Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1X0N7 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 6.06 | -0.12 | -1.94% | 5.81 | 6.10 | 5.80 | 10 |
| May 23 2024 | 6.18 | -0.05 | -0.80% | 6.40 | 6.48 | 6.04 | 15 |
| May 22 2024 | 6.23 | 0.04 | 0.65% | 6.27 | 6.27 | 6.17 | 15 |
| May 21 2024 | 6.19 | -0.08 | -1.28% | 6.14 | 6.19 | 6.07 | 15 |
| May 20 2024 | 6.27 | 0.22 | 3.64% | 6.17 | 6.27 | 6.12 | 0 |
| May 17 2024 | 6.05 | -0.22 | -3.51% | 6.07 | 6.13 | 6.02 | 0 |
| May 16 2024 | 6.27 | 0.26 | 4.33% | 6.21 | 6.32 | 6.17 | 0 |
| May 15 2024 | 6.01 | 0.53 | 9.67% | 5.66 | 6.02 | 5.61 | 15 |
| May 14 2024 | 5.48 | 0.04 | 0.74% | 5.43 | 5.52 | 5.33 | 10 |
| May 13 2024 | 5.44 | -0.01 | -0.18% | 5.51 | 5.58 | 5.44 | 40 |
| May 10 2024 | 5.45 | 0.14 | 2.64% | 5.45 | 5.62 | 5.42 | 0 |
| May 09 2024 | 5.31 | 0.16 | 3.11% | 5.12 | 5.33 | 5.04 | 0 |
| May 08 2024 | 5.15 | -0.08 | -1.53% | 5.18 | 5.23 | 4.97 | 15 |
| May 07 2024 | 5.23 | 0.34 | 6.95% | 5.13 | 5.25 | 5.08 | 50 |
| May 06 2024 | 4.89 | 0.37 | 8.19% | 4.68 | 4.92 | 4.68 | 40 |
| May 03 2024 | 4.52 | 0.68 | 17.71% | 4.21 | 4.69 | 4.16 | 15 |
| May 02 2024 | 3.84 | -0.48 | -11.11% | 3.93 | 4.08 | 3.71 | 10 |
| Apr 30 2024 | 4.32 | -0.27 | -5.88% | 4.56 | 4.60 | 4.29 | 15 |
| Apr 29 2024 | 4.59 | 0.10 | 2.23% | 4.60 | 4.69 | 4.52 | 10 |
| Apr 26 2024 | 4.49 | 0.79 | 21.35% | 4.46 | 4.59 | 4.30 | 20 |
| Apr 25 2024 | 3.70 | -0.46 | -11.06% | 3.93 | 4.04 | 3.51 | 0 |
| Apr 24 2024 | 4.16 | -0.05 | -1.19% | 4.45 | 4.45 | 4.16 | 0 |
| Apr 23 2024 | 4.21 | 0.77 | 22.38% | 3.71 | 4.25 | 3.70 | 30 |
| Apr 22 2024 | 3.44 | -0.16 | -4.44% | 3.52 | 3.64 | 3.40 | 20 |
| Apr 19 2024 | 3.60 | -0.57 | -13.67% | 3.40 | 3.84 | 3.40 | 70 |
| Apr 18 2024 | 4.17 | 0.04 | 0.97% | 4.08 | 4.21 | 3.84 | 0 |
| Apr 17 2024 | 4.13 | -0.14 | -3.28% | 4.08 | 4.44 | 4.08 | 0 |
| Apr 16 2024 | 4.27 | -0.66 | -13.39% | 4.25 | 4.45 | 4.12 | 0 |
| Apr 15 2024 | 4.93 | -0.26 | -5.01% | 5.09 | 5.30 | 4.93 | 0 |
| Apr 12 2024 | 5.19 | 0.01 | 0.19% | 5.59 | 5.64 | 5.07 | 0 |
