Register for streaming realtime charts, analysis tools, and prices.
P796S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.695 | -0.08 | -4.51% | 1.645 | 1.725 | 1.635 | 0 |
| May 23 2024 | 1.775 | 0.02 | 1.14% | 1.835 | 1.875 | 1.735 | 0 |
| May 22 2024 | 1.755 | -0.08 | -4.36% | 1.875 | 1.885 | 1.735 | 0 |
| May 21 2024 | 1.835 | 0.02 | 1.10% | 1.815 | 1.845 | 1.755 | 0 |
| May 20 2024 | 1.815 | 0.10 | 5.83% | 1.745 | 1.895 | 1.745 | 0 |
| May 17 2024 | 1.715 | 0.03 | 1.78% | 1.655 | 1.745 | 1.605 | 0 |
| May 16 2024 | 1.685 | 0.18 | 11.96% | 1.555 | 1.685 | 1.545 | 0 |
| May 15 2024 | 1.505 | 0.06 | 4.15% | 1.485 | 1.565 | 1.455 | 0 |
| May 14 2024 | 1.445 | 0.16 | 12.45% | 1.435 | 1.495 | 1.405 | 0 |
| May 13 2024 | 1.285 | -0.10 | -7.22% | 1.435 | 1.435 | 1.205 | 0 |
| May 10 2024 | 1.385 | -0.08 | -5.46% | 1.475 | 1.485 | 1.375 | 0 |
| May 09 2024 | 1.465 | -0.06 | -3.93% | 1.475 | 1.515 | 1.415 | 0 |
| May 08 2024 | 1.525 | -0.03 | -1.93% | 1.585 | 1.595 | 1.485 | 0 |
| May 07 2024 | 1.555 | 0.15 | 10.68% | 1.435 | 1.575 | 1.415 | 0 |
| May 06 2024 | 1.405 | 0.07 | 5.24% | 1.425 | 1.445 | 1.365 | 0 |
| May 03 2024 | 1.335 | 0.01 | 0.75% | 1.405 | 1.505 | 1.245 | 0 |
| May 02 2024 | 1.325 | -0.03 | -2.21% | 1.325 | 1.385 | 1.285 | 0 |
| Apr 30 2024 | 1.355 | -0.08 | -5.57% | 1.405 | 1.475 | 1.345 | 0 |
| Apr 29 2024 | 1.435 | -0.28 | -16.33% | 1.705 | 1.74 | 1.435 | 0 |
| Apr 26 2024 | 1.715 | 0.71 | 70.65% | 1.83 | 1.905 | 1.605 | 0 |
| Apr 25 2024 | 1.005 | -0.08 | -7.37% | 0.925 | 1.005 | 0.835 | 21,132 |
| Apr 24 2024 | 1.085 | -0.01 | -0.91% | 1.095 | 1.125 | 1.065 | 0 |
| Apr 23 2024 | 1.095 | 0.11 | 11.17% | 1.025 | 1.105 | 1.015 | 0 |
| Apr 22 2024 | 0.985 | 0.00 | 0.00% | 0.98 | 1.055 | 0.955 | 0 |
| Apr 19 2024 | 0.985 | -0.06 | -5.74% | 0.96 | 1.045 | 0.95 | 0 |
| Apr 18 2024 | 1.045 | 0.02 | 1.95% | 1.045 | 1.055 | 0.995 | 0 |
| Apr 17 2024 | 1.025 | 0.03 | 3.02% | 0.975 | 1.085 | 0.965 | 0 |
| Apr 16 2024 | 0.995 | -0.16 | -13.85% | 1.005 | 1.025 | 0.965 | 0 |
| Apr 15 2024 | 1.155 | -0.01 | -0.86% | 1.13 | 1.205 | 1.105 | 0 |
| Apr 12 2024 | 1.165 | 0.06 | 5.43% | 1.165 | 1.205 | 1.095 | 0 |
