Register for real-time alerts, custom portfolio, and market movers
P20PH4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.227 | 0.02 | 1.57% | 1.226 | 1.25 | 1.216 | 0 |
| May 23 2024 | 1.208 | 0.07 | 6.15% | 1.198 | 1.263 | 1.15 | 0 |
| May 22 2024 | 1.138 | -0.36 | -23.78% | 1.477 | 1.481 | 1.131 | 0 |
| May 21 2024 | 1.493 | -0.01 | -0.80% | 1.525 | 1.57 | 1.468 | 0 |
| May 20 2024 | 1.505 | 0.10 | 7.04% | 1.58 | 1.60 | 1.388 | 0 |
| May 17 2024 | 1.406 | 0.08 | 6.35% | 1.282 | 1.422 | 1.282 | 0 |
| May 16 2024 | 1.322 | -0.03 | -2.07% | 1.443 | 1.459 | 1.317 | 0 |
| May 15 2024 | 1.35 | -0.05 | -3.85% | 1.467 | 1.54 | 1.278 | 0 |
| May 14 2024 | 1.404 | 0.12 | 9.18% | 1.313 | 1.404 | 1.306 | 0 |
| May 13 2024 | 1.286 | 0.05 | 3.88% | 1.282 | 1.327 | 1.255 | 0 |
| May 10 2024 | 1.238 | 0.07 | 5.99% | 1.237 | 1.345 | 1.223 | 0 |
| May 09 2024 | 1.168 | 0.03 | 3.09% | 1.103 | 1.177 | 1.081 | 0 |
| May 08 2024 | 1.133 | -0.07 | -6.05% | 1.242 | 1.244 | 1.102 | 0 |
| May 07 2024 | 1.206 | 0.04 | 3.34% | 1.207 | 1.231 | 1.171 | 0 |
| May 06 2024 | 1.167 | 0.10 | 9.37% | 1.208 | 1.253 | 1.163 | 0 |
| May 03 2024 | 1.067 | 0.09 | 8.77% | 1.05 | 1.119 | 1.02 | 0 |
| May 02 2024 | 0.981 | -0.196 | -16.65% | 1.138 | 1.181 | 0.981 | 0 |
| Apr 30 2024 | 1.177 | -0.09 | -6.81% | 1.343 | 1.344 | 1.172 | 0 |
| Apr 29 2024 | 1.263 | 0.19 | 17.71% | 1.188 | 1.265 | 1.186 | 0 |
| Apr 26 2024 | 1.073 | 0.12 | 12.47% | 1.101 | 1.161 | 1.073 | 0 |
| Apr 25 2024 | 0.954 | 0.058 | 6.47% | 0.95 | 1.07 | 0.937 | 0 |
| Apr 24 2024 | 0.896 | 0.00 | 0.00% | 0.978 | 1.011 | 0.894 | 0 |
| Apr 23 2024 | 0.896 | -0.076 | -7.82% | 1.015 | 1.027 | 0.88 | 0 |
| Apr 22 2024 | 0.972 | -0.198 | -16.92% | 1.117 | 1.138 | 0.96 | 0 |
| Apr 19 2024 | 1.17 | -0.03 | -2.34% | 1.104 | 1.217 | 1.104 | 0 |
| Apr 18 2024 | 1.198 | 0.02 | 1.87% | 1.15 | 1.267 | 1.127 | 0 |
| Apr 17 2024 | 1.176 | 0.15 | 14.29% | 1.092 | 1.227 | 1.089 | 0 |
| Apr 16 2024 | 1.029 | -0.14 | -11.60% | 1.142 | 1.148 | 0.963 | 0 |
| Apr 15 2024 | 1.164 | -0.05 | -3.80% | 1.148 | 1.24 | 1.065 | 600 |
| Apr 12 2024 | 1.21 | 0.08 | 6.61% | 1.242 | 1.362 | 1.21 | 300 |
| Apr 11 2024 | 1.135 | -0.04 | -3.40% | 1.21 | 1.245 | 1.118 | 0 |
| Apr 10 2024 | 1.175 | -0.01 | -0.59% | 1.268 | 1.318 | 1.121 | 900 |
| Apr 09 2024 | 1.182 | 0.08 | 6.87% | 1.076 | 1.275 | 1.07 | 0 |
| Apr 08 2024 | 1.106 | 0.05 | 4.83% | 1.084 | 1.157 | 1.058 | 2,700 |
| Apr 05 2024 | 1.055 | -0.05 | -4.87% | 1.104 | 1.104 | 0.998 | 0 |
| Apr 04 2024 | 1.109 | 0.05 | 4.52% | 1.106 | 1.162 | 1.043 | 300 |
| Apr 03 2024 | 1.061 | 0.15 | 15.83% | 1.014 | 1.069 | 0.964 | 150 |
| Apr 02 2024 | 0.916 | 0.087 | 10.49% | 0.90 | 0.961 | 0.889 | 300 |
| Mar 28 2024 | 0.829 | 0.136 | 19.62% | 0.745 | 0.86 | 0.744 | 0 |
| Mar 27 2024 | 0.693 | 0.035 | 5.32% | 0.673 | 0.722 | 0.633 | 0 |
| Mar 26 2024 | 0.658 | -0.048 | -6.80% | 0.726 | 0.741 | 0.635 | 100 |
| Mar 25 2024 | 0.706 | 0.00 | 0.00% | 0.676 | 0.796 | 0.675 | 0 |
| Mar 22 2024 | 0.706 | -0.041 | -5.49% | 0.772 | 0.772 | 0.697 | 150 |
| Mar 21 2024 | 0.747 | 0.106 | 16.54% | 0.819 | 0.839 | 0.712 | 1,028 |
| Mar 20 2024 | 0.641 | 0.04 | 6.66% | 0.625 | 0.651 | 0.55 | 0 |
| Mar 19 2024 | 0.601 | -0.074 | -10.96% | 0.631 | 0.631 | 0.519 | 800 |
| Mar 18 2024 | 0.675 | 0.072 | 11.94% | 0.658 | 0.681 | 0.625 | 1,000 |
