Register for streaming realtime charts, analysis tools, and prices.
P20ET3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 3.76 | 0.07 | 1.90% | 3.82 | 3.84 | 3.68 | 0 |
| Jun 04 2024 | 3.69 | -0.03 | -0.81% | 3.72 | 3.75 | 3.67 | 0 |
| Jun 03 2024 | 3.72 | 0.20 | 5.68% | 3.72 | 3.73 | 3.64 | 0 |
| May 31 2024 | 3.52 | 0.08 | 2.33% | 3.49 | 3.54 | 3.47 | 0 |
| May 30 2024 | 3.44 | 0.01 | 0.29% | 3.35 | 3.48 | 3.34 | 0 |
| May 29 2024 | 3.43 | -0.10 | -2.83% | 3.53 | 3.55 | 3.38 | 0 |
| May 28 2024 | 3.53 | -0.21 | -5.61% | 3.75 | 3.76 | 3.52 | 0 |
| May 27 2024 | 3.74 | -0.02 | -0.53% | 3.74 | 3.77 | 3.73 | 0 |
| May 24 2024 | 3.76 | -0.09 | -2.34% | 3.83 | 3.86 | 3.74 | 0 |
| May 23 2024 | 3.85 | -0.05 | -1.28% | 3.97 | 3.99 | 3.82 | 0 |
| May 22 2024 | 3.90 | 0.03 | 0.78% | 3.93 | 3.95 | 3.87 | 0 |
| May 21 2024 | 3.87 | -0.01 | -0.26% | 3.87 | 3.93 | 3.85 | 45 |
| May 20 2024 | 3.88 | 0.05 | 1.31% | 3.92 | 3.92 | 3.83 | 0 |
| May 17 2024 | 3.83 | -0.04 | -1.03% | 3.92 | 3.96 | 3.81 | 0 |
| May 16 2024 | 3.87 | 0.03 | 0.78% | 3.91 | 3.94 | 3.84 | 0 |
| May 15 2024 | 3.84 | 0.20 | 5.49% | 3.77 | 3.84 | 3.74 | 0 |
| May 14 2024 | 3.64 | -0.02 | -0.55% | 3.72 | 3.75 | 3.64 | 0 |
| May 13 2024 | 3.66 | -0.03 | -0.81% | 3.74 | 3.78 | 3.65 | 0 |
| May 10 2024 | 3.69 | 0.08 | 2.22% | 3.76 | 3.77 | 3.68 | 0 |
| May 09 2024 | 3.61 | 0.04 | 1.12% | 3.60 | 3.64 | 3.57 | 0 |
| May 08 2024 | 3.57 | -0.01 | -0.28% | 3.66 | 3.68 | 3.56 | 0 |
| May 07 2024 | 3.58 | 0.14 | 4.07% | 3.54 | 3.59 | 3.52 | 0 |
| May 06 2024 | 3.44 | 0.03 | 0.88% | 3.52 | 3.56 | 3.43 | 45 |
| May 03 2024 | 3.41 | 0.00 | 0.00% | 3.56 | 3.56 | 3.39 | 0 |
| May 02 2024 | 3.41 | -0.04 | -1.16% | 3.48 | 3.58 | 3.38 | 0 |
| Apr 30 2024 | 3.45 | 0.01 | 0.29% | 3.50 | 3.60 | 3.44 | 0 |
| Apr 29 2024 | 3.44 | 0.04 | 1.18% | 3.48 | 3.50 | 3.43 | 0 |
| Apr 26 2024 | 3.40 | 0.04 | 1.19% | 3.45 | 3.47 | 3.36 | 0 |
| Apr 25 2024 | 3.36 | -0.08 | -2.33% | 3.52 | 3.58 | 3.33 | 0 |
