Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P20UZ6 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.723 | 0.009 | 1.26% | 0.835 | 0.835 | 0.721 | 0 |
| May 23 2024 | 0.714 | 0.046 | 6.89% | 0.657 | 0.729 | 0.616 | 0 |
| May 22 2024 | 0.668 | 0.043 | 6.88% | 0.655 | 0.684 | 0.59 | 0 |
| May 21 2024 | 0.625 | 0.02 | 3.31% | 0.648 | 0.692 | 0.602 | 0 |
| May 20 2024 | 0.605 | 0.069 | 12.87% | 0.545 | 0.606 | 0.509 | 0 |
| May 17 2024 | 0.536 | -0.167 | -23.76% | 0.728 | 0.73 | 0.527 | 0 |
| May 16 2024 | 0.703 | -0.04 | -5.38% | 0.782 | 0.79 | 0.652 | 0 |
| May 15 2024 | 0.743 | -0.054 | -6.78% | 0.813 | 0.813 | 0.694 | 0 |
| May 14 2024 | 0.797 | -0.175 | -18.00% | 0.993 | 0.993 | 0.797 | 0 |
| May 13 2024 | 0.972 | -0.009 | -0.92% | 0.977 | 1.024 | 0.964 | 0 |
| May 10 2024 | 0.981 | -0.073 | -6.93% | 1.063 | 1.063 | 0.94 | 0 |
| May 09 2024 | 1.054 | 0.08 | 8.44% | 1.004 | 1.141 | 1.002 | 0 |
| May 08 2024 | 0.972 | 0.108 | 12.50% | 0.889 | 1.004 | 0.814 | 0 |
| May 07 2024 | 0.864 | -0.136 | -13.60% | 0.99 | 0.99 | 0.864 | 0 |
| May 06 2024 | 1.00 | -0.055 | -5.21% | 1.095 | 1.099 | 0.996 | 0 |
| May 03 2024 | 1.055 | 0.12 | 12.59% | 0.922 | 1.13 | 0.911 | 0 |
| May 02 2024 | 0.937 | -0.074 | -7.32% | 1.059 | 1.062 | 0.917 | 0 |
| Apr 30 2024 | 1.011 | -0.01 | -1.27% | 1.054 | 1.054 | 0.976 | 0 |
| Apr 29 2024 | 1.024 | 0.04 | 4.38% | 1.006 | 1.062 | 0.942 | 0 |
| Apr 26 2024 | 0.981 | -0.10 | -9.25% | 1.084 | 1.084 | 0.97 | 0 |
| Apr 25 2024 | 1.081 | 0.00 | -0.18% | 1.133 | 1.133 | 1.024 | 0 |
| Apr 24 2024 | 1.083 | 0.01 | 0.84% | 1.118 | 1.118 | 1.036 | 0 |
| Apr 23 2024 | 1.074 | -0.21 | -16.42% | 1.273 | 1.294 | 1.065 | 0 |
| Apr 22 2024 | 1.285 | -0.02 | -1.68% | 1.351 | 1.386 | 1.174 | 0 |
| Apr 19 2024 | 1.307 | -0.03 | -2.54% | 1.434 | 1.45 | 1.279 | 500 |
| Apr 18 2024 | 1.341 | -0.08 | -5.56% | 1.423 | 1.452 | 1.334 | 0 |
| Apr 17 2024 | 1.42 | -0.14 | -8.68% | 1.595 | 1.60 | 1.398 | 0 |
| Apr 16 2024 | 1.555 | 0.05 | 3.32% | 1.61 | 1.615 | 1.50 | 4,000 |
| Apr 15 2024 | 1.505 | -0.08 | -5.05% | 1.65 | 1.65 | 1.458 | 4,000 |
| Apr 12 2024 | 1.585 | 0.08 | 4.97% | 1.505 | 1.61 | 1.478 | 0 |
| Apr 11 2024 | 1.51 | 0.21 | 16.33% | 1.324 | 1.565 | 1.284 | 0 |
| Apr 10 2024 | 1.298 | -0.13 | -9.10% | 1.43 | 1.449 | 1.278 | 0 |
| Apr 09 2024 | 1.428 | 0.04 | 3.10% | 1.433 | 1.47 | 1.336 | 0 |
| Apr 08 2024 | 1.385 | -0.04 | -2.67% | 1.392 | 1.459 | 1.383 | 0 |
| Apr 05 2024 | 1.423 | 0.10 | 7.23% | 1.455 | 1.54 | 1.415 | 240 |
| Apr 04 2024 | 1.327 | 0.02 | 1.53% | 1.334 | 1.345 | 1.29 | 0 |
| Apr 03 2024 | 1.307 | -0.11 | -7.63% | 1.349 | 1.387 | 1.278 | 0 |
| Apr 02 2024 | 1.415 | -0.07 | -4.91% | 1.53 | 1.53 | 1.328 | 0 |
| Mar 28 2024 | 1.488 | -0.01 | -0.80% | 1.51 | 1.525 | 1.446 | 0 |
| Mar 27 2024 | 1.50 | 0.04 | 2.88% | 1.492 | 1.51 | 1.446 | 0 |
| Mar 26 2024 | 1.458 | -0.08 | -5.02% | 1.54 | 1.545 | 1.418 | 240 |
| Mar 25 2024 | 1.535 | -0.08 | -4.66% | 1.615 | 1.625 | 1.515 | 0 |
| Mar 22 2024 | 1.61 | -0.04 | -2.13% | 1.64 | 1.665 | 1.59 | 0 |
| Mar 21 2024 | 1.645 | 0.00 | 0.00% | 1.585 | 1.735 | 1.56 | 0 |