| Apr 11 2024 | 5.18 | -0.06 | -1.15% | 5.25 | 5.37 | 5.00 | 0 |
| Apr 10 2024 | 5.24 | -0.14 | -2.60% | 5.68 | 5.78 | 4.98 | 0 |
| Apr 09 2024 | 5.38 | -0.34 | -5.94% | 5.63 | 5.77 | 5.21 | 0 |
| Apr 08 2024 | 5.72 | 0.19 | 3.44% | 5.59 | 5.75 | 5.48 | 0 |
| Apr 05 2024 | 5.53 | -0.50 | -8.29% | 5.25 | 5.58 | 5.20 | 565 |
| Apr 04 2024 | 6.03 | 0.14 | 2.38% | 5.86 | 6.11 | 5.85 | 0 |
| Apr 03 2024 | 5.89 | 0.26 | 4.62% | 5.64 | 5.90 | 5.60 | 0 |
| Apr 02 2024 | 5.63 | -0.57 | -9.19% | 6.03 | 6.09 | 5.53 | 0 |
| Mar 28 2024 | 6.20 | 0.29 | 4.91% | 6.15 | 6.23 | 6.13 | 0 |
| Mar 27 2024 | 5.91 | -0.10 | -1.66% | 5.95 | 6.08 | 5.86 | 0 |
| Mar 26 2024 | 6.01 | 0.04 | 0.67% | 6.04 | 6.09 | 5.96 | 0 |
| Mar 25 2024 | 5.97 | -0.12 | -1.97% | 5.97 | 6.05 | 5.88 | 0 |
| Mar 22 2024 | 6.09 | -0.23 | -3.64% | 6.17 | 6.24 | 6.06 | 0 |
| Mar 21 2024 | 6.32 | 0.74 | 13.26% | 6.18 | 6.32 | 6.11 | 0 |
| Mar 20 2024 | 5.58 | 0.16 | 2.95% | 5.54 | 5.63 | 5.51 | 0 |
| Mar 19 2024 | 5.42 | -0.03 | -0.55% | 5.28 | 5.42 | 5.09 | 0 |
| Mar 18 2024 | 5.45 | 0.44 | 8.78% | 5.17 | 5.53 | 5.14 | 0 |
| Mar 15 2024 | 5.01 | -0.37 | -6.88% | 5.35 | 5.49 | 5.00 | 0 |
| Mar 14 2024 | 5.38 | -0.13 | -2.36% | 5.57 | 5.67 | 5.27 | 0 |
| Mar 13 2024 | 5.51 | 0.09 | 1.66% | 5.59 | 5.62 | 5.48 | 0 |
| Mar 12 2024 | 5.42 | 0.41 | 8.18% | 5.25 | 5.54 | 5.07 | 0 |
| Mar 11 2024 | 5.01 | -0.44 | -8.07% | 5.11 | 5.12 | 4.84 | 0 |
| Mar 08 2024 | 5.45 | 0.04 | 0.74% | 5.46 | 5.71 | 5.37 | 0 |
| Mar 07 2024 | 5.41 | 0.28 | 5.46% | 4.90 | 5.44 | 4.81 | 0 |
| Mar 06 2024 | 5.13 | 0.24 | 4.91% | 4.85 | 5.14 | 4.83 | 0 |
| Mar 05 2024 | 4.89 | -0.41 | -7.74% | 5.18 | 5.20 | 4.85 | 0 |
| Mar 04 2024 | 5.30 | 0.09 | 1.73% | 5.32 | 5.36 | 5.25 | 18 |
| Mar 01 2024 | 5.21 | 0.30 | 6.11% | 5.11 | 5.23 | 4.90 | 0 |
| Feb 29 2024 | 4.91 | 0.08 | 1.66% | 4.79 | 5.01 | 4.64 | 0 |
| Feb 28 2024 | 4.83 | 0.07 | 1.47% | 4.87 | 4.87 | 4.67 | 0 |
| Feb 27 2024 | 4.76 | -0.16 | -3.25% | 4.75 | 4.88 | 4.75 | 0 |
| Feb 26 2024 | 4.92 | -0.12 | -2.38% | 4.90 | 5.04 | 4.90 | 0 |
