Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1T433 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 1.249 | 0.01 | 0.97% | 1.256 | 1.258 | 1.226 | 0 |
| May 24 2024 | 1.237 | 0.00 | 0.24% | 1.194 | 1.239 | 1.194 | 0 |
| May 23 2024 | 1.234 | 0.02 | 1.82% | 1.232 | 1.262 | 1.219 | 0 |
| May 22 2024 | 1.212 | -0.05 | -4.19% | 1.281 | 1.282 | 1.206 | 0 |
| May 21 2024 | 1.265 | 0.03 | 2.18% | 1.234 | 1.267 | 1.226 | 0 |
| May 20 2024 | 1.238 | -0.01 | -0.88% | 1.259 | 1.263 | 1.219 | 0 |
| May 17 2024 | 1.249 | -0.01 | -0.40% | 1.253 | 1.288 | 1.24 | 0 |
| May 16 2024 | 1.254 | 0.00 | 0.40% | 1.265 | 1.266 | 1.242 | 0 |
| May 15 2024 | 1.249 | -0.01 | -0.95% | 1.279 | 1.289 | 1.221 | 0 |
| May 14 2024 | 1.261 | 0.05 | 4.47% | 1.226 | 1.263 | 1.195 | 0 |
| May 13 2024 | 1.207 | -0.01 | -0.82% | 1.242 | 1.245 | 1.194 | 0 |
| May 10 2024 | 1.217 | 0.01 | 0.83% | 1.211 | 1.265 | 1.211 | 0 |
| May 09 2024 | 1.207 | 0.00 | -0.17% | 1.224 | 1.224 | 1.144 | 0 |
| May 08 2024 | 1.209 | -0.01 | -0.90% | 1.241 | 1.262 | 1.183 | 0 |
| May 07 2024 | 1.22 | 0.12 | 10.51% | 1.195 | 1.227 | 1.172 | 0 |
| May 06 2024 | 1.104 | 0.06 | 5.34% | 1.065 | 1.104 | 1.044 | 0 |
| May 03 2024 | 1.048 | -0.07 | -6.01% | 1.123 | 1.138 | 1.014 | 0 |
| May 02 2024 | 1.115 | 0.03 | 2.48% | 1.102 | 1.139 | 1.092 | 0 |
| Apr 30 2024 | 1.088 | -0.05 | -4.06% | 1.153 | 1.158 | 1.082 | 0 |
| Apr 29 2024 | 1.134 | -0.03 | -2.74% | 1.20 | 1.201 | 1.115 | 0 |
| Apr 26 2024 | 1.166 | 0.05 | 4.48% | 1.163 | 1.173 | 1.119 | 1,000 |
| Apr 25 2024 | 1.116 | -0.01 | -1.06% | 1.148 | 1.148 | 1.087 | 0 |
| Apr 24 2024 | 1.128 | -0.03 | -2.34% | 1.172 | 1.181 | 1.116 | 0 |
| Apr 23 2024 | 1.155 | 0.11 | 10.74% | 1.063 | 1.155 | 1.062 | 500 |
| Apr 22 2024 | 1.043 | 0.05 | 4.72% | 1.066 | 1.07 | 0.992 | 0 |
| Apr 19 2024 | 0.996 | 0.021 | 2.15% | 0.949 | 0.999 | 0.927 | 0 |
| Apr 18 2024 | 0.975 | 0.05 | 5.41% | 0.945 | 0.975 | 0.932 | 0 |
| Apr 17 2024 | 0.925 | 0.082 | 9.73% | 0.842 | 0.929 | 0.839 | 0 |
| Apr 16 2024 | 0.843 | -0.065 | -7.16% | 0.907 | 0.907 | 0.833 | 0 |
| Apr 15 2024 | 0.908 | 0.022 | 2.48% | 0.899 | 0.949 | 0.899 | 0 |
