Register for streaming realtime charts, analysis tools, and prices.
P1YC18 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.663 | 0.041 | 6.59% | 0.663 | 0.686 | 0.611 | 0 |
| May 23 2024 | 0.622 | -0.111 | -15.14% | 0.704 | 0.782 | 0.612 | 0 |
| May 22 2024 | 0.733 | -0.059 | -7.45% | 0.742 | 0.77 | 0.696 | 0 |
| May 21 2024 | 0.792 | 0.054 | 7.32% | 0.761 | 0.833 | 0.737 | 0 |
| May 20 2024 | 0.738 | -0.059 | -7.40% | 0.743 | 0.797 | 0.725 | 0 |
| May 17 2024 | 0.797 | -0.163 | -16.98% | 0.884 | 0.894 | 0.793 | 0 |
| May 16 2024 | 0.96 | -0.044 | -4.38% | 1.071 | 1.071 | 0.954 | 0 |
| May 15 2024 | 1.004 | 0.26 | 34.40% | 0.797 | 1.018 | 0.78 | 0 |
| May 14 2024 | 0.747 | -0.078 | -9.45% | 0.814 | 0.875 | 0.713 | 0 |
| May 13 2024 | 0.825 | 0.013 | 1.60% | 0.818 | 0.885 | 0.791 | 0 |
| May 10 2024 | 0.812 | -0.05 | -5.80% | 0.93 | 0.962 | 0.806 | 0 |
| May 09 2024 | 0.862 | -0.132 | -13.28% | 0.939 | 0.971 | 0.842 | 800 |
| May 08 2024 | 0.994 | -0.108 | -9.80% | 1.038 | 1.08 | 0.968 | 0 |
| May 07 2024 | 1.102 | 0.15 | 15.15% | 1.057 | 1.106 | 1.007 | 0 |
| May 06 2024 | 0.957 | 0.068 | 7.65% | 0.965 | 1.052 | 0.953 | 0 |
| May 03 2024 | 0.889 | 0.053 | 6.34% | 0.911 | 1.003 | 0.828 | 0 |
| May 02 2024 | 0.836 | 0.069 | 9.00% | 0.816 | 0.863 | 0.736 | 7,000 |
| Apr 30 2024 | 0.767 | -0.081 | -9.55% | 0.887 | 0.887 | 0.711 | 0 |
| Apr 29 2024 | 0.848 | 0.127 | 17.61% | 0.716 | 0.878 | 0.716 | 8,430 |
| Apr 26 2024 | 0.721 | 0.114 | 18.78% | 0.616 | 0.773 | 0.616 | 0 |
| Apr 25 2024 | 0.607 | -0.066 | -9.81% | 0.652 | 0.69 | 0.558 | 0 |
| Apr 24 2024 | 0.673 | -0.204 | -23.26% | 0.823 | 0.849 | 0.641 | 8,000 |
| Apr 23 2024 | 0.877 | -0.065 | -6.90% | 0.976 | 1.012 | 0.86 | 0 |
| Apr 22 2024 | 0.942 | -0.012 | -1.26% | 0.904 | 0.945 | 0.82 | 0 |
| Apr 19 2024 | 0.954 | -0.02 | -2.05% | 1.116 | 1.116 | 0.916 | 0 |
| Apr 18 2024 | 0.974 | -0.041 | -4.04% | 1.089 | 1.118 | 0.962 | 0 |
| Apr 17 2024 | 1.015 | 0.05 | 5.62% | 0.952 | 1.071 | 0.952 | 3,000 |
| Apr 16 2024 | 0.961 | -0.132 | -12.08% | 1.103 | 1.119 | 0.876 | 4,000 |
| Apr 15 2024 | 1.093 | -0.20 | -15.40% | 1.205 | 1.219 | 1.053 | 1,000 |
| Apr 12 2024 | 1.292 | 0.25 | 24.23% | 1.10 | 1.406 | 1.081 | 1,000 |
