PIPUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 0.08252 | -0.00487 | -5.57% | 0.08739 | 0.08743 | 0.08126 | 101,860.00 |
May 31 2024 | 0.08739 | -0.0023 | -2.56% | 0.08969 | 0.091 | 0.08711 | 64,419.00 |
May 30 2024 | 0.08969 | -0.00194 | -2.12% | 0.0921 | 0.09271 | 0.0873 | 93,811.00 |
May 29 2024 | 0.09163 | -0.01495 | -14.03% | 0.10658 | 0.11561 | 0.09104 | 426,764.00 |
May 28 2024 | 0.10658 | 0.02751 | 34.79% | 0.07896 | 0.1138 | 0.07896 | 754,587.00 |
May 27 2024 | 0.07907 | 0.00523 | 7.08% | 0.0748 | 0.07961 | 0.07255 | 84,906.00 |
May 26 2024 | 0.07384 | 0.00696 | 10.41% | 0.06702 | 0.07546 | 0.06688 | 121,741.00 |
May 25 2024 | 0.06688 | 0.00273 | 4.26% | 0.06405 | 0.06769 | 0.06387 | 47,997.00 |
May 24 2024 | 0.06415 | 0.00061 | 0.96% | 0.06338 | 0.06721 | 0.06259 | 73,073.00 |
May 23 2024 | 0.06354 | -0.00544 | -7.89% | 0.06898 | 0.0692 | 0.06321 | 113,568.00 |
May 22 2024 | 0.06898 | -0.00229 | -3.21% | 0.07127 | 0.07366 | 0.06845 | 110,007.00 |
May 21 2024 | 0.07127 | 0.00457 | 6.85% | 0.0667 | 0.07455 | 0.06551 | 199,709.00 |
May 20 2024 | 0.0667 | -0.0028 | -4.03% | 0.06989 | 0.07138 | 0.06521 | 102,225.00 |
May 19 2024 | 0.0695 | 0.00062 | 0.90% | 0.06888 | 0.071 | 0.06746 | 38,848.00 |
May 18 2024 | 0.06888 | -0.00056 | -0.81% | 0.06944 | 0.06974 | 0.06599 | 89,404.00 |
May 17 2024 | 0.06944 | -0.00206 | -2.88% | 0.0715 | 0.07219 | 0.0673 | 183,783.00 |
May 16 2024 | 0.0715 | 0.00131 | 1.87% | 0.07019 | 0.07218 | 0.06836 | 136,273.00 |
May 15 2024 | 0.07019 | 0.00127 | 1.84% | 0.06892 | 0.07268 | 0.06821 | 110,507.00 |
May 14 2024 | 0.06892 | -0.00679 | -8.97% | 0.07571 | 0.07585 | 0.0678 | 107,378.00 |
May 13 2024 | 0.07571 | -0.00352 | -4.44% | 0.07812 | 0.07933 | 0.07472 | 40,286.00 |
May 12 2024 | 0.07923 | -0.00096 | -1.20% | 0.08019 | 0.081 | 0.07863 | 41,754.00 |
May 11 2024 | 0.08019 | 0.00 | 0.00% | 0.08019 | 0.08104 | 0.07945 | 20,619.00 |
May 10 2024 | 0.08019 | 0.00147 | 1.87% | 0.07893 | 0.08271 | 0.07842 | 128,955.00 |
May 09 2024 | 0.07872 | 0.0002 | 0.25% | 0.07852 | 0.07967 | 0.07755 | 11,027.00 |
May 08 2024 | 0.07852 | 0.00051 | 0.65% | 0.07802 | 0.07981 | 0.07744 | 85,002.00 |
May 07 2024 | 0.07801 | -0.00032 | -0.41% | 0.07833 | 0.07853 | 0.07667 | 63,455.00 |
May 06 2024 | 0.07833 | -0.00187 | -2.33% | 0.07996 | 0.07996 | 0.0757 | 95,405.00 |
May 05 2024 | 0.0802 | -0.00141 | -1.73% | 0.08161 | 0.08203 | 0.07886 | 44,917.00 |
May 04 2024 | 0.08161 | -0.00007 | -0.09% | 0.08165 | 0.08376 | 0.08111 | 51,858.00 |
May 03 2024 | 0.08168 | 0.00041 | 0.50% | 0.08101 | 0.08958 | 0.0802 | 40,574.00 |
