Register for streaming realtime charts, analysis tools, and prices.
P1W767 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 2.16 | -0.05 | -2.26% | 2.23 | 2.25 | 2.145 | 0 |
| May 21 2024 | 2.21 | -0.03 | -1.34% | 2.25 | 2.255 | 2.14 | 0 |
| May 20 2024 | 2.24 | -0.09 | -3.86% | 2.375 | 2.375 | 2.24 | 0 |
| May 17 2024 | 2.33 | 0.20 | 9.13% | 2.165 | 2.34 | 2.16 | 0 |
| May 16 2024 | 2.135 | 0.04 | 1.91% | 2.095 | 2.19 | 2.085 | 0 |
| May 15 2024 | 2.095 | 0.06 | 2.95% | 2.075 | 2.145 | 2.05 | 0 |
| May 14 2024 | 2.035 | 0.19 | 10.00% | 1.87 | 2.035 | 1.87 | 0 |
| May 13 2024 | 1.85 | 0.01 | 0.27% | 1.89 | 1.89 | 1.78 | 0 |
| May 10 2024 | 1.845 | 0.08 | 4.53% | 1.80 | 1.88 | 1.76 | 0 |
| May 09 2024 | 1.765 | -0.09 | -4.59% | 1.875 | 1.875 | 1.68 | 0 |
| May 08 2024 | 1.85 | -0.13 | -6.57% | 2.015 | 2.03 | 1.835 | 0 |
| May 07 2024 | 1.98 | 0.15 | 7.90% | 1.90 | 1.98 | 1.86 | 0 |
| May 06 2024 | 1.835 | 0.05 | 3.09% | 1.78 | 1.835 | 1.775 | 0 |
| May 03 2024 | 1.78 | -0.12 | -6.32% | 1.97 | 1.98 | 1.695 | 0 |
| May 02 2024 | 1.90 | 0.07 | 3.83% | 1.825 | 1.93 | 1.815 | 0 |
| Apr 30 2024 | 1.83 | 0.03 | 1.39% | 1.82 | 1.865 | 1.785 | 0 |
| Apr 29 2024 | 1.805 | -0.05 | -2.43% | 1.88 | 1.895 | 1.765 | 0 |
| Apr 26 2024 | 1.85 | 0.10 | 5.71% | 1.80 | 1.87 | 1.785 | 0 |
| Apr 25 2024 | 1.75 | -0.02 | -0.85% | 1.75 | 1.81 | 1.75 | 0 |
| Apr 24 2024 | 1.765 | -0.01 | -0.28% | 1.77 | 1.81 | 1.74 | 0 |
| Apr 23 2024 | 1.77 | 0.23 | 14.56% | 1.605 | 1.775 | 1.54 | 0 |
| Apr 22 2024 | 1.545 | 0.03 | 1.98% | 1.53 | 1.65 | 1.472 | 0 |
| Apr 19 2024 | 1.515 | 0.03 | 1.88% | 1.453 | 1.545 | 1.372 | 0 |
| Apr 18 2024 | 1.487 | 0.07 | 5.16% | 1.45 | 1.491 | 1.376 | 0 |
| Apr 17 2024 | 1.414 | 0.13 | 10.38% | 1.283 | 1.431 | 1.276 | 0 |
| Apr 16 2024 | 1.281 | -0.04 | -3.03% | 1.269 | 1.326 | 1.223 | 0 |
| Apr 15 2024 | 1.321 | 0.07 | 5.26% | 1.232 | 1.37 | 1.232 | 260 |
| Apr 12 2024 | 1.255 | -0.08 | -5.78% | 1.376 | 1.385 | 1.232 | 0 |
| Apr 11 2024 | 1.332 | -0.20 | -12.94% | 1.56 | 1.585 | 1.264 | 0 |
| Apr 10 2024 | 1.53 | 0.13 | 8.90% | 1.454 | 1.55 | 1.381 | 220 |