| Apr 12 2024 | 0.886 | -0.004 | -0.45% | 0.93 | 0.944 | 0.878 | 0 |
| Apr 11 2024 | 0.89 | -0.083 | -8.53% | 0.982 | 0.988 | 0.843 | 0 |
| Apr 10 2024 | 0.973 | 0.037 | 3.95% | 0.944 | 0.986 | 0.902 | 0 |
| Apr 09 2024 | 0.936 | -0.071 | -7.05% | 1.03 | 1.036 | 0.934 | 0 |
| Apr 08 2024 | 1.007 | 0.04 | 4.35% | 1.002 | 1.007 | 0.961 | 0 |
| Apr 05 2024 | 0.965 | -0.06 | -5.85% | 0.992 | 1.005 | 0.891 | 0 |
| Apr 04 2024 | 1.025 | -0.01 | -0.97% | 1.046 | 1.049 | 1.02 | 0 |
| Apr 03 2024 | 1.035 | 0.05 | 5.08% | 0.996 | 1.046 | 0.996 | 0 |
| Apr 02 2024 | 0.985 | -0.01 | -1.01% | 1.003 | 1.034 | 0.961 | 0 |
| Mar 28 2024 | 0.995 | 0.079 | 8.62% | 0.931 | 1.005 | 0.929 | 5,000 |
| Mar 27 2024 | 0.916 | -0.01 | -1.08% | 0.924 | 0.939 | 0.913 | 0 |
| Mar 26 2024 | 0.926 | 0.044 | 4.99% | 0.907 | 0.932 | 0.895 | 0 |
| Mar 25 2024 | 0.882 | 0.031 | 3.64% | 0.856 | 0.898 | 0.84 | 0 |
| Mar 22 2024 | 0.851 | -0.022 | -2.52% | 0.874 | 0.879 | 0.837 | 0 |
| Mar 21 2024 | 0.873 | 0.001 | 0.11% | 0.906 | 0.909 | 0.84 | 0 |
| Mar 20 2024 | 0.872 | 0.005 | 0.58% | 0.883 | 0.884 | 0.846 | 0 |
| Mar 19 2024 | 0.867 | 0.058 | 7.17% | 0.836 | 0.867 | 0.818 | 0 |
| Mar 18 2024 | 0.809 | 0.038 | 4.93% | 0.806 | 0.824 | 0.777 | 0 |
| Mar 15 2024 | 0.771 | 0.054 | 7.53% | 0.726 | 0.771 | 0.712 | 0 |
| Mar 14 2024 | 0.717 | -0.003 | -0.42% | 0.746 | 0.746 | 0.705 | 0 |
| Mar 13 2024 | 0.72 | 0.058 | 8.76% | 0.681 | 0.746 | 0.669 | 0 |
| Mar 12 2024 | 0.662 | 0.059 | 9.78% | 0.633 | 0.664 | 0.60 | 0 |
| Mar 11 2024 | 0.603 | 0.023 | 3.97% | 0.582 | 0.603 | 0.536 | 0 |
| Mar 08 2024 | 0.58 | -0.054 | -8.52% | 0.639 | 0.64 | 0.575 | 0 |
| Mar 07 2024 | 0.634 | -0.009 | -1.40% | 0.638 | 0.656 | 0.591 | 0 |
| Mar 06 2024 | 0.643 | -0.001 | -0.16% | 0.664 | 0.665 | 0.635 | 0 |
| Mar 05 2024 | 0.644 | 0.008 | 1.26% | 0.604 | 0.663 | 0.604 | 0 |
| Mar 04 2024 | 0.636 | 0.025 | 4.09% | 0.622 | 0.641 | 0.61 | 0 |
| Mar 01 2024 | 0.611 | -0.006 | -0.97% | 0.622 | 0.636 | 0.611 | 0 |
| Feb 29 2024 | 0.617 | 0.007 | 1.15% | 0.626 | 0.634 | 0.611 | 0 |
| Feb 28 2024 | 0.61 | 0.016 | 2.69% | 0.605 | 0.62 | 0.573 | 0 |
