Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1UEL8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 4.41 | 0.07 | 1.61% | 4.46 | 4.49 | 4.38 | 0 |
| May 23 2024 | 4.34 | -0.02 | -0.46% | 4.42 | 4.44 | 4.28 | 0 |
| May 22 2024 | 4.36 | 0.14 | 3.32% | 4.26 | 4.46 | 4.26 | 0 |
| May 21 2024 | 4.22 | 0.10 | 2.43% | 4.25 | 4.32 | 4.17 | 0 |
| May 20 2024 | 4.12 | -0.09 | -2.14% | 4.07 | 4.14 | 3.96 | 0 |
| May 17 2024 | 4.21 | -0.04 | -0.94% | 4.23 | 4.29 | 4.19 | 0 |
| May 16 2024 | 4.25 | 0.30 | 7.59% | 4.37 | 4.39 | 4.22 | 0 |
| May 15 2024 | 3.95 | 0.10 | 2.60% | 3.84 | 4.03 | 3.80 | 0 |
| May 14 2024 | 3.85 | 0.02 | 0.52% | 3.94 | 3.94 | 3.74 | 0 |
| May 13 2024 | 3.83 | -0.03 | -0.78% | 3.90 | 3.92 | 3.79 | 0 |
| May 10 2024 | 3.86 | -0.17 | -4.22% | 4.07 | 4.07 | 3.77 | 0 |
| May 09 2024 | 4.03 | -0.09 | -2.18% | 4.22 | 4.23 | 4.01 | 0 |
| May 08 2024 | 4.12 | 0.03 | 0.73% | 4.17 | 4.29 | 4.11 | 0 |
| May 07 2024 | 4.09 | -0.10 | -2.39% | 4.20 | 4.20 | 4.08 | 0 |
| May 06 2024 | 4.19 | -0.17 | -3.90% | 4.26 | 4.32 | 4.14 | 0 |
| May 03 2024 | 4.36 | 0.12 | 2.83% | 4.30 | 4.38 | 4.22 | 0 |
| May 02 2024 | 4.24 | 0.32 | 8.16% | 3.88 | 4.31 | 3.88 | 0 |
| Apr 30 2024 | 3.92 | 0.11 | 2.89% | 3.83 | 3.93 | 3.66 | 0 |
| Apr 29 2024 | 3.81 | 0.01 | 0.26% | 3.79 | 3.82 | 3.69 | 0 |
| Apr 26 2024 | 3.80 | 0.00 | 0.00% | 3.76 | 3.86 | 3.67 | 0 |
| Apr 25 2024 | 3.80 | -0.05 | -1.30% | 3.87 | 3.89 | 3.66 | 0 |
| Apr 24 2024 | 3.85 | 0.28 | 7.84% | 3.39 | 3.88 | 3.39 | 0 |
| Apr 23 2024 | 3.57 | -0.14 | -3.77% | 3.72 | 3.75 | 3.57 | 0 |
| Apr 22 2024 | 3.71 | -0.11 | -2.88% | 3.65 | 3.85 | 3.65 | 0 |
| Apr 19 2024 | 3.82 | -0.02 | -0.52% | 3.91 | 4.04 | 3.80 | 0 |
| Apr 18 2024 | 3.84 | 0.11 | 2.95% | 3.74 | 3.97 | 3.73 | 0 |
| Apr 17 2024 | 3.73 | -0.13 | -3.37% | 4.02 | 4.03 | 3.72 | 0 |
| Apr 16 2024 | 3.86 | 0.30 | 8.43% | 3.66 | 3.91 | 3.64 | 0 |
| Apr 15 2024 | 3.56 | 0.20 | 5.95% | 3.45 | 3.56 | 3.32 | 0 |
| Apr 12 2024 | 3.36 | -0.39 | -10.40% | 3.60 | 3.62 | 3.26 | 0 |
