Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1VY64 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 8.54 | 0.04 | 0.47% | 8.58 | 8.58 | 8.48 | 0 |
| May 21 2024 | 8.50 | -0.07 | -0.82% | 8.45 | 8.50 | 8.38 | 0 |
| May 20 2024 | 8.57 | 0.23 | 2.76% | 8.44 | 8.57 | 8.43 | 0 |
| May 17 2024 | 8.34 | -0.24 | -2.80% | 8.39 | 8.43 | 8.32 | 0 |
| May 16 2024 | 8.58 | 0.27 | 3.25% | 8.51 | 8.62 | 8.47 | 0 |
| May 15 2024 | 8.31 | 0.52 | 6.68% | 7.96 | 8.32 | 7.91 | 28 |
| May 14 2024 | 7.79 | 0.04 | 0.52% | 7.74 | 7.82 | 7.65 | 0 |
| May 13 2024 | 7.75 | -0.02 | -0.26% | 7.83 | 7.89 | 7.75 | 0 |
| May 10 2024 | 7.77 | 0.15 | 1.97% | 7.76 | 7.94 | 7.74 | 0 |
| May 09 2024 | 7.62 | 0.15 | 2.01% | 7.44 | 7.64 | 7.38 | 0 |
| May 08 2024 | 7.47 | -0.08 | -1.06% | 7.50 | 7.55 | 7.30 | 0 |
| May 07 2024 | 7.55 | 0.34 | 4.72% | 7.44 | 7.57 | 7.40 | 0 |
| May 06 2024 | 7.21 | 0.37 | 5.41% | 7.00 | 7.23 | 7.00 | 0 |
| May 03 2024 | 6.84 | 0.66 | 10.68% | 6.53 | 7.00 | 6.48 | 125 |
| May 02 2024 | 6.18 | -0.48 | -7.21% | 6.26 | 6.41 | 6.00 | 125 |
| Apr 30 2024 | 6.66 | -0.25 | -3.62% | 6.90 | 6.92 | 6.62 | 0 |
| Apr 29 2024 | 6.91 | 0.09 | 1.32% | 6.93 | 7.01 | 6.84 | 0 |
| Apr 26 2024 | 6.82 | 0.80 | 13.29% | 6.78 | 6.91 | 6.61 | 0 |
| Apr 25 2024 | 6.02 | -0.46 | -7.10% | 6.25 | 6.36 | 5.85 | 0 |
| Apr 24 2024 | 6.48 | -0.08 | -1.22% | 6.78 | 6.78 | 6.48 | 0 |
| Apr 23 2024 | 6.56 | 0.78 | 13.49% | 6.08 | 6.57 | 6.05 | 0 |
| Apr 22 2024 | 5.78 | -0.15 | -2.53% | 5.85 | 5.97 | 5.73 | 19 |
| Apr 19 2024 | 5.93 | -0.53 | -8.20% | 5.74 | 6.16 | 5.74 | 0 |
| Apr 18 2024 | 6.46 | 0.02 | 0.31% | 6.40 | 6.53 | 6.16 | 0 |
| Apr 17 2024 | 6.44 | -0.17 | -2.57% | 6.43 | 6.76 | 6.43 | 0 |
| Apr 16 2024 | 6.61 | -0.66 | -9.08% | 6.59 | 6.78 | 6.45 | 0 |
| Apr 15 2024 | 7.27 | -0.25 | -3.32% | 7.42 | 7.63 | 7.25 | 0 |
| Apr 12 2024 | 7.52 | 0.02 | 0.27% | 7.90 | 7.95 | 7.40 | 0 |
| Apr 11 2024 | 7.50 | -0.05 | -0.66% | 7.56 | 7.67 | 7.32 | 50 |
| Apr 10 2024 | 7.55 | -0.11 | -1.44% | 7.97 | 8.05 | 7.28 | 78 |
