Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1T052 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.117 | -0.03 | -2.27% | 1.101 | 1.119 | 1.079 | 0 |
| May 23 2024 | 1.143 | 0.01 | 0.44% | 1.144 | 1.161 | 1.126 | 0 |
| May 22 2024 | 1.138 | 0.01 | 1.34% | 1.124 | 1.145 | 1.104 | 0 |
| May 21 2024 | 1.123 | 0.04 | 4.17% | 1.083 | 1.124 | 1.082 | 0 |
| May 20 2024 | 1.078 | 0.04 | 4.26% | 1.051 | 1.095 | 1.037 | 0 |
| May 17 2024 | 1.034 | -0.04 | -3.72% | 1.054 | 1.067 | 1.03 | 0 |
| May 16 2024 | 1.074 | 0.02 | 1.99% | 1.073 | 1.086 | 1.054 | 0 |
| May 15 2024 | 1.053 | 0.06 | 5.83% | 1.016 | 1.055 | 1.006 | 0 |
| May 14 2024 | 0.995 | 0.00 | 0.00% | 0.993 | 1.003 | 0.968 | 0 |
| May 13 2024 | 0.995 | 0.00 | 0.00% | 1.034 | 1.044 | 0.971 | 0 |
| May 10 2024 | 0.995 | 0.009 | 0.91% | 0.99 | 1.007 | 0.98 | 0 |
| May 09 2024 | 0.986 | 0.00 | 0.00% | 0.961 | 0.986 | 0.961 | 0 |
| May 08 2024 | 0.986 | -0.009 | -0.90% | 0.971 | 0.988 | 0.951 | 0 |
| May 07 2024 | 0.995 | 0.027 | 2.79% | 0.997 | 1.005 | 0.984 | 0 |
| May 06 2024 | 0.968 | 0.032 | 3.42% | 0.965 | 0.976 | 0.94 | 0 |
| May 03 2024 | 0.936 | 0.06 | 6.85% | 0.902 | 0.942 | 0.898 | 0 |
| May 02 2024 | 0.876 | -0.001 | -0.11% | 0.896 | 0.907 | 0.86 | 0 |
| Apr 30 2024 | 0.877 | -0.03 | -3.31% | 0.937 | 0.941 | 0.876 | 0 |
| Apr 29 2024 | 0.907 | -0.078 | -7.92% | 0.985 | 0.994 | 0.906 | 0 |
| Apr 26 2024 | 0.985 | 0.129 | 15.07% | 1.074 | 1.074 | 0.964 | 0 |
| Apr 25 2024 | 0.856 | -0.128 | -13.01% | 0.946 | 0.957 | 0.839 | 1,000 |
| Apr 24 2024 | 0.984 | 0.017 | 1.76% | 1.02 | 1.034 | 0.984 | 0 |
| Apr 23 2024 | 0.967 | 0.058 | 6.38% | 0.943 | 0.981 | 0.943 | 0 |
| Apr 22 2024 | 0.909 | -0.027 | -2.88% | 0.944 | 0.961 | 0.895 | 0 |
| Apr 19 2024 | 0.936 | -0.082 | -8.06% | 0.933 | 0.985 | 0.923 | 0 |
| Apr 18 2024 | 1.018 | -0.03 | -2.68% | 1.053 | 1.064 | 0.989 | 0 |
| Apr 17 2024 | 1.046 | -0.03 | -2.52% | 1.066 | 1.095 | 1.046 | 0 |
| Apr 16 2024 | 1.073 | -0.05 | -4.11% | 1.057 | 1.076 | 1.044 | 0 |
| Apr 15 2024 | 1.119 | -0.01 | -0.80% | 1.116 | 1.147 | 1.111 | 0 |
| Apr 12 2024 | 1.128 | 0.00 | 0.18% | 1.158 | 1.167 | 1.106 | 0 |