| Apr 11 2024 | 3.75 | 0.06 | 1.63% | 3.79 | 3.79 | 3.43 | 0 |
| Apr 10 2024 | 3.69 | 0.02 | 0.54% | 3.66 | 3.75 | 3.49 | 0 |
| Apr 09 2024 | 3.67 | 0.08 | 2.23% | 3.58 | 3.68 | 3.45 | 0 |
| Apr 08 2024 | 3.59 | 0.01 | 0.28% | 3.49 | 3.71 | 3.49 | 0 |
| Apr 05 2024 | 3.58 | -0.17 | -4.53% | 3.56 | 3.60 | 3.46 | 0 |
| Apr 04 2024 | 3.75 | -0.18 | -4.58% | 3.95 | 3.95 | 3.69 | 0 |
| Apr 03 2024 | 3.93 | -0.11 | -2.72% | 4.12 | 4.12 | 3.91 | 0 |
| Apr 02 2024 | 4.04 | -0.41 | -9.21% | 4.46 | 4.46 | 3.93 | 0 |
| Mar 28 2024 | 4.45 | -0.06 | -1.33% | 4.56 | 4.58 | 4.37 | 0 |
| Mar 27 2024 | 4.51 | -0.03 | -0.66% | 4.59 | 4.62 | 4.47 | 0 |
| Mar 26 2024 | 4.54 | -0.02 | -0.44% | 4.53 | 4.62 | 4.52 | 0 |
| Mar 25 2024 | 4.56 | -0.14 | -2.98% | 4.79 | 4.79 | 4.53 | 0 |
| Mar 22 2024 | 4.70 | -0.03 | -0.63% | 4.85 | 4.87 | 4.70 | 0 |
| Mar 21 2024 | 4.73 | -0.06 | -1.25% | 4.71 | 4.76 | 4.66 | 0 |
| Mar 20 2024 | 4.79 | 0.29 | 6.44% | 4.70 | 4.84 | 4.66 | 0 |
| Mar 19 2024 | 4.50 | -0.35 | -7.22% | 4.87 | 4.89 | 4.48 | 0 |
| Mar 18 2024 | 4.85 | 0.03 | 0.62% | 4.59 | 4.95 | 4.59 | 0 |
| Mar 15 2024 | 4.82 | 0.02 | 0.42% | 4.77 | 4.86 | 4.61 | 0 |
| Mar 14 2024 | 4.80 | 0.41 | 9.34% | 4.42 | 4.81 | 4.15 | 0 |
| Mar 13 2024 | 4.39 | -0.26 | -5.59% | 4.67 | 4.68 | 4.35 | 0 |
| Mar 12 2024 | 4.65 | -0.12 | -2.52% | 4.68 | 4.75 | 4.61 | 0 |
| Mar 11 2024 | 4.77 | 0.12 | 2.58% | 4.62 | 4.82 | 4.62 | 0 |
| Mar 08 2024 | 4.65 | -0.04 | -0.85% | 4.61 | 4.65 | 4.56 | 0 |
| Mar 07 2024 | 4.69 | 0.00 | 0.00% | 4.74 | 4.77 | 4.68 | 0 |
| Mar 06 2024 | 4.69 | -0.17 | -3.50% | 4.88 | 4.89 | 4.64 | 0 |
| Mar 05 2024 | 4.86 | -0.12 | -2.41% | 5.07 | 5.09 | 4.85 | 0 |
| Mar 04 2024 | 4.98 | -0.03 | -0.60% | 5.16 | 5.16 | 4.90 | 0 |
| Mar 01 2024 | 5.01 | -0.09 | -1.76% | 5.10 | 5.12 | 4.99 | 0 |
| Feb 29 2024 | 5.10 | 0.13 | 2.62% | 5.02 | 5.13 | 5.00 | 0 |
| Feb 28 2024 | 4.97 | 0.01 | 0.20% | 5.01 | 5.03 | 4.88 | 0 |
| Feb 27 2024 | 4.96 | -0.13 | -2.55% | 5.21 | 5.21 | 4.96 | 0 |
| Feb 26 2024 | 5.09 | -0.02 | -0.39% | 5.16 | 5.21 | 5.08 | 0 |