| Apr 11 2024 | 1.04 | -0.14 | -11.56% | 1.108 | 1.169 | 1.02 | 0 |
| Apr 10 2024 | 1.176 | -0.10 | -7.98% | 1.288 | 1.317 | 1.152 | 0 |
| Apr 09 2024 | 1.278 | 0.20 | 18.66% | 1.111 | 1.288 | 1.10 | 0 |
| Apr 08 2024 | 1.077 | -0.06 | -5.36% | 1.072 | 1.089 | 1.01 | 0 |
| Apr 05 2024 | 1.138 | -0.11 | -9.03% | 1.31 | 1.31 | 1.126 | 0 |
| Apr 04 2024 | 1.251 | 0.12 | 10.61% | 1.164 | 1.29 | 1.145 | 0 |
| Apr 03 2024 | 1.131 | 0.04 | 3.95% | 1.141 | 1.234 | 1.061 | 0 |
| Apr 02 2024 | 1.088 | -0.38 | -25.89% | 1.26 | 1.302 | 1.053 | 1,000 |
| Mar 28 2024 | 1.468 | 0.01 | 0.96% | 1.44 | 1.48 | 1.392 | 0 |
| Mar 27 2024 | 1.454 | 0.13 | 9.98% | 1.382 | 1.475 | 1.328 | 0 |
| Mar 26 2024 | 1.322 | 0.05 | 3.69% | 1.29 | 1.344 | 1.269 | 0 |
| Mar 25 2024 | 1.275 | -0.10 | -6.93% | 1.349 | 1.365 | 1.257 | 0 |
| Mar 22 2024 | 1.37 | 0.20 | 16.89% | 1.205 | 1.375 | 1.197 | 0 |
| Mar 21 2024 | 1.172 | 0.05 | 4.92% | 1.072 | 1.208 | 1.044 | 1,150 |
| Mar 20 2024 | 1.117 | 0.04 | 3.52% | 1.103 | 1.176 | 1.103 | 0 |
| Mar 19 2024 | 1.079 | -0.01 | -1.10% | 1.079 | 1.139 | 1.059 | 0 |
| Mar 18 2024 | 1.091 | -0.06 | -5.13% | 1.16 | 1.16 | 1.049 | 2,000 |
| Mar 15 2024 | 1.15 | -0.03 | -2.46% | 1.156 | 1.192 | 1.104 | 500 |
| Mar 14 2024 | 1.179 | -0.15 | -11.15% | 1.262 | 1.315 | 1.147 | 650 |
| Mar 13 2024 | 1.327 | -0.11 | -7.72% | 1.50 | 1.525 | 1.317 | 0 |
| Mar 12 2024 | 1.438 | -0.05 | -3.03% | 1.483 | 1.55 | 1.407 | 0 |
| Mar 11 2024 | 1.483 | -0.05 | -3.39% | 1.56 | 1.62 | 1.435 | 0 |
| Mar 08 2024 | 1.535 | 0.03 | 2.33% | 1.525 | 1.61 | 1.52 | 2,000 |
| Mar 07 2024 | 1.50 | 0.05 | 3.73% | 1.429 | 1.65 | 1.394 | 3,000 |
| Mar 06 2024 | 1.446 | -0.03 | -2.30% | 1.46 | 1.474 | 1.362 | 0 |
| Mar 05 2024 | 1.48 | 0.23 | 18.21% | 1.275 | 1.515 | 1.275 | 0 |
| Mar 04 2024 | 1.252 | 0.03 | 2.29% | 1.213 | 1.292 | 1.167 | 0 |
| Mar 01 2024 | 1.224 | -0.05 | -4.23% | 1.185 | 1.272 | 1.095 | 4,000 |
| Feb 29 2024 | 1.278 | 0.17 | 15.34% | 1.139 | 1.278 | 1.022 | 0 |
| Feb 28 2024 | 1.108 | 0.02 | 1.37% | 1.071 | 1.132 | 1.06 | 1,000 |
| Feb 27 2024 | 1.093 | -0.10 | -8.07% | 1.173 | 1.221 | 1.093 | 0 |
| Feb 26 2024 | 1.189 | -0.19 | -14.03% | 1.426 | 1.44 | 1.187 | 0 |