| Apr 11 2024 | 1.126 | 0.03 | 3.11% | 1.109 | 1.144 | 1.108 | 0 |
| Apr 10 2024 | 1.092 | -0.01 | -0.55% | 1.121 | 1.136 | 1.082 | 0 |
| Apr 09 2024 | 1.098 | -0.03 | -2.40% | 1.119 | 1.134 | 1.088 | 0 |
| Apr 08 2024 | 1.125 | 0.01 | 1.26% | 1.125 | 1.135 | 1.108 | 0 |
| Apr 05 2024 | 1.111 | -0.01 | -1.16% | 1.074 | 1.111 | 1.065 | 0 |
| Apr 04 2024 | 1.124 | 0.02 | 1.90% | 1.097 | 1.129 | 1.088 | 0 |
| Apr 03 2024 | 1.103 | 0.01 | 1.01% | 1.086 | 1.103 | 1.073 | 0 |
| Apr 02 2024 | 1.092 | 0.01 | 0.92% | 1.089 | 1.125 | 1.066 | 0 |
| Mar 28 2024 | 1.082 | 0.00 | 0.19% | 1.081 | 1.097 | 1.071 | 0 |
| Mar 27 2024 | 1.08 | -0.03 | -2.70% | 1.097 | 1.11 | 1.075 | 0 |
| Mar 26 2024 | 1.11 | -0.01 | -1.07% | 1.108 | 1.132 | 1.107 | 0 |
| Mar 25 2024 | 1.122 | -0.02 | -1.67% | 1.146 | 1.146 | 1.102 | 0 |
| Mar 22 2024 | 1.141 | -0.02 | -2.06% | 1.158 | 1.176 | 1.137 | 0 |
| Mar 21 2024 | 1.165 | 0.06 | 5.05% | 1.14 | 1.165 | 1.135 | 0 |
| Mar 20 2024 | 1.109 | 0.01 | 1.19% | 1.084 | 1.109 | 1.081 | 0 |
| Mar 19 2024 | 1.096 | 0.02 | 1.67% | 1.054 | 1.098 | 1.054 | 0 |
| Mar 18 2024 | 1.078 | 0.04 | 4.05% | 1.084 | 1.088 | 1.035 | 0 |
| Mar 15 2024 | 1.036 | -0.09 | -8.16% | 1.148 | 1.172 | 1.036 | 0 |
| Mar 14 2024 | 1.128 | 0.09 | 8.88% | 1.067 | 1.148 | 1.062 | 0 |
| Mar 13 2024 | 1.036 | 0.01 | 1.27% | 1.056 | 1.08 | 1.011 | 0 |
| Mar 12 2024 | 1.023 | 0.08 | 8.37% | 0.978 | 1.034 | 0.976 | 0 |
| Mar 11 2024 | 0.944 | -0.037 | -3.77% | 0.977 | 0.978 | 0.932 | 0 |
| Mar 08 2024 | 0.981 | -0.004 | -0.41% | 1.00 | 1.008 | 0.973 | 1,000 |
| Mar 07 2024 | 0.985 | 0.034 | 3.58% | 0.939 | 0.989 | 0.925 | 0 |
| Mar 06 2024 | 0.951 | -0.013 | -1.35% | 0.974 | 0.992 | 0.917 | 0 |
| Mar 05 2024 | 0.964 | -0.091 | -8.63% | 1.049 | 1.057 | 0.945 | 0 |
| Mar 04 2024 | 1.055 | 0.02 | 1.93% | 1.071 | 1.075 | 1.039 | 0 |
| Mar 01 2024 | 1.035 | 0.04 | 4.02% | 1.063 | 1.068 | 1.024 | 0 |
| Feb 29 2024 | 0.995 | 0.003 | 0.30% | 1.006 | 1.023 | 0.983 | 0 |
| Feb 28 2024 | 0.992 | 0.021 | 2.16% | 0.997 | 1.009 | 0.973 | 0 |
| Feb 27 2024 | 0.971 | -0.025 | -2.51% | 1.005 | 1.013 | 0.971 | 0 |
| Feb 26 2024 | 0.996 | -0.026 | -2.54% | 1.03 | 1.041 | 0.996 | 0 |
