Register for streaming realtime charts, analysis tools, and prices.
POR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 6.14 | 0.08 | 1.32% | 5.98 | 6.20 | 5.92 | 15,150 |
| May 15 2024 | 6.06 | -0.10 | -1.62% | 6.20 | 6.20 | 5.98 | 11,850 |
| May 14 2024 | 6.16 | -0.08 | -1.28% | 6.10 | 6.36 | 6.02 | 8,100 |
| May 13 2024 | 6.24 | -0.04 | -0.64% | 6.22 | 6.26 | 6.16 | 3,450 |
| May 10 2024 | 6.28 | -0.12 | -1.88% | 6.24 | 6.30 | 6.20 | 3,150 |
| May 09 2024 | 6.40 | -0.02 | -0.31% | 6.32 | 6.44 | 6.24 | 4,200 |
| May 08 2024 | 6.42 | -0.06 | -0.93% | 6.52 | 6.52 | 6.32 | 5,100 |
| May 07 2024 | 6.48 | -0.18 | -2.70% | 6.52 | 6.52 | 6.46 | 5,250 |
| May 06 2024 | 6.66 | -0.06 | -0.89% | 6.82 | 6.82 | 6.56 | 4,350 |
| May 03 2024 | 6.72 | -0.14 | -2.04% | 6.84 | 6.92 | 6.48 | 26,400 |
| May 02 2024 | 6.86 | 0.36 | 5.54% | 6.72 | 7.00 | 6.66 | 21,600 |
| Apr 30 2024 | 6.50 | 0.48 | 7.97% | 6.50 | 7.12 | 6.38 | 106,650 |
| Apr 29 2024 | 6.02 | 0.50 | 9.06% | 5.54 | 6.02 | 5.54 | 16,200 |
| Apr 26 2024 | 5.52 | -0.04 | -0.72% | 5.54 | 5.58 | 5.42 | 5,850 |
| Apr 25 2024 | 5.56 | 0.24 | 4.51% | 5.40 | 5.56 | 5.36 | 3,450 |
| Apr 24 2024 | 5.32 | -0.44 | -7.64% | 5.70 | 5.72 | 5.32 | 35,100 |
| Apr 23 2024 | 5.76 | 0.10 | 1.77% | 5.92 | 5.94 | 5.68 | 3,900 |
| Apr 22 2024 | 5.66 | -0.16 | -2.75% | 5.78 | 5.92 | 5.66 | 8,700 |
| Apr 19 2024 | 5.82 | -0.10 | -1.69% | 5.84 | 5.84 | 5.74 | 6,150 |
| Apr 18 2024 | 5.92 | 0.00 | 0.00% | 6.00 | 6.00 | 5.92 | 750 |
| Apr 17 2024 | 5.92 | -0.08 | -1.33% | 6.00 | 6.00 | 5.80 | 7,800 |
| Apr 16 2024 | 6.00 | -0.06 | -0.99% | 6.08 | 6.08 | 5.96 | 9,450 |
| Apr 15 2024 | 6.06 | -0.10 | -1.62% | 6.16 | 6.24 | 6.00 | 7,200 |
| Apr 12 2024 | 6.16 | 0.04 | 0.65% | 6.12 | 6.48 | 6.12 | 9,150 |
| Apr 11 2024 | 6.12 | -0.16 | -2.55% | 6.12 | 6.12 | 6.08 | 3,150 |
| Apr 10 2024 | 6.28 | 0.04 | 0.64% | 6.20 | 6.30 | 6.06 | 6,000 |
| Apr 09 2024 | 6.24 | -0.02 | -0.32% | 6.24 | 6.38 | 6.18 | 8,250 |
| Apr 08 2024 | 6.26 | 0.02 | 0.32% | 6.24 | 6.30 | 6.14 | 4,500 |
| Apr 05 2024 | 6.24 | -0.26 | -4.00% | 6.38 | 6.40 | 6.12 | 28,500 |
| Apr 04 2024 | 6.50 | -0.28 | -4.13% | 6.56 | 6.70 | 6.36 | 27,750 |