May 02 2024 | 0.08127 | 0.00005 | 0.06% | 0.08104 | 0.08276 | 0.08029 | 36,451.00 |
May 01 2024 | 0.08122 | -0.00023 | -0.28% | 0.08145 | 0.08189 | 0.07962 | 61,699.00 |
Apr 30 2024 | 0.08145 | -0.00239 | -2.85% | 0.084 | 0.08534 | 0.07739 | 86,525.00 |
Apr 29 2024 | 0.08384 | -0.00637 | -7.06% | 0.09052 | 0.0909 | 0.08311 | 71,869.00 |
Apr 28 2024 | 0.09021 | -0.00336 | -3.59% | 0.09374 | 0.09476 | 0.090 | 35,524.00 |
Apr 27 2024 | 0.09357 | -0.00063 | -0.67% | 0.09371 | 0.09526 | 0.09279 | 32,595.00 |
Apr 26 2024 | 0.0942 | -0.00341 | -3.49% | 0.09774 | 0.09878 | 0.0937 | 63,881.00 |
Apr 25 2024 | 0.09761 | 0.0049 | 5.29% | 0.09271 | 0.11245 | 0.09206 | 320,189.00 |
Apr 24 2024 | 0.09271 | 0.00656 | 7.61% | 0.08641 | 0.0931 | 0.08272 | 158,113.00 |
Apr 23 2024 | 0.08615 | -0.00305 | -3.42% | 0.08897 | 0.08995 | 0.08555 | 106,213.00 |
Apr 22 2024 | 0.0892 | -0.01247 | -12.27% | 0.09704 | 0.10167 | 0.08601 | 124,739.00 |
Apr 21 2024 | 0.10167 | -0.00014 | -0.14% | 0.10181 | 0.10335 | 0.10044 | 30,997.00 |
Apr 20 2024 | 0.10181 | -0.00008 | -0.08% | 0.10189 | 0.1031 | 0.099 | 55,615.00 |
Apr 19 2024 | 0.10189 | -0.00213 | -2.05% | 0.10282 | 0.10521 | 0.0992 | 105,349.00 |
Apr 18 2024 | 0.10402 | -0.00346 | -3.22% | 0.1076 | 0.10813 | 0.10079 | 95,033.00 |
Apr 17 2024 | 0.10748 | 0.00342 | 3.29% | 0.10406 | 0.113 | 0.10296 | 159,288.00 |
Apr 16 2024 | 0.10406 | 0.00351 | 3.49% | 0.1005 | 0.10563 | 0.09997 | 149,613.00 |
Apr 15 2024 | 0.10055 | 0.00634 | 6.73% | 0.09451 | 0.10638 | 0.09446 | 89,006.00 |
Apr 14 2024 | 0.09421 | -0.01015 | -9.73% | 0.10301 | 0.10301 | 0.09182 | 179,710.00 |
Apr 13 2024 | 0.10436 | -0.00757 | -6.76% | 0.11349 | 0.11801 | 0.10324 | 321,608.00 |
Apr 12 2024 | 0.11193 | -0.02623 | -18.99% | 0.13908 | 0.13908 | 0.10644 | 327,157.00 |
Apr 11 2024 | 0.13816 | -0.00232 | -1.65% | 0.1399 | 0.149 | 0.1328 | 335,534.00 |
Apr 10 2024 | 0.14048 | 0.00307 | 2.23% | 0.13752 | 0.14413 | 0.13392 | 194,466.00 |
Apr 09 2024 | 0.13741 | 0.00313 | 2.33% | 0.13523 | 0.15138 | 0.13442 | 252,836.00 |
Apr 08 2024 | 0.13428 | -0.0051 | -3.66% | 0.13893 | 0.14545 | 0.13428 | 129,554.00 |
Apr 07 2024 | 0.13938 | 0.00874 | 6.69% | 0.13146 | 0.13988 | 0.12988 | 212,459.00 |
Apr 06 2024 | 0.13064 | 0.00463 | 3.67% | 0.12601 | 0.14162 | 0.12453 | 227,298.00 |
Apr 05 2024 | 0.12601 | -0.0017 | -1.33% | 0.12771 | 0.14259 | 0.123 | 417,089.00 |
Apr 04 2024 | 0.12771 | 0.0042 | 3.40% | 0.12388 | 0.12888 | 0.12362 | 245,780.00 |
Apr 03 2024 | 0.12351 | -0.0007 | -0.56% | 0.124 | 0.12727 | 0.12142 | 237,190.00 |
Apr 02 2024 | 0.12421 | -0.00516 | -3.99% | 0.12994 | 0.13091 | 0.1228 | 188,817.00 |
