Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PEMX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 53.6886 | -0.50 | -0.92% | 54.04 | 54.04 | 53.68 | 297 |
| Jul 18 2024 | 54.185 | -0.65 | -1.19% | 54.83 | 54.84 | 54.185 | 1,007 |
| Jul 17 2024 | 54.8366 | -1.30 | -2.32% | 55.20 | 55.20 | 54.83 | 557 |
| Jul 16 2024 | 56.1391 | 0.20 | 0.35% | 56.00 | 56.1391 | 55.91 | 1,662 |
| Jul 15 2024 | 55.9434 | -0.52 | -0.92% | 56.25 | 56.27 | 55.9434 | 1,167 |
| Jul 12 2024 | 56.4627 | 0.14 | 0.24% | 56.15 | 56.66 | 56.15 | 1,696 |
| Jul 11 2024 | 56.3261 | -0.32 | -0.56% | 56.91 | 56.91 | 56.282 | 8,105 |
| Jul 10 2024 | 56.6426 | 0.55 | 0.98% | 56.48 | 56.6426 | 56.48 | 432 |
| Jul 09 2024 | 56.0923 | 0.26 | 0.46% | 56.13 | 56.17 | 56.02 | 2,297 |
| Jul 08 2024 | 55.8348 | 0.11 | 0.19% | 56.01 | 56.03 | 55.8348 | 1,503 |
| Jul 05 2024 | 55.7289 | 0.65 | 1.17% | 55.82 | 55.82 | 55.5299 | 21,465 |
| Jul 03 2024 | 55.0818 | 0.64 | 1.17% | 55.0818 | 55.0818 | 55.0818 | 1 |
| Jul 02 2024 | 54.4436 | 0.11 | 0.21% | 54.10 | 54.4436 | 54.10 | 347 |
| Jul 01 2024 | 54.3314 | 0.13 | 0.23% | 54.45 | 54.45 | 54.25 | 202 |
| Jun 28 2024 | 54.205 | 0.00 | 0.00% | 54.205 | 54.205 | 54.205 | 0 |
| Jun 27 2024 | 54.205 | 0.43 | 0.79% | 54.31 | 54.31 | 54.1923 | 345 |
| Jun 26 2024 | 53.7793 | -0.08 | -0.14% | 53.73 | 53.7793 | 53.73 | 5 |
| Jun 25 2024 | 53.8569 | 0.45 | 0.84% | 53.76 | 53.8569 | 53.76 | 100 |
| Jun 24 2024 | 53.4067 | -0.34 | -0.63% | 53.73 | 53.73 | 53.4067 | 293 |
| Jun 21 2024 | 53.7449 | -0.04 | -0.07% | 53.68 | 53.7449 | 53.68 | 264 |
| Jun 20 2024 | 53.7841 | -0.07 | -0.13% | 54.015 | 54.015 | 53.74 | 302 |
| Jun 18 2024 | 53.8554 | 0.56 | 1.06% | 53.91 | 53.95 | 53.8554 | 1,009 |
| Jun 17 2024 | 53.2913 | 0.46 | 0.88% | 53.06 | 53.2913 | 53.06 | 65 |
| Jun 14 2024 | 52.8273 | 0.30 | 0.56% | 52.8273 | 52.8273 | 52.8273 | 7 |
| Jun 13 2024 | 52.5319 | -0.10 | -0.19% | 52.67 | 52.67 | 52.5319 | 237 |
| Jun 12 2024 | 52.63 | 0.86 | 1.67% | 52.77 | 52.77 | 52.63 | 57 |
| Jun 11 2024 | 51.7665 | -0.18 | -0.34% | 51.71 | 51.7665 | 51.71 | 17 |
| Jun 10 2024 | 51.9419 | 0.56 | 1.08% | 51.9419 | 51.9419 | 51.9419 | 0 |
| Jun 07 2024 | 51.3861 | -0.44 | -0.84% | 51.3861 | 51.3861 | 51.3861 | 3 |
| Jun 06 2024 | 51.8232 | 0.36 | 0.70% | 51.84 | 51.92 | 51.8232 | 772 |
