Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1VME4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.835 | 0.02 | 1.10% | 1.705 | 1.875 | 1.705 | 0 |
| May 23 2024 | 1.815 | 0.01 | 0.55% | 1.825 | 1.915 | 1.77 | 0 |
| May 22 2024 | 1.805 | -0.15 | -7.67% | 1.96 | 1.96 | 1.805 | 0 |
| May 21 2024 | 1.955 | 0.01 | 0.26% | 1.94 | 1.965 | 1.88 | 0 |
| May 20 2024 | 1.95 | 0.05 | 2.63% | 1.92 | 1.985 | 1.905 | 0 |
| May 17 2024 | 1.90 | -0.04 | -1.81% | 1.945 | 1.95 | 1.895 | 0 |
| May 16 2024 | 1.935 | 0.05 | 2.38% | 1.90 | 1.965 | 1.83 | 0 |
| May 15 2024 | 1.89 | 0.00 | 0.27% | 1.91 | 1.91 | 1.85 | 0 |
| May 14 2024 | 1.885 | 0.11 | 5.90% | 1.815 | 1.89 | 1.805 | 0 |
| May 13 2024 | 1.78 | 0.09 | 5.01% | 1.725 | 1.79 | 1.69 | 0 |
| May 10 2024 | 1.695 | 0.00 | 0.00% | 1.73 | 1.735 | 1.68 | 0 |
| May 09 2024 | 1.695 | 0.08 | 4.63% | 1.62 | 1.70 | 1.62 | 0 |
| May 08 2024 | 1.62 | 0.04 | 2.21% | 1.61 | 1.63 | 1.585 | 0 |
| May 07 2024 | 1.585 | 0.00 | 0.32% | 1.605 | 1.625 | 1.575 | 0 |
| May 06 2024 | 1.58 | -0.02 | -1.25% | 1.61 | 1.61 | 1.55 | 0 |
| May 03 2024 | 1.60 | -0.07 | -3.90% | 1.685 | 1.695 | 1.58 | 0 |
| May 02 2024 | 1.665 | 0.04 | 2.15% | 1.625 | 1.68 | 1.615 | 0 |
| Apr 30 2024 | 1.63 | -0.10 | -5.51% | 1.76 | 1.765 | 1.60 | 0 |
| Apr 29 2024 | 1.725 | 0.10 | 5.83% | 1.66 | 1.73 | 1.575 | 0 |
| Apr 26 2024 | 1.63 | -0.02 | -0.91% | 1.695 | 1.695 | 1.63 | 0 |
| Apr 25 2024 | 1.645 | -0.08 | -4.64% | 1.73 | 1.735 | 1.645 | 0 |
| Apr 24 2024 | 1.725 | 0.02 | 0.88% | 1.765 | 1.765 | 1.71 | 0 |
| Apr 23 2024 | 1.71 | 0.13 | 8.23% | 1.615 | 1.715 | 1.61 | 0 |
| Apr 22 2024 | 1.58 | 0.17 | 11.66% | 1.46 | 1.595 | 1.453 | 0 |
| Apr 19 2024 | 1.415 | 0.01 | 1.00% | 1.391 | 1.457 | 1.391 | 0 |
| Apr 18 2024 | 1.401 | 0.27 | 24.09% | 1.149 | 1.462 | 1.149 | 3,500 |
| Apr 17 2024 | 1.129 | -0.03 | -2.84% | 1.19 | 1.196 | 1.102 | 0 |
| Apr 16 2024 | 1.162 | -0.02 | -1.36% | 1.141 | 1.164 | 1.107 | 0 |
| Apr 15 2024 | 1.178 | -0.02 | -1.59% | 1.22 | 1.233 | 1.167 | 0 |
| Apr 12 2024 | 1.197 | -0.07 | -5.23% | 1.292 | 1.295 | 1.197 | 0 |
| Apr 11 2024 | 1.263 | 0.04 | 3.44% | 1.236 | 1.276 | 1.199 | 0 |
