P20599 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.2115 | -0.001 | -0.47% | 0.1835 | 0.2145 | 0.1835 | 0 |
May 23 2024 | 0.2125 | 0.0005 | 0.24% | 0.214 | 0.2265 | 0.201 | 0 |
May 22 2024 | 0.212 | -0.013 | -5.78% | 0.2275 | 0.2275 | 0.205 | 0 |
May 21 2024 | 0.225 | -0.023 | -9.27% | 0.2385 | 0.241 | 0.2025 | 0 |
May 20 2024 | 0.248 | -0.012 | -4.62% | 0.27 | 0.273 | 0.247 | 0 |
May 17 2024 | 0.26 | -0.002 | -0.76% | 0.2535 | 0.2655 | 0.2535 | 0 |
May 16 2024 | 0.262 | 0.003 | 1.16% | 0.2665 | 0.2675 | 0.254 | 0 |
May 15 2024 | 0.259 | 0.02 | 8.37% | 0.245 | 0.2595 | 0.242 | 0 |
May 14 2024 | 0.239 | 0.035 | 17.16% | 0.2035 | 0.2415 | 0.203 | 10,000 |
May 13 2024 | 0.204 | 0.0165 | 8.80% | 0.1985 | 0.204 | 0.188 | 0 |
May 10 2024 | 0.1875 | 0.0285 | 17.92% | 0.167 | 0.1975 | 0.166 | 20,000 |
May 09 2024 | 0.159 | 0.015 | 10.42% | 0.1445 | 0.159 | 0.1315 | 0 |
May 08 2024 | 0.144 | -0.011 | -7.10% | 0.151 | 0.1565 | 0.131 | 10,000 |
May 07 2024 | 0.155 | 0.023 | 17.42% | 0.14 | 0.1685 | 0.14 | 0 |
May 06 2024 | 0.132 | 0.028 | 26.92% | 0.11 | 0.1375 | 0.107 | 8,000 |
May 03 2024 | 0.104 | -0.013 | -11.11% | 0.124 | 0.1295 | 0.0975 | 8,000 |
May 02 2024 | 0.117 | -0.0035 | -2.90% | 0.121 | 0.1345 | 0.114 | 0 |
Apr 30 2024 | 0.1205 | -0.0475 | -28.27% | 0.1645 | 0.17 | 0.1175 | 0 |
Apr 29 2024 | 0.168 | 0.0045 | 2.75% | 0.1775 | 0.1785 | 0.157 | 0 |
Apr 26 2024 | 0.1635 | 0.0245 | 17.63% | 0.1585 | 0.172 | 0.148 | 75,000 |
Apr 25 2024 | 0.139 | -0.0235 | -14.46% | 0.1605 | 0.169 | 0.1205 | 75,000 |
Apr 24 2024 | 0.1625 | -0.014 | -7.93% | 0.1955 | 0.199 | 0.1625 | 0 |
Apr 23 2024 | 0.1765 | 0.055 | 45.27% | 0.1315 | 0.1765 | 0.13 | 0 |
Apr 22 2024 | 0.1215 | 0.022 | 22.11% | 0.1115 | 0.128 | 0.0995 | 0 |
Apr 19 2024 | 0.0995 | 0.007 | 7.57% | 0.054 | 0.101 | 0.054 | 512,000 |
Apr 18 2024 | 0.0925 | 0.009 | 10.78% | 0.089 | 0.094 | 0.0735 | 150,000 |
Apr 17 2024 | 0.0835 | 0.019 | 29.46% | 0.06 | 0.0945 | 0.059 | 117,000 |
Apr 16 2024 | 0.0645 | -0.0415 | -39.15% | 0.0745 | 0.079 | 0.06 | 380,000 |
Apr 15 2024 | 0.106 | 0.0105 | 10.99% | 0.099 | 0.132 | 0.099 | 258,522 |
Apr 12 2024 | 0.0955 | 0.006 | 6.70% | 0.102 | 0.1215 | 0.0915 | 248,522 |
Apr 11 2024 | 0.0895 | -0.027 | -23.18% | 0.116 | 0.1175 | 0.0765 | 127,388 |
Apr 10 2024 | 0.1165 | 0.0065 | 5.91% | 0.1165 | 0.131 | 0.094 | 0 |
Apr 09 2024 | 0.11 | -0.0305 | -21.71% | 0.138 | 0.138 | 0.106 | 0 |
Apr 08 2024 | 0.1405 | 0.026 | 22.71% | 0.1175 | 0.1405 | 0.116 | 0 |
Apr 05 2024 | 0.1145 | -0.0385 | -25.16% | 0.1145 | 0.118 | 0.1025 | 0 |
Apr 04 2024 | 0.153 | -0.0005 | -0.33% | 0.1525 | 0.1615 | 0.151 | 0 |
Apr 03 2024 | 0.1535 | 0.005 | 3.37% | 0.141 | 0.1545 | 0.14 | 0 |
Apr 02 2024 | 0.1485 | -0.035 | -19.07% | 0.1805 | 0.1935 | 0.146 | 0 |
Mar 28 2024 | 0.1835 | -0.002 | -1.08% | 0.1895 | 0.1915 | 0.1805 | 0 |
Mar 27 2024 | 0.1855 | 0.003 | 1.64% | 0.177 | 0.1885 | 0.1745 | 0 |
Mar 26 2024 | 0.1825 | 0.0075 | 4.29% | 0.1805 | 0.1865 | 0.1735 | 0 |
Mar 25 2024 | 0.175 | 0.0245 | 16.28% | 0.1475 | 0.1755 | 0.1475 | 0 |
Mar 22 2024 | 0.1505 | -0.0015 | -0.99% | 0.145 | 0.1535 | 0.1385 | 0 |
Mar 21 2024 | 0.152 | 0.003 | 2.01% | 0.174 | 0.1755 | 0.149 | 0 |
Mar 20 2024 | 0.149 | 0.0035 | 2.41% | 0.147 | 0.1495 | 0.1425 | 0 |
Mar 19 2024 | 0.1455 | 0.0235 | 19.26% | 0.1175 | 0.1455 | 0.116 | 0 |
Mar 18 2024 | 0.122 | 0.007 | 6.09% | 0.1295 | 0.1375 | 0.116 | 0 |
Mar 15 2024 | 0.115 | 0.0075 | 6.98% | 0.106 | 0.1275 | 0.1045 | 0 |
Mar 14 2024 | 0.1075 | -0.0075 | -6.52% | 0.1195 | 0.124 | 0.1055 | 0 |
Mar 13 2024 | 0.115 | 0.012 | 11.65% | 0.11 | 0.125 | 0.1065 | 0 |
Mar 12 2024 | 0.103 | 0.0305 | 42.07% | 0.085 | 0.1055 | 0.073 | 120,500 |
Mar 11 2024 | 0.0725 | -0.002 | -2.68% | 0.0705 | 0.0725 | 0.0585 | 1,000 |
Mar 08 2024 | 0.0745 | -0.0055 | -6.88% | 0.0825 | 0.0855 | 0.0745 | 0 |
Mar 07 2024 | 0.08 | 0.00 | 0.00% | 0.073 | 0.084 | 0.0675 | 35,400 |
Mar 06 2024 | 0.08 | 0.0205 | 34.45% | 0.064 | 0.0805 | 0.0635 | 370,188 |
Mar 05 2024 | 0.0595 | 0.016 | 36.78% | 0.036 | 0.0655 | 0.036 | 115,400 |
Mar 04 2024 | 0.0435 | -0.0055 | -11.22% | 0.0455 | 0.048 | 0.0385 | 151,000 |