| Apr 09 2024 | 1.405 | -0.04 | -2.70% | 1.449 | 1.50 | 1.365 | 0 |
| Apr 08 2024 | 1.444 | 0.04 | 2.85% | 1.492 | 1.495 | 1.369 | 130 |
| Apr 05 2024 | 1.404 | -0.11 | -7.02% | 1.428 | 1.434 | 1.291 | 0 |
| Apr 04 2024 | 1.51 | -0.01 | -0.33% | 1.55 | 1.55 | 1.486 | 0 |
| Apr 03 2024 | 1.515 | 0.09 | 6.69% | 1.471 | 1.55 | 1.44 | 0 |
| Apr 02 2024 | 1.42 | 0.07 | 5.34% | 1.351 | 1.495 | 1.349 | 0 |
| Mar 28 2024 | 1.348 | 0.02 | 1.81% | 1.401 | 1.401 | 1.296 | 0 |
| Mar 27 2024 | 1.324 | -0.05 | -3.43% | 1.386 | 1.386 | 1.32 | 0 |
| Mar 26 2024 | 1.371 | 0.08 | 6.03% | 1.337 | 1.406 | 1.312 | 0 |
| Mar 25 2024 | 1.293 | 0.07 | 5.72% | 1.262 | 1.308 | 1.211 | 0 |
| Mar 22 2024 | 1.223 | 0.02 | 2.00% | 1.188 | 1.246 | 1.17 | 0 |
| Mar 21 2024 | 1.199 | 0.01 | 0.67% | 1.29 | 1.307 | 1.115 | 0 |
| Mar 20 2024 | 1.191 | 0.06 | 5.03% | 1.20 | 1.245 | 1.118 | 880 |
| Mar 19 2024 | 1.134 | 0.13 | 12.84% | 1.061 | 1.154 | 1.038 | 200 |
| Mar 18 2024 | 1.005 | 0.07 | 7.60% | 1.038 | 1.038 | 0.911 | 300 |
| Mar 15 2024 | 0.934 | 0.089 | 10.53% | 0.882 | 0.943 | 0.865 | 0 |
| Mar 14 2024 | 0.845 | -0.035 | -3.98% | 0.901 | 0.909 | 0.83 | 0 |
| Mar 13 2024 | 0.88 | 0.033 | 3.90% | 0.915 | 0.917 | 0.871 | 573 |
| Mar 12 2024 | 0.847 | 0.093 | 12.33% | 0.842 | 0.868 | 0.79 | 0 |
| Mar 11 2024 | 0.754 | -0.004 | -0.53% | 0.81 | 0.81 | 0.647 | 380 |
| Mar 08 2024 | 0.758 | -0.007 | -0.92% | 0.791 | 0.814 | 0.741 | 0 |
| Mar 07 2024 | 0.765 | -0.046 | -5.67% | 0.851 | 0.852 | 0.696 | 180 |
| Mar 06 2024 | 0.811 | 0.00 | 0.00% | 0.855 | 0.857 | 0.783 | 0 |
| Mar 05 2024 | 0.811 | 0.023 | 2.92% | 0.824 | 0.853 | 0.793 | 0 |
| Mar 04 2024 | 0.788 | 0.061 | 8.39% | 0.753 | 0.817 | 0.703 | 0 |
| Mar 01 2024 | 0.727 | 0.063 | 9.49% | 0.705 | 0.772 | 0.683 | 0 |
| Feb 29 2024 | 0.664 | -0.016 | -2.35% | 0.71 | 0.726 | 0.648 | 0 |
| Feb 28 2024 | 0.68 | -0.035 | -4.90% | 0.734 | 0.735 | 0.643 | 1,030 |
| Feb 27 2024 | 0.715 | -0.067 | -8.57% | 0.778 | 0.785 | 0.701 | 0 |
| Feb 26 2024 | 0.782 | 0.076 | 10.76% | 0.735 | 0.873 | 0.733 | 573 |
| Feb 23 2024 | 0.706 | 0.198 | 38.98% | 0.533 | 0.712 | 0.532 | 10,450 |