| Apr 10 2024 | 1.221 | -0.02 | -1.21% | 1.271 | 1.34 | 1.208 | 0 |
| Apr 09 2024 | 1.236 | 0.01 | 1.23% | 1.216 | 1.264 | 1.189 | 0 |
| Apr 08 2024 | 1.221 | 0.10 | 8.44% | 1.142 | 1.244 | 1.122 | 0 |
| Apr 05 2024 | 1.126 | -0.05 | -4.25% | 1.141 | 1.168 | 1.111 | 0 |
| Apr 04 2024 | 1.176 | 0.00 | -0.34% | 1.194 | 1.211 | 1.176 | 0 |
| Apr 03 2024 | 1.18 | 0.03 | 3.06% | 1.156 | 1.187 | 1.152 | 0 |
| Apr 02 2024 | 1.145 | 0.05 | 4.38% | 1.099 | 1.189 | 1.077 | 0 |
| Mar 28 2024 | 1.097 | 0.01 | 0.64% | 1.112 | 1.112 | 1.078 | 0 |
| Mar 27 2024 | 1.09 | 0.07 | 6.86% | 1.029 | 1.10 | 1.017 | 0 |
| Mar 26 2024 | 1.02 | 0.07 | 7.37% | 0.964 | 1.03 | 0.955 | 0 |
| Mar 25 2024 | 0.95 | 0.041 | 4.51% | 0.916 | 0.958 | 0.88 | 0 |
| Mar 22 2024 | 0.909 | -0.043 | -4.52% | 0.941 | 0.961 | 0.908 | 0 |
| Mar 21 2024 | 0.952 | 0.011 | 1.17% | 0.986 | 0.986 | 0.922 | 0 |
| Mar 20 2024 | 0.941 | -0.015 | -1.57% | 0.955 | 0.963 | 0.937 | 0 |
| Mar 19 2024 | 0.956 | 0.008 | 0.84% | 0.943 | 0.968 | 0.925 | 0 |
| Mar 18 2024 | 0.948 | 0.137 | 16.89% | 0.816 | 0.994 | 0.816 | 0 |
| Mar 15 2024 | 0.811 | -0.067 | -7.63% | 0.878 | 0.88 | 0.803 | 0 |
| Mar 14 2024 | 0.878 | -0.051 | -5.49% | 0.937 | 0.942 | 0.873 | 0 |
| Mar 13 2024 | 0.929 | -0.031 | -3.23% | 0.976 | 0.979 | 0.907 | 0 |
| Mar 12 2024 | 0.96 | 0.019 | 2.02% | 0.957 | 0.976 | 0.945 | 0 |
| Mar 11 2024 | 0.941 | -0.029 | -2.99% | 0.952 | 0.953 | 0.883 | 0 |
| Mar 08 2024 | 0.97 | 0.082 | 9.23% | 0.90 | 0.97 | 0.88 | 0 |
| Mar 07 2024 | 0.888 | 0.049 | 5.84% | 0.833 | 0.912 | 0.801 | 0 |
| Mar 06 2024 | 0.839 | 0.024 | 2.94% | 0.831 | 0.843 | 0.81 | 0 |
| Mar 05 2024 | 0.815 | 0.016 | 2.00% | 0.809 | 0.815 | 0.79 | 0 |
| Mar 04 2024 | 0.799 | -0.047 | -5.56% | 0.855 | 0.855 | 0.797 | 0 |
| Mar 01 2024 | 0.846 | 0.035 | 4.32% | 0.837 | 0.865 | 0.819 | 0 |
| Feb 29 2024 | 0.811 | -0.004 | -0.49% | 0.821 | 0.843 | 0.796 | 0 |
| Feb 28 2024 | 0.815 | -0.024 | -2.86% | 0.847 | 0.847 | 0.797 | 0 |
| Feb 27 2024 | 0.839 | 0.02 | 2.44% | 0.823 | 0.842 | 0.797 | 0 |
| Feb 26 2024 | 0.819 | -0.035 | -4.10% | 0.865 | 0.866 | 0.808 | 0 |