| Apr 09 2024 | 7.66 | -0.34 | -4.25% | 7.92 | 8.04 | 7.49 | 0 |
| Apr 08 2024 | 8.00 | 0.18 | 2.30% | 7.88 | 8.03 | 7.76 | 0 |
| Apr 05 2024 | 7.82 | -0.48 | -5.78% | 7.52 | 7.89 | 7.48 | 0 |
| Apr 04 2024 | 8.30 | 0.12 | 1.47% | 8.15 | 8.38 | 8.13 | 55 |
| Apr 03 2024 | 8.18 | 0.25 | 3.15% | 7.93 | 8.18 | 7.89 | 0 |
| Apr 02 2024 | 7.93 | -0.54 | -6.38% | 8.33 | 8.39 | 7.83 | 55 |
| Mar 28 2024 | 8.47 | 0.28 | 3.42% | 8.44 | 8.51 | 8.42 | 0 |
| Mar 27 2024 | 8.19 | -0.10 | -1.21% | 8.23 | 8.36 | 8.15 | 0 |
| Mar 26 2024 | 8.29 | 0.04 | 0.48% | 8.31 | 8.36 | 8.24 | 0 |
| Mar 25 2024 | 8.25 | -0.12 | -1.43% | 8.25 | 8.33 | 8.16 | 0 |
| Mar 22 2024 | 8.37 | -0.22 | -2.56% | 8.44 | 8.52 | 8.33 | 80 |
| Mar 21 2024 | 8.59 | 0.74 | 9.43% | 8.44 | 8.59 | 8.36 | 242 |
| Mar 20 2024 | 7.85 | 0.17 | 2.21% | 7.81 | 7.90 | 7.78 | 130 |
| Mar 19 2024 | 7.68 | -0.03 | -0.39% | 7.54 | 7.68 | 7.36 | 0 |
| Mar 18 2024 | 7.71 | 0.44 | 6.05% | 7.43 | 7.79 | 7.40 | 0 |
| Mar 15 2024 | 7.27 | -0.37 | -4.84% | 7.61 | 7.76 | 7.26 | 0 |
| Mar 14 2024 | 7.64 | -0.12 | -1.55% | 7.82 | 7.92 | 7.52 | 0 |
| Mar 13 2024 | 7.76 | 0.09 | 1.17% | 7.84 | 7.87 | 7.73 | 19 |
| Mar 12 2024 | 7.67 | 0.40 | 5.50% | 7.50 | 7.80 | 7.28 | 130 |
| Mar 11 2024 | 7.27 | -0.40 | -5.22% | 7.36 | 7.36 | 7.10 | 0 |
| Mar 08 2024 | 7.67 | 0.01 | 0.13% | 7.71 | 7.96 | 7.62 | 0 |
| Mar 07 2024 | 7.66 | 0.27 | 3.65% | 7.17 | 7.70 | 7.07 | 0 |
| Mar 06 2024 | 7.39 | 0.25 | 3.50% | 7.12 | 7.39 | 7.08 | 60 |
| Mar 05 2024 | 7.14 | -0.42 | -5.56% | 7.45 | 7.47 | 7.10 | 60 |
| Mar 04 2024 | 7.56 | 0.08 | 1.07% | 7.58 | 7.62 | 7.51 | 0 |
| Mar 01 2024 | 7.48 | 0.30 | 4.18% | 7.38 | 7.50 | 7.17 | 0 |
| Feb 29 2024 | 7.18 | 0.08 | 1.13% | 7.05 | 7.27 | 6.90 | 0 |
| Feb 28 2024 | 7.10 | 0.08 | 1.14% | 7.12 | 7.12 | 6.93 | 0 |
| Feb 27 2024 | 7.02 | -0.17 | -2.36% | 7.01 | 7.14 | 7.01 | 0 |
| Feb 26 2024 | 7.19 | -0.12 | -1.64% | 7.17 | 7.30 | 7.16 | 0 |
| Feb 23 2024 | 7.31 | 0.24 | 3.39% | 7.27 | 7.46 | 7.21 | 0 |
