Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1XMA8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.943 | 0.081 | 9.40% | 0.853 | 0.944 | 0.834 | 0 |
| May 23 2024 | 0.862 | -0.057 | -6.20% | 0.865 | 0.986 | 0.842 | 0 |
| May 22 2024 | 0.919 | -0.06 | -6.13% | 0.986 | 1.008 | 0.881 | 0 |
| May 21 2024 | 0.979 | -0.065 | -6.23% | 1.016 | 1.066 | 0.943 | 0 |
| May 20 2024 | 1.044 | -0.03 | -3.15% | 1.113 | 1.123 | 1.01 | 0 |
| May 17 2024 | 1.078 | -0.03 | -2.80% | 1.067 | 1.095 | 0.968 | 0 |
| May 16 2024 | 1.109 | -0.02 | -1.68% | 1.16 | 1.167 | 1.057 | 0 |
| May 15 2024 | 1.128 | 0.15 | 15.57% | 0.994 | 1.128 | 0.974 | 0 |
| May 14 2024 | 0.976 | 0.084 | 9.42% | 0.86 | 1.001 | 0.836 | 0 |
| May 13 2024 | 0.892 | 0.055 | 6.57% | 0.825 | 0.932 | 0.806 | 0 |
| May 10 2024 | 0.837 | -0.024 | -2.79% | 0.861 | 0.883 | 0.806 | 0 |
| May 09 2024 | 0.861 | 0.071 | 8.99% | 0.755 | 0.869 | 0.714 | 0 |
| May 08 2024 | 0.79 | -0.101 | -11.34% | 0.769 | 0.805 | 0.755 | 0 |
| May 07 2024 | 0.891 | -0.007 | -0.78% | 0.833 | 0.918 | 0.831 | 0 |
| May 06 2024 | 0.898 | -0.005 | -0.55% | 0.877 | 0.937 | 0.849 | 0 |
| May 03 2024 | 0.903 | 0.178 | 24.55% | 0.833 | 1.028 | 0.81 | 500 |
| May 02 2024 | 0.725 | -0.014 | -1.89% | 0.798 | 0.815 | 0.672 | 0 |
| Apr 30 2024 | 0.739 | -0.081 | -9.88% | 0.757 | 0.841 | 0.726 | 0 |
| Apr 29 2024 | 0.82 | 0.072 | 9.63% | 0.877 | 0.878 | 0.776 | 0 |
| Apr 26 2024 | 0.748 | -0.13 | -14.81% | 0.89 | 0.964 | 0.741 | 0 |
| Apr 25 2024 | 0.878 | 0.112 | 14.62% | 0.837 | 0.885 | 0.769 | 0 |
| Apr 24 2024 | 0.766 | -0.036 | -4.49% | 0.804 | 0.804 | 0.748 | 0 |
| Apr 23 2024 | 0.802 | 0.121 | 17.77% | 0.669 | 0.821 | 0.657 | 0 |
| Apr 22 2024 | 0.681 | -0.088 | -11.44% | 0.741 | 0.75 | 0.646 | 0 |
| Apr 19 2024 | 0.769 | -0.004 | -0.52% | 0.715 | 0.796 | 0.715 | 0 |
| Apr 18 2024 | 0.773 | 0.007 | 0.91% | 0.862 | 0.873 | 0.751 | 0 |
| Apr 17 2024 | 0.766 | -0.03 | -3.77% | 0.729 | 0.828 | 0.729 | 0 |
| Apr 16 2024 | 0.796 | 0.084 | 11.80% | 0.716 | 0.824 | 0.687 | 0 |
| Apr 15 2024 | 0.712 | -0.052 | -6.81% | 0.758 | 0.772 | 0.681 | 0 |
| Apr 12 2024 | 0.764 | -0.108 | -12.39% | 0.844 | 0.854 | 0.731 | 0 |
