Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1XNP4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2.035 | 0.08 | 4.09% | 1.955 | 2.035 | 1.945 | 0 |
| May 23 2024 | 1.955 | 0.02 | 0.77% | 1.97 | 2.01 | 1.95 | 0 |
| May 22 2024 | 1.94 | 0.22 | 12.46% | 1.76 | 1.94 | 1.74 | 0 |
| May 21 2024 | 1.725 | -0.03 | -1.71% | 1.745 | 1.77 | 1.65 | 0 |
| May 20 2024 | 1.755 | -0.07 | -3.84% | 1.945 | 1.945 | 1.755 | 0 |
| May 17 2024 | 1.825 | -0.02 | -1.08% | 1.83 | 1.84 | 1.79 | 0 |
| May 16 2024 | 1.845 | 0.05 | 3.07% | 1.805 | 1.855 | 1.78 | 0 |
| May 15 2024 | 1.79 | -0.01 | -0.28% | 1.855 | 1.855 | 1.78 | 0 |
| May 14 2024 | 1.795 | 0.10 | 5.90% | 1.73 | 1.795 | 1.69 | 0 |
| May 13 2024 | 1.695 | 0.11 | 6.60% | 1.62 | 1.73 | 1.575 | 0 |
| May 10 2024 | 1.59 | -0.01 | -0.63% | 1.63 | 1.64 | 1.56 | 0 |
| May 09 2024 | 1.60 | -0.04 | -2.14% | 1.625 | 1.63 | 1.56 | 0 |
| May 08 2024 | 1.635 | -0.01 | -0.61% | 1.655 | 1.66 | 1.59 | 0 |
| May 07 2024 | 1.645 | 0.12 | 7.87% | 1.58 | 1.75 | 1.575 | 0 |
| May 06 2024 | 1.525 | 0.21 | 16.15% | 1.337 | 1.55 | 1.317 | 0 |
| May 03 2024 | 1.313 | -0.04 | -2.81% | 1.386 | 1.394 | 1.313 | 0 |
| May 02 2024 | 1.351 | 0.01 | 0.90% | 1.349 | 1.412 | 1.341 | 0 |
| Apr 30 2024 | 1.339 | -0.04 | -2.55% | 1.399 | 1.404 | 1.322 | 0 |
| Apr 29 2024 | 1.374 | 0.02 | 1.25% | 1.38 | 1.385 | 1.345 | 0 |
| Apr 26 2024 | 1.357 | 0.09 | 7.19% | 1.321 | 1.358 | 1.274 | 0 |
| Apr 25 2024 | 1.266 | 0.01 | 0.64% | 1.286 | 1.307 | 1.247 | 0 |
| Apr 24 2024 | 1.258 | -0.05 | -3.75% | 1.355 | 1.355 | 1.254 | 0 |
| Apr 23 2024 | 1.307 | 0.13 | 10.95% | 1.207 | 1.315 | 1.173 | 555 |
| Apr 22 2024 | 1.178 | 0.05 | 4.25% | 1.159 | 1.178 | 1.122 | 0 |
| Apr 19 2024 | 1.13 | -0.06 | -5.28% | 1.129 | 1.168 | 1.122 | 0 |
| Apr 18 2024 | 1.193 | 0.07 | 6.14% | 1.14 | 1.197 | 1.136 | 0 |
| Apr 17 2024 | 1.124 | 0.04 | 3.50% | 1.089 | 1.147 | 1.082 | 0 |
| Apr 16 2024 | 1.086 | -0.10 | -8.66% | 1.143 | 1.144 | 1.053 | 0 |
| Apr 15 2024 | 1.189 | 0.00 | 0.17% | 1.235 | 1.245 | 1.181 | 0 |
| Apr 12 2024 | 1.187 | -0.03 | -2.38% | 1.267 | 1.278 | 1.183 | 0 |
