Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PSMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 4.956 | 0.00 | 0.00% | 4.956 | 4.956 | 4.956 | 0.00 |
| Dec 30 2024 | 4.956 | -0.08 | -1.57% | 5.02 | 5.03 | 4.956 | 7,941 |
| Dec 27 2024 | 5.035 | 0.02 | 0.40% | 4.99 | 5.075 | 4.99 | 31,932 |
| Dec 26 2024 | 5.015 | 0.00 | 0.00% | 5.015 | 5.015 | 5.015 | 0.00 |
| Dec 25 2024 | 5.015 | 0.00 | 0.00% | 5.015 | 5.015 | 5.015 | 0.00 |
| Dec 24 2024 | 5.015 | 0.00 | 0.00% | 5.015 | 5.015 | 5.015 | 0.00 |
| Dec 23 2024 | 5.015 | -0.06 | -1.08% | 5.04 | 5.05 | 4.94 | 19,778 |
| Dec 20 2024 | 5.07 | -0.13 | -2.41% | 5.10 | 5.1425 | 5.03 | 22,537 |
| Dec 19 2024 | 5.195 | -0.19 | -3.53% | 5.22 | 5.255 | 5.135 | 17,864 |
| Dec 18 2024 | 5.385 | 0.09 | 1.80% | 5.43 | 5.50 | 5.385 | 23,554 |
| Dec 17 2024 | 5.29 | -0.06 | -1.12% | 5.31 | 5.40 | 5.25 | 53,286 |
| Dec 16 2024 | 5.35 | -0.22 | -3.86% | 5.55 | 5.585 | 5.35 | 40,039 |
| Dec 13 2024 | 5.565 | 0.05 | 0.91% | 5.575 | 5.61 | 5.495 | 24,453 |
| Dec 12 2024 | 5.515 | 0.07 | 1.38% | 5.455 | 5.515 | 5.4325 | 31,184 |
| Dec 11 2024 | 5.44 | -0.03 | -0.46% | 5.41 | 5.50 | 5.3875 | 24,716 |
| Dec 10 2024 | 5.465 | -0.11 | -1.89% | 5.515 | 5.535 | 5.455 | 26,418 |
| Dec 09 2024 | 5.57 | 0.13 | 2.30% | 5.55 | 5.665 | 5.53 | 50,205 |
| Dec 06 2024 | 5.445 | 0.11 | 2.06% | 5.295 | 5.445 | 5.25 | 20,356 |
| Dec 05 2024 | 5.335 | 0.03 | 0.57% | 5.295 | 5.53 | 5.27 | 66,034 |
| Dec 04 2024 | 5.305 | 0.60 | 12.73% | 5.00 | 5.395 | 4.83 | 161,311 |
| Dec 03 2024 | 4.706 | 0.13 | 2.80% | 4.622 | 4.738 | 4.622 | 32,341 |
| Dec 02 2024 | 4.578 | -0.04 | -0.78% | 4.62 | 4.63 | 4.506 | 25,645 |
| Nov 29 2024 | 4.614 | 0.00 | 0.04% | 4.60 | 4.6987 | 4.60 | 37,370 |
| Nov 28 2024 | 4.612 | -0.02 | -0.43% | 4.632 | 4.666 | 4.604 | 12,892 |
| Nov 27 2024 | 4.632 | 0.00 | -0.09% | 4.66 | 4.66 | 4.6053 | 11,683 |
| Nov 26 2024 | 4.636 | -0.16 | -3.38% | 4.688 | 4.712 | 4.606 | 29,788 |
| Nov 25 2024 | 4.798 | 0.05 | 0.97% | 4.778 | 4.828 | 4.64 | 21,588 |
| Nov 22 2024 | 4.752 | -0.01 | -0.29% | 4.784 | 4.802 | 4.696 | 15,370 |
| Nov 21 2024 | 4.766 | 0.00 | 0.08% | 4.76 | 4.86 | 4.74 | 28,649 |
| Nov 20 2024 | 4.762 | -0.11 | -2.34% | 4.878 | 4.8866 | 4.74 | 17,489 |
| Nov 19 2024 | 4.876 | -0.06 | -1.30% | 4.98 | 4.98 | 4.846 | 27,606 |