| Apr 11 2024 | 0.872 | -0.54 | -38.24% | 1.413 | 1.439 | 0.859 | 0 |
| Apr 10 2024 | 1.412 | -0.38 | -21.34% | 1.78 | 1.84 | 1.411 | 0 |
| Apr 09 2024 | 1.795 | -0.02 | -0.83% | 1.815 | 1.91 | 1.775 | 0 |
| Apr 08 2024 | 1.81 | 0.06 | 3.13% | 1.74 | 1.815 | 1.68 | 0 |
| Apr 05 2024 | 1.755 | -0.13 | -6.90% | 1.78 | 1.815 | 1.625 | 0 |
| Apr 04 2024 | 1.885 | 0.17 | 9.59% | 1.775 | 1.92 | 1.765 | 180 |
| Apr 03 2024 | 1.72 | 0.20 | 12.79% | 1.545 | 1.725 | 1.51 | 0 |
| Apr 02 2024 | 1.525 | -0.12 | -7.29% | 1.37 | 1.565 | 1.366 | 0 |
| Mar 28 2024 | 1.645 | -0.09 | -5.19% | 1.695 | 1.705 | 1.585 | 0 |
| Mar 27 2024 | 1.735 | -0.05 | -2.53% | 1.765 | 1.80 | 1.705 | 0 |
| Mar 26 2024 | 1.78 | -0.02 | -1.11% | 1.84 | 1.89 | 1.77 | 0 |
| Mar 25 2024 | 1.80 | 0.01 | 0.28% | 1.76 | 1.83 | 1.725 | 0 |
| Mar 22 2024 | 1.795 | -0.15 | -7.71% | 1.89 | 1.895 | 1.785 | 0 |
| Mar 21 2024 | 1.945 | -0.03 | -1.27% | 2.295 | 2.31 | 1.94 | 0 |
| Mar 20 2024 | 1.97 | -0.01 | -0.51% | 1.995 | 2.02 | 1.89 | 0 |
| Mar 19 2024 | 1.98 | -0.06 | -2.70% | 2.01 | 2.01 | 1.89 | 0 |
| Mar 18 2024 | 2.035 | -0.13 | -5.79% | 2.14 | 2.18 | 2.035 | 0 |
| Mar 15 2024 | 2.16 | -0.02 | -0.69% | 2.13 | 2.205 | 2.125 | 0 |
| Mar 14 2024 | 2.175 | -0.22 | -9.00% | 2.35 | 2.375 | 2.15 | 0 |
| Mar 13 2024 | 2.39 | 0.08 | 3.46% | 2.33 | 2.39 | 2.265 | 0 |
| Mar 12 2024 | 2.31 | -0.11 | -4.55% | 2.465 | 2.47 | 2.26 | 0 |
| Mar 11 2024 | 2.42 | -0.13 | -4.91% | 2.525 | 2.535 | 2.375 | 0 |
| Mar 08 2024 | 2.545 | 0.05 | 2.21% | 2.58 | 2.715 | 2.49 | 0 |
| Mar 07 2024 | 2.49 | 0.13 | 5.29% | 2.365 | 2.495 | 2.25 | 0 |
| Mar 06 2024 | 2.365 | 0.14 | 6.05% | 2.195 | 2.385 | 2.195 | 0 |
| Mar 05 2024 | 2.23 | 0.02 | 0.90% | 2.155 | 2.255 | 2.125 | 0 |
| Mar 04 2024 | 2.21 | 0.08 | 3.76% | 2.195 | 2.23 | 2.145 | 0 |
| Mar 01 2024 | 2.13 | 0.07 | 3.40% | 2.055 | 2.185 | 2.015 | 0 |
| Feb 29 2024 | 2.06 | -0.14 | -6.36% | 2.165 | 2.25 | 2.055 | 0 |
| Feb 28 2024 | 2.20 | -0.03 | -1.35% | 2.12 | 2.21 | 2.085 | 0 |
| Feb 27 2024 | 2.23 | 0.01 | 0.45% | 2.22 | 2.275 | 2.165 | 0 |
| Feb 26 2024 | 2.22 | 0.09 | 3.98% | 2.14 | 2.265 | 2.135 | 0 |
