Register for streaming realtime charts, analysis tools, and prices.
P1XSK4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 10.46 | 1.89 | 22.05% | 9.02 | 10.99 | 9.02 | 0 |
| Jun 03 2024 | 8.57 | -1.26 | -12.82% | 8.04 | 8.79 | 7.79 | 0 |
| May 31 2024 | 9.83 | 0.34 | 3.58% | 9.66 | 10.31 | 9.29 | 0 |
| May 30 2024 | 9.49 | -0.29 | -2.97% | 10.63 | 10.63 | 9.40 | 0 |
| May 29 2024 | 9.78 | 2.09 | 27.18% | 8.48 | 10.11 | 8.18 | 0 |
| May 28 2024 | 7.69 | 0.75 | 10.81% | 6.70 | 8.16 | 6.10 | 0 |
| May 27 2024 | 6.94 | -0.63 | -8.32% | 7.76 | 7.76 | 6.89 | 0 |
| May 24 2024 | 7.57 | -0.10 | -1.30% | 8.75 | 8.75 | 7.53 | 0 |
| May 23 2024 | 7.67 | 0.00 | 0.00% | 7.39 | 8.09 | 6.97 | 300 |
| May 22 2024 | 7.67 | 0.44 | 6.09% | 7.25 | 7.93 | 7.14 | 300 |
| May 21 2024 | 7.23 | 0.41 | 6.01% | 7.20 | 7.99 | 7.00 | 400 |
| May 20 2024 | 6.82 | -0.49 | -6.70% | 7.12 | 7.17 | 6.49 | 100 |
| May 17 2024 | 7.31 | 0.17 | 2.38% | 7.58 | 8.08 | 7.21 | 0 |
| May 16 2024 | 7.14 | 1.48 | 26.15% | 5.75 | 7.14 | 5.75 | 100 |
| May 15 2024 | 5.66 | -1.31 | -18.79% | 6.61 | 6.76 | 5.64 | 0 |
| May 14 2024 | 6.97 | 0.10 | 1.46% | 6.97 | 7.34 | 6.85 | 300 |
| May 13 2024 | 6.87 | 0.24 | 3.62% | 6.31 | 7.12 | 6.31 | 0 |
| May 10 2024 | 6.63 | -0.68 | -9.30% | 6.89 | 6.89 | 5.94 | 0 |
| May 09 2024 | 7.31 | -1.71 | -18.96% | 8.88 | 9.04 | 7.20 | 0 |
| May 08 2024 | 9.02 | -0.33 | -3.53% | 9.38 | 9.41 | 8.40 | 0 |
| May 07 2024 | 9.35 | -2.57 | -21.56% | 11.50 | 11.55 | 9.33 | 0 |
| May 06 2024 | 11.92 | -1.66 | -12.22% | 13.03 | 13.35 | 11.65 | 0 |
| May 03 2024 | 13.58 | -0.78 | -5.43% | 13.94 | 14.28 | 12.58 | 0 |
| May 02 2024 | 14.36 | 0.32 | 2.28% | 13.66 | 14.52 | 13.64 | 0 |
| Apr 30 2024 | 14.04 | 1.95 | 16.13% | 12.21 | 14.09 | 11.93 | 0 |
| Apr 29 2024 | 12.09 | 0.42 | 3.60% | 11.10 | 12.30 | 11.09 | 0 |
| Apr 26 2024 | 11.67 | -2.31 | -16.52% | 12.93 | 13.26 | 11.44 | 0 |
| Apr 25 2024 | 13.98 | 1.48 | 11.84% | 12.77 | 15.20 | 12.55 | 0 |
| Apr 24 2024 | 12.50 | 0.74 | 6.29% | 10.96 | 12.58 | 10.94 | 0 |
| Apr 23 2024 | 11.76 | -2.82 | -19.34% | 13.56 | 13.56 | 11.76 | 0 |