| Apr 24 2024 | 3.44 | -0.09 | -2.55% | 3.61 | 3.61 | 3.44 | 0 |
| Apr 23 2024 | 3.53 | 0.15 | 4.44% | 3.44 | 3.54 | 3.44 | 0 |
| Apr 22 2024 | 3.38 | 0.07 | 2.11% | 3.42 | 3.44 | 3.34 | 0 |
| Apr 19 2024 | 3.31 | -0.03 | -0.90% | 3.27 | 3.38 | 3.27 | 0 |
| Apr 18 2024 | 3.34 | 0.03 | 0.91% | 3.35 | 3.38 | 3.29 | 0 |
| Apr 17 2024 | 3.31 | -0.06 | -1.78% | 3.37 | 3.44 | 3.31 | 0 |
| Apr 16 2024 | 3.37 | -0.07 | -2.03% | 3.36 | 3.50 | 3.33 | 0 |
| Apr 15 2024 | 3.44 | 0.01 | 0.29% | 3.45 | 3.52 | 3.41 | 0 |
| Apr 12 2024 | 3.43 | -0.08 | -2.28% | 3.59 | 3.63 | 3.41 | 0 |
| Apr 11 2024 | 3.51 | -0.08 | -2.23% | 3.62 | 3.68 | 3.50 | 0 |
| Apr 10 2024 | 3.59 | -0.05 | -1.37% | 3.76 | 3.79 | 3.57 | 0 |
| Apr 09 2024 | 3.64 | -0.02 | -0.55% | 3.72 | 3.72 | 3.61 | 0 |
| Apr 08 2024 | 3.66 | -0.03 | -0.81% | 3.75 | 3.79 | 3.65 | 0 |
| Apr 05 2024 | 3.69 | -0.09 | -2.38% | 3.67 | 3.71 | 3.62 | 0 |
| Apr 04 2024 | 3.78 | -0.07 | -1.82% | 3.85 | 3.90 | 3.77 | 0 |
| Apr 03 2024 | 3.85 | 0.05 | 1.32% | 3.87 | 3.91 | 3.84 | 0 |
| Apr 02 2024 | 3.80 | -0.38 | -9.09% | 4.00 | 4.04 | 3.76 | 0 |
| Mar 28 2024 | 4.18 | 0.09 | 2.20% | 4.19 | 4.23 | 4.17 | 0 |
| Mar 27 2024 | 4.09 | 0.11 | 2.76% | 4.09 | 4.16 | 4.06 | 0 |
| Mar 26 2024 | 3.98 | 0.06 | 1.53% | 3.98 | 4.00 | 3.93 | 0 |
| Mar 25 2024 | 3.92 | -0.03 | -0.76% | 3.97 | 4.01 | 3.91 | 0 |
| Mar 22 2024 | 3.95 | -0.04 | -1.00% | 4.01 | 4.06 | 3.94 | 0 |
| Mar 21 2024 | 3.99 | 0.10 | 2.57% | 4.01 | 4.03 | 3.95 | 0 |
| Mar 20 2024 | 3.89 | -0.05 | -1.27% | 4.03 | 4.05 | 3.89 | 0 |
| Mar 19 2024 | 3.94 | 0.01 | 0.25% | 3.94 | 3.98 | 3.88 | 0 |
| Mar 18 2024 | 3.93 | 0.05 | 1.29% | 3.99 | 4.01 | 3.87 | 0 |
| Mar 15 2024 | 3.88 | -0.07 | -1.77% | 4.03 | 4.07 | 3.86 | 0 |
| Mar 14 2024 | 3.95 | -0.11 | -2.71% | 4.05 | 4.16 | 3.88 | 50 |
| Mar 13 2024 | 4.06 | 0.04 | 1.00% | 4.10 | 4.14 | 4.04 | 0 |
| Mar 12 2024 | 4.02 | 0.08 | 2.03% | 4.04 | 4.08 | 3.99 | 0 |
| Mar 11 2024 | 3.94 | -0.11 | -2.72% | 4.03 | 4.06 | 3.90 | 0 |