Apr 01 2024 | 0.12937 | -0.00183 | -1.39% | 0.13117 | 0.14457 | 0.12562 | 239,326.00 |
Mar 31 2024 | 0.1312 | 0.00513 | 4.07% | 0.12592 | 0.13206 | 0.1242 | 209,619.00 |
Mar 30 2024 | 0.12607 | -0.00421 | -3.23% | 0.12742 | 0.1297 | 0.1238 | 243,648.00 |
Mar 29 2024 | 0.13028 | 0.00544 | 4.36% | 0.12484 | 0.13401 | 0.12082 | 279,007.00 |
Mar 28 2024 | 0.12484 | -0.00353 | -2.75% | 0.12775 | 0.13133 | 0.11952 | 322,715.00 |
Mar 27 2024 | 0.12837 | 0.00038 | 0.30% | 0.12801 | 0.134 | 0.12494 | 346,550.00 |
Mar 26 2024 | 0.12799 | -0.01252 | -8.91% | 0.14176 | 0.14711 | 0.12303 | 432,236.00 |
Mar 25 2024 | 0.14051 | 0.00658 | 4.91% | 0.13372 | 0.15433 | 0.13132 | 441,338.00 |
Mar 24 2024 | 0.13393 | -0.0017 | -1.25% | 0.13543 | 0.13874 | 0.13237 | 231,284.00 |
Mar 23 2024 | 0.13563 | -0.00425 | -3.04% | 0.14028 | 0.14028 | 0.13465 | 239,448.00 |
Mar 22 2024 | 0.13988 | 0.01748 | 14.28% | 0.1224 | 0.14565 | 0.12005 | 399,972.00 |
Mar 21 2024 | 0.1224 | -0.00317 | -2.52% | 0.12498 | 0.13356 | 0.120 | 382,332.00 |
Mar 20 2024 | 0.12557 | -0.00049 | -0.39% | 0.12573 | 0.12935 | 0.12063 | 342,303.00 |
Mar 19 2024 | 0.12606 | -0.0038 | -2.93% | 0.12996 | 0.13147 | 0.12115 | 440,727.00 |
Mar 18 2024 | 0.12986 | -0.02359 | -15.37% | 0.15319 | 0.15526 | 0.12782 | 272,610.00 |
Mar 17 2024 | 0.15345 | 0.00911 | 6.31% | 0.14515 | 0.15518 | 0.14193 | 368,722.00 |
Mar 16 2024 | 0.14434 | 0.01008 | 7.51% | 0.13286 | 0.16854 | 0.12918 | 925,980.00 |
Mar 15 2024 | 0.13426 | 0.01178 | 9.62% | 0.12203 | 0.14146 | 0.115 | 689,183.00 |
Mar 14 2024 | 0.12248 | -0.01445 | -10.55% | 0.13818 | 0.13938 | 0.11652 | 438,546.00 |
Mar 13 2024 | 0.13693 | -0.0001 | -0.07% | 0.13835 | 0.1396 | 0.13173 | 338,363.00 |
Mar 12 2024 | 0.13703 | -0.01493 | -9.82% | 0.15109 | 0.1553 | 0.12507 | 464,219.00 |
Mar 11 2024 | 0.15196 | 0.00666 | 4.58% | 0.14607 | 0.15678 | 0.1417 | 387,440.00 |
Mar 10 2024 | 0.1453 | 0.01002 | 7.41% | 0.13528 | 0.14835 | 0.12708 | 448,321.00 |
Mar 09 2024 | 0.13528 | 0.00815 | 6.41% | 0.12727 | 0.14092 | 0.12651 | 326,678.00 |
Mar 08 2024 | 0.12713 | -0.01533 | -10.76% | 0.14154 | 0.14612 | 0.12577 | 418,619.00 |
Mar 07 2024 | 0.14246 | 0.01209 | 9.27% | 0.13145 | 0.14432 | 0.12946 | 417,670.00 |
Mar 06 2024 | 0.13037 | 0.01433 | 12.35% | 0.11604 | 0.13684 | 0.11279 | 483,263.00 |
Mar 05 2024 | 0.11604 | -0.00216 | -1.83% | 0.11689 | 0.12074 | 0.10544 | 528,773.00 |
Mar 04 2024 | 0.1182 | -0.01263 | -9.65% | 0.13124 | 0.14431 | 0.11305 | 465,874.00 |
Mar 03 2024 | 0.13083 | 0.00808 | 6.58% | 0.12275 | 0.1333 | 0.11029 | 397,374.00 |
Mar 02 2024 | 0.12275 | -0.01056 | -7.92% | 0.13411 | 0.13454 | 0.10972 | 748,811.00 |