| Apr 11 2024 | 1.216 | -0.04 | -3.26% | 1.275 | 1.277 | 1.196 | 0 |
| Apr 10 2024 | 1.257 | 0.02 | 1.45% | 1.274 | 1.29 | 1.217 | 0 |
| Apr 09 2024 | 1.239 | -0.08 | -6.35% | 1.319 | 1.327 | 1.227 | 0 |
| Apr 08 2024 | 1.323 | 0.04 | 3.36% | 1.314 | 1.323 | 1.258 | 0 |
| Apr 05 2024 | 1.28 | -0.10 | -7.04% | 1.325 | 1.329 | 1.249 | 0 |
| Apr 04 2024 | 1.377 | 0.05 | 4.00% | 1.326 | 1.386 | 1.326 | 0 |
| Apr 03 2024 | 1.324 | 0.07 | 5.16% | 1.273 | 1.328 | 1.273 | 0 |
| Apr 02 2024 | 1.259 | -0.11 | -7.90% | 1.364 | 1.392 | 1.259 | 0 |
| Mar 28 2024 | 1.367 | 0.01 | 0.59% | 1.385 | 1.385 | 1.343 | 0 |
| Mar 27 2024 | 1.359 | 0.00 | -0.15% | 1.368 | 1.389 | 1.354 | 40 |
| Mar 26 2024 | 1.361 | 0.04 | 3.11% | 1.333 | 1.368 | 1.318 | 0 |
| Mar 25 2024 | 1.32 | -0.02 | -1.57% | 1.341 | 1.352 | 1.314 | 0 |
| Mar 22 2024 | 1.341 | -0.03 | -1.97% | 1.359 | 1.359 | 1.315 | 36 |
| Mar 21 2024 | 1.368 | 0.07 | 5.07% | 1.37 | 1.41 | 1.286 | 0 |
| Mar 20 2024 | 1.302 | 0.01 | 0.70% | 1.293 | 1.308 | 1.271 | 0 |
| Mar 19 2024 | 1.293 | 0.04 | 3.52% | 1.243 | 1.303 | 1.23 | 0 |
| Mar 18 2024 | 1.249 | 0.07 | 5.67% | 1.22 | 1.313 | 1.204 | 0 |
| Mar 15 2024 | 1.182 | -0.01 | -0.67% | 1.196 | 1.216 | 1.175 | 0 |
| Mar 14 2024 | 1.19 | -0.01 | -1.16% | 1.208 | 1.24 | 1.169 | 0 |
| Mar 13 2024 | 1.204 | 0.02 | 2.12% | 1.191 | 1.239 | 1.144 | 0 |
| Mar 12 2024 | 1.179 | 0.09 | 8.36% | 1.119 | 1.189 | 1.083 | 0 |
| Mar 11 2024 | 1.088 | -0.01 | -1.09% | 1.086 | 1.089 | 1.042 | 0 |
| Mar 08 2024 | 1.10 | -0.07 | -6.22% | 1.185 | 1.185 | 1.096 | 0 |
| Mar 07 2024 | 1.173 | -0.01 | -1.10% | 1.195 | 1.208 | 1.148 | 0 |
| Mar 06 2024 | 1.186 | 0.07 | 5.89% | 1.153 | 1.186 | 1.146 | 0 |
| Mar 05 2024 | 1.12 | 0.01 | 0.81% | 1.111 | 1.126 | 1.102 | 0 |
| Mar 04 2024 | 1.111 | -0.01 | -1.24% | 1.141 | 1.142 | 1.094 | 0 |
| Mar 01 2024 | 1.125 | -0.02 | -1.83% | 1.174 | 1.174 | 1.123 | 0 |
| Feb 29 2024 | 1.146 | -0.01 | -1.04% | 1.178 | 1.201 | 1.14 | 0 |
| Feb 28 2024 | 1.158 | -0.03 | -2.85% | 1.203 | 1.203 | 1.143 | 0 |
| Feb 27 2024 | 1.192 | -0.01 | -1.00% | 1.224 | 1.23 | 1.143 | 0 |