| Nov 18 2024 | 4.94 | -0.02 | -0.48% | 4.972 | 5.06 | 4.922 | 66,805 |
| Nov 15 2024 | 4.964 | 0.16 | 3.33% | 4.72 | 5.02 | 4.652 | 149,956 |
| Nov 14 2024 | 4.804 | 0.15 | 3.27% | 4.714 | 4.906 | 4.573 | 73,492 |
| Nov 13 2024 | 4.652 | -0.33 | -6.59% | 4.97 | 4.97 | 4.614 | 55,341 |
| Nov 12 2024 | 4.98 | -0.19 | -3.68% | 5.145 | 5.15 | 4.98 | 33,840 |
| Nov 11 2024 | 5.17 | 0.00 | 0.10% | 5.215 | 5.2275 | 5.12 | 31,343 |
| Nov 08 2024 | 5.165 | -0.07 | -1.24% | 5.265 | 5.265 | 5.12 | 16,678 |
| Nov 07 2024 | 5.23 | -0.13 | -2.33% | 5.38 | 5.435 | 5.23 | 10,054 |
| Nov 06 2024 | 5.355 | -0.09 | -1.65% | 5.495 | 5.495 | 5.25 | 22,596 |
| Nov 05 2024 | 5.445 | -0.03 | -0.46% | 5.51 | 5.6171 | 5.44 | 10,530 |
| Nov 04 2024 | 5.47 | -0.06 | -1.08% | 5.53 | 5.605 | 5.47 | 15,294 |
| Nov 01 2024 | 5.53 | -0.12 | -2.12% | 5.66 | 5.66 | 5.525 | 10,973 |
| Oct 31 2024 | 5.65 | -0.01 | -0.18% | 5.645 | 5.745 | 5.63 | 10,256 |
| Oct 30 2024 | 5.66 | -0.10 | -1.74% | 5.735 | 5.745 | 5.6434 | 29,637 |
| Oct 29 2024 | 5.76 | -0.16 | -2.70% | 5.90 | 5.92 | 5.755 | 17,142 |
| Oct 28 2024 | 5.92 | -0.03 | -0.42% | 5.955 | 5.955 | 5.815 | 23,897 |
| Oct 25 2024 | 5.945 | 0.04 | 0.76% | 5.915 | 5.9887 | 5.855 | 23,713 |
| Oct 24 2024 | 5.90 | -0.04 | -0.67% | 6.025 | 6.08 | 5.90 | 6,860 |
| Oct 23 2024 | 5.94 | -0.10 | -1.57% | 6.01 | 6.0775 | 5.94 | 9,663 |
| Oct 22 2024 | 6.035 | -0.06 | -0.98% | 6.095 | 6.10 | 5.9686 | 16,652 |
| Oct 21 2024 | 6.095 | -0.16 | -2.56% | 6.29 | 6.315 | 6.095 | 7,808 |
| Oct 18 2024 | 6.255 | 0.16 | 2.54% | 6.17 | 6.255 | 6.145 | 6,405 |
| Oct 17 2024 | 6.10 | -0.05 | -0.73% | 6.115 | 6.24 | 6.10 | 7,158 |
| Oct 16 2024 | 6.145 | 0.10 | 1.74% | 6.00 | 6.20 | 6.00 | 11,840 |
| Oct 15 2024 | 6.04 | 0.04 | 0.67% | 5.93 | 6.06 | 5.925 | 2,716 |
| Oct 14 2024 | 6.00 | -0.03 | -0.44% | 6.02 | 6.0506 | 6.00 | 13,516 |
| Oct 11 2024 | 6.0264 | -0.04 | -0.64% | 6.025 | 6.07 | 5.9792 | 13,510 |
| Oct 10 2024 | 6.065 | -0.04 | -0.66% | 6.015 | 6.085 | 5.985 | 6,265 |
| Oct 09 2024 | 6.105 | 0.06 | 0.91% | 6.075 | 6.16 | 6.075 | 5,450 |
| Oct 08 2024 | 6.05 | -0.05 | -0.82% | 6.115 | 6.14 | 6.05 | 7,170 |
| Oct 07 2024 | 6.10 | -0.06 | -0.89% | 6.115 | 6.19 | 6.075 | 5,483 |
| Oct 04 2024 | 6.155 | 0.30 | 5.03% | 5.925 | 6.18 | 5.925 | 12,774 |
| Oct 03 2024 | 5.86 | 0.03 | 0.51% | 5.81 | 6.195 | 5.685 | 88,771 |