| Apr 11 2024 | 1.105 | 0.11 | 11.06% | 1.045 | 1.105 | 1.005 | 0 |
| Apr 10 2024 | 0.995 | -0.01 | -1.00% | 1.065 | 1.095 | 0.985 | 0 |
| Apr 09 2024 | 1.005 | 0.03 | 3.08% | 0.975 | 1.105 | 0.955 | 0 |
| Apr 08 2024 | 0.975 | 0.08 | 8.94% | 0.885 | 0.985 | 0.865 | 0 |
| Apr 05 2024 | 0.895 | -0.04 | -4.28% | 0.805 | 0.905 | 0.785 | 0 |
| Apr 04 2024 | 0.935 | -0.02 | -2.09% | 0.985 | 0.995 | 0.895 | 0 |
| Apr 03 2024 | 0.955 | 0.02 | 2.14% | 0.95 | 0.975 | 0.915 | 0 |
| Apr 02 2024 | 0.935 | 0.11 | 13.33% | 0.98 | 0.985 | 0.895 | 0 |
| Mar 28 2024 | 0.825 | 0.02 | 2.48% | 0.815 | 0.845 | 0.815 | 0 |
| Mar 27 2024 | 0.805 | -0.06 | -6.94% | 0.855 | 0.865 | 0.775 | 0 |
| Mar 26 2024 | 0.865 | 0.07 | 8.81% | 0.835 | 0.885 | 0.825 | 0 |
| Mar 25 2024 | 0.795 | -0.02 | -2.45% | 0.815 | 0.835 | 0.755 | 0 |
| Mar 22 2024 | 0.815 | 0.09 | 12.41% | 0.725 | 0.855 | 0.70 | 0 |
| Mar 21 2024 | 0.725 | 0.00 | 0.00% | 0.785 | 0.795 | 0.715 | 0 |
| Mar 20 2024 | 0.725 | 0.02 | 2.84% | 0.705 | 0.765 | 0.705 | 0 |
| Mar 19 2024 | 0.705 | -0.11 | -13.50% | 0.745 | 0.795 | 0.695 | 0 |
| Mar 18 2024 | 0.815 | 0.28 | 52.34% | 0.605 | 0.915 | 0.605 | 0 |
| Mar 15 2024 | 0.535 | -0.03 | -5.31% | 0.595 | 0.615 | 0.535 | 0 |
| Mar 14 2024 | 0.565 | 0.03 | 5.61% | 0.515 | 0.585 | 0.515 | 0 |
| Mar 13 2024 | 0.535 | 0.04 | 8.08% | 0.485 | 0.535 | 0.475 | 0 |
| Mar 12 2024 | 0.495 | 0.00 | 0.00% | 0.495 | 0.515 | 0.465 | 0 |
| Mar 11 2024 | 0.495 | 0.01 | 2.06% | 0.435 | 0.505 | 0.415 | 0 |
| Mar 08 2024 | 0.485 | 0.11 | 29.33% | 0.405 | 0.485 | 0.395 | 0 |
| Mar 07 2024 | 0.375 | 0.03 | 8.70% | 0.325 | 0.375 | 0.315 | 0 |
| Mar 06 2024 | 0.345 | 0.01 | 2.99% | 0.375 | 0.375 | 0.325 | 0 |
| Mar 05 2024 | 0.335 | -0.01 | -2.90% | 0.345 | 0.355 | 0.325 | 0 |
| Mar 04 2024 | 0.345 | -0.10 | -22.47% | 0.425 | 0.435 | 0.345 | 0 |
| Mar 01 2024 | 0.445 | 0.01 | 2.30% | 0.475 | 0.485 | 0.445 | 0 |
| Feb 29 2024 | 0.435 | 0.00 | 0.00% | 0.415 | 0.475 | 0.405 | 0 |
| Feb 28 2024 | 0.435 | -0.04 | -8.42% | 0.485 | 0.485 | 0.415 | 0 |
| Feb 27 2024 | 0.475 | -0.02 | -4.04% | 0.465 | 0.515 | 0.465 | 0 |
| Feb 26 2024 | 0.495 | -0.13 | -20.80% | 0.615 | 0.625 | 0.485 | 0 |