| Apr 03 2024 | 6.78 | 0.46 | 7.28% | 6.30 | 6.78 | 6.06 | 31,800 |
| Apr 02 2024 | 6.32 | -0.38 | -5.67% | 5.40 | 6.44 | 5.40 | 63,750 |
| Mar 28 2024 | 6.70 | 0.50 | 8.06% | 6.26 | 6.88 | 6.16 | 26,550 |
| Mar 27 2024 | 6.20 | -0.18 | -2.82% | 6.30 | 6.30 | 6.10 | 25,350 |
| Mar 26 2024 | 6.38 | -0.02 | -0.31% | 6.38 | 6.52 | 6.26 | 12,450 |
| Mar 25 2024 | 6.40 | -0.28 | -4.19% | 6.68 | 6.68 | 6.38 | 10,800 |
| Mar 22 2024 | 6.68 | 0.00 | 0.00% | 6.66 | 6.70 | 6.60 | 2,550 |
| Mar 21 2024 | 6.68 | 0.18 | 2.77% | 6.60 | 6.68 | 6.50 | 10,800 |
| Mar 20 2024 | 6.50 | -0.04 | -0.61% | 6.60 | 6.60 | 6.50 | 6,450 |
| Mar 19 2024 | 6.54 | 0.00 | 0.00% | 6.66 | 6.68 | 6.48 | 7,500 |
| Mar 18 2024 | 6.54 | -0.10 | -1.51% | 6.60 | 6.60 | 6.46 | 6,750 |
| Mar 15 2024 | 6.64 | 0.14 | 2.15% | 6.54 | 6.64 | 6.26 | 9,600 |
| Mar 14 2024 | 6.50 | -0.16 | -2.40% | 6.60 | 6.60 | 6.50 | 6,900 |
| Mar 13 2024 | 6.66 | -0.02 | -0.30% | 6.60 | 6.72 | 6.52 | 5,550 |
| Mar 12 2024 | 6.68 | 0.06 | 0.91% | 6.52 | 6.76 | 6.40 | 17,100 |
| Mar 11 2024 | 6.62 | -0.32 | -4.61% | 7.04 | 7.04 | 6.52 | 40,650 |
| Mar 08 2024 | 6.94 | -0.08 | -1.14% | 6.98 | 7.14 | 6.94 | 21,450 |
| Mar 07 2024 | 7.02 | -0.06 | -0.85% | 7.12 | 7.14 | 7.00 | 12,000 |
| Mar 06 2024 | 7.08 | 0.04 | 0.57% | 7.14 | 7.30 | 7.00 | 38,400 |
| Mar 05 2024 | 7.04 | -0.06 | -0.85% | 7.04 | 7.12 | 7.00 | 23,400 |
| Mar 04 2024 | 7.10 | 0.02 | 0.28% | 7.04 | 7.14 | 7.02 | 14,400 |
| Mar 01 2024 | 7.08 | 0.02 | 0.28% | 7.04 | 7.20 | 7.02 | 25,650 |
| Feb 29 2024 | 7.06 | -0.02 | -0.28% | 7.08 | 7.30 | 7.02 | 24,750 |
| Feb 28 2024 | 7.08 | -0.18 | -2.48% | 7.20 | 7.28 | 7.04 | 21,750 |
| Feb 27 2024 | 7.26 | -0.12 | -1.63% | 7.24 | 7.38 | 7.20 | 22,350 |
| Feb 26 2024 | 7.38 | -0.12 | -1.60% | 7.44 | 7.56 | 7.20 | 72,000 |
| Feb 23 2024 | 7.50 | -0.04 | -0.53% | 7.52 | 7.72 | 7.50 | 23,850 |
| Feb 22 2024 | 7.54 | 0.04 | 0.53% | 7.46 | 7.92 | 7.40 | 75,450 |
| Feb 21 2024 | 7.50 | -0.28 | -3.60% | 7.54 | 7.58 | 7.24 | 271,950 |
| Feb 20 2024 | 7.78 | -1.06 | -11.99% | 7.98 | 8.30 | 7.40 | 258,450 |
| Feb 19 2024 | 8.84 | -0.32 | -3.49% | 9.00 | 9.46 | 8.84 | 43,500 |