| Apr 22 2024 | 14.58 | -1.06 | -6.78% | 14.80 | 15.37 | 14.18 | 0 |
| Apr 19 2024 | 15.64 | 1.14 | 7.86% | 17.35 | 17.35 | 15.39 | 0 |
| Apr 18 2024 | 14.50 | -0.48 | -3.20% | 14.48 | 15.71 | 14.40 | 0 |
| Apr 17 2024 | 14.98 | -0.43 | -2.79% | 15.46 | 15.64 | 13.94 | 50 |
| Apr 16 2024 | 15.41 | 2.31 | 17.63% | 14.80 | 15.71 | 14.28 | 50 |
| Apr 15 2024 | 13.10 | -0.73 | -5.28% | 13.22 | 13.30 | 11.16 | 0 |
| Apr 12 2024 | 13.83 | 0.41 | 3.06% | 12.06 | 14.20 | 11.43 | 0 |
| Apr 11 2024 | 13.42 | 1.49 | 12.49% | 12.07 | 14.13 | 11.87 | 0 |
| Apr 10 2024 | 11.93 | -0.15 | -1.24% | 11.47 | 12.97 | 10.64 | 0 |
| Apr 09 2024 | 12.08 | 2.23 | 22.64% | 10.23 | 12.23 | 10.10 | 0 |
| Apr 08 2024 | 9.85 | -1.43 | -12.68% | 10.96 | 11.13 | 9.79 | 0 |
| Apr 05 2024 | 11.28 | 2.26 | 25.06% | 11.08 | 11.84 | 10.88 | 100 |
| Apr 04 2024 | 9.02 | -0.31 | -3.32% | 9.50 | 9.53 | 8.85 | 0 |
| Apr 03 2024 | 9.33 | -0.62 | -6.23% | 10.11 | 10.13 | 9.30 | 0 |
| Apr 02 2024 | 9.95 | 1.87 | 23.14% | 8.16 | 10.10 | 7.53 | 0 |
| Mar 28 2024 | 8.08 | -0.19 | -2.30% | 8.04 | 8.28 | 7.97 | 0 |
| Mar 27 2024 | 8.27 | -0.67 | -7.49% | 8.98 | 9.07 | 8.00 | 0 |
| Mar 26 2024 | 8.94 | -1.04 | -10.42% | 9.80 | 10.12 | 8.79 | 884 |
| Mar 25 2024 | 9.98 | -0.50 | -4.77% | 10.54 | 10.76 | 9.88 | 0 |
| Mar 22 2024 | 10.48 | -0.37 | -3.41% | 11.15 | 11.23 | 10.44 | 0 |
| Mar 21 2024 | 10.85 | -1.51 | -12.22% | 10.61 | 11.97 | 10.61 | 0 |
| Mar 20 2024 | 12.36 | -0.21 | -1.67% | 12.63 | 12.85 | 12.05 | 0 |
| Mar 19 2024 | 12.57 | -0.47 | -3.60% | 13.35 | 13.35 | 12.54 | 0 |
| Mar 18 2024 | 13.04 | 0.21 | 1.64% | 12.51 | 13.37 | 12.43 | 0 |
| Mar 15 2024 | 12.83 | -0.19 | -1.46% | 13.24 | 13.24 | 12.11 | 0 |
| Mar 14 2024 | 13.02 | 0.38 | 3.01% | 12.51 | 13.25 | 12.07 | 0 |
| Mar 13 2024 | 12.64 | 0.00 | 0.00% | 12.34 | 12.89 | 12.25 | 0 |
| Mar 12 2024 | 12.64 | -2.11 | -14.31% | 13.84 | 14.39 | 12.64 | 0 |
| Mar 11 2024 | 14.75 | 0.74 | 5.28% | 14.71 | 15.52 | 14.71 | 0 |
| Mar 08 2024 | 14.01 | 0.34 | 2.49% | 13.63 | 14.20 | 13.53 | 0 |
| Mar 07 2024 | 13.67 | -1.34 | -8.93% | 15.45 | 15.86 | 13.53 | 0 |