| Jun 05 2024 | 51.4647 | 1.08 | 2.14% | 50.94 | 51.4647 | 50.94 | 2 |
| Jun 04 2024 | 50.3852 | -1.13 | -2.20% | 50.27 | 50.3852 | 50.27 | 2 |
| Jun 03 2024 | 51.5177 | 0.76 | 1.50% | 51.5177 | 51.5177 | 51.5177 | 0 |
| May 31 2024 | 50.7577 | -0.29 | -0.58% | 50.7577 | 50.7577 | 50.7577 | 0 |
| May 30 2024 | 51.0515 | -0.40 | -0.77% | 51.33 | 51.33 | 51.0515 | 43 |
| May 29 2024 | 51.4477 | -0.72 | -1.38% | 51.54 | 51.54 | 51.4477 | 1 |
| May 28 2024 | 52.1672 | -0.14 | -0.27% | 52.1672 | 52.1672 | 52.1672 | 0 |
| May 24 2024 | 52.3093 | 0.43 | 0.84% | 52.11 | 52.3093 | 52.11 | 3 |
| May 23 2024 | 51.8757 | -0.11 | -0.21% | 51.8757 | 51.8757 | 51.8757 | 0 |
| May 22 2024 | 51.9835 | -0.11 | -0.21% | 52.20 | 52.20 | 51.9835 | 64 |
| May 21 2024 | 52.0928 | -0.17 | -0.33% | 52.0928 | 52.0928 | 52.0928 | 44 |
| May 20 2024 | 52.2674 | 0.20 | 0.39% | 52.2674 | 52.2674 | 52.2674 | 1 |
| May 17 2024 | 52.0643 | 0.08 | 0.15% | 51.97 | 52.0643 | 51.97 | 12 |
| May 16 2024 | 51.9841 | -0.04 | -0.07% | 51.9841 | 51.9841 | 51.9841 | 4 |
| May 15 2024 | 52.0225 | 0.93 | 1.82% | 52.0225 | 52.0225 | 52.0225 | 0 |
| May 14 2024 | 51.0927 | 0.45 | 0.89% | 51.0927 | 51.0927 | 51.0927 | 2 |
| May 13 2024 | 50.6421 | 0.10 | 0.19% | 50.6421 | 50.6421 | 50.6421 | 57 |
| May 10 2024 | 50.544 | 0.01 | 0.02% | 50.76 | 50.76 | 50.544 | 71 |
| May 09 2024 | 50.5364 | -0.18 | -0.35% | 50.39 | 50.5364 | 50.39 | 6 |
| May 08 2024 | 50.7164 | 0.06 | 0.12% | 50.56 | 50.7164 | 50.56 | 2 |
| May 07 2024 | 50.6567 | -0.24 | -0.48% | 50.6567 | 50.6567 | 50.6567 | 1 |
| May 06 2024 | 50.9007 | 0.21 | 0.41% | 50.72 | 50.9007 | 50.72 | 88 |
| May 03 2024 | 50.6904 | 0.29 | 0.58% | 50.54 | 50.6904 | 50.54 | 2 |
| May 02 2024 | 50.3964 | 0.72 | 1.46% | 50.00 | 50.3964 | 50.00 | 2 |
| May 01 2024 | 49.673 | -0.04 | -0.08% | 49.73 | 50.09 | 49.673 | 314 |
| Apr 30 2024 | 49.715 | -0.31 | -0.63% | 49.715 | 49.715 | 49.715 | 7 |
| Apr 29 2024 | 50.0289 | 0.41 | 0.83% | 49.98 | 50.0289 | 49.98 | 10 |
| Apr 26 2024 | 49.619 | 0.30 | 0.60% | 49.57 | 49.619 | 49.57 | 5 |
| Apr 25 2024 | 49.3233 | 0.17 | 0.34% | 49.3233 | 49.3233 | 49.3233 | 0 |
| Apr 24 2024 | 49.1566 | 0.07 | 0.15% | 49.1566 | 49.1566 | 49.1566 | 0 |
| Apr 23 2024 | 49.0845 | 0.71 | 1.48% | 49.0845 | 49.0845 | 49.0845 | 2 |
| Apr 22 2024 | 48.3708 | 0.34 | 0.70% | 48.19 | 48.3708 | 48.10 | 205 |
