Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PREMIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 1.27 | 0.07 | 6.01% | 1.20 | 1.278 | 1.20 | 329,954 |
| Dec 20 2024 | 1.198 | 0.02 | 1.53% | 1.18 | 1.20 | 1.18 | 66,749 |
| Dec 19 2024 | 1.18 | 0.00 | -0.34% | 1.184 | 1.184 | 1.176 | 19,715 |
| Dec 18 2024 | 1.184 | 0.01 | 0.85% | 1.184 | 1.186 | 1.182 | 12,642 |
| Dec 17 2024 | 1.174 | 0.00 | -0.17% | 1.20 | 1.20 | 1.174 | 38,602 |
| Dec 16 2024 | 1.176 | -0.01 | -0.84% | 1.186 | 1.188 | 1.166 | 23,117 |
| Dec 13 2024 | 1.186 | 0.00 | -0.34% | 1.19 | 1.20 | 1.178 | 60,623 |
| Dec 12 2024 | 1.19 | 0.00 | -0.17% | 1.194 | 1.20 | 1.184 | 28,763 |
| Dec 11 2024 | 1.192 | 0.00 | 0.34% | 1.186 | 1.20 | 1.186 | 50,441 |
| Dec 10 2024 | 1.188 | 0.00 | -0.17% | 1.188 | 1.198 | 1.186 | 36,266 |
| Dec 09 2024 | 1.19 | 0.01 | 0.51% | 1.182 | 1.196 | 1.18 | 155,439 |
| Dec 06 2024 | 1.184 | -0.01 | -0.84% | 1.19 | 1.19 | 1.18 | 47,941 |
| Dec 05 2024 | 1.194 | 0.00 | 0.34% | 1.20 | 1.21 | 1.19 | 68,275 |
| Dec 04 2024 | 1.19 | 0.02 | 2.06% | 1.172 | 1.22 | 1.172 | 169,347 |
| Dec 03 2024 | 1.166 | 0.00 | -0.34% | 1.176 | 1.176 | 1.166 | 19,980 |
| Dec 02 2024 | 1.17 | -0.01 | -0.85% | 1.18 | 1.186 | 1.162 | 76,701 |
| Nov 29 2024 | 1.18 | 0.01 | 0.68% | 1.18 | 1.202 | 1.174 | 51,839 |
| Nov 28 2024 | 1.172 | 0.00 | 0.34% | 1.168 | 1.176 | 1.168 | 19,271 |
| Nov 27 2024 | 1.168 | 0.00 | -0.17% | 1.174 | 1.184 | 1.168 | 44,543 |
| Nov 26 2024 | 1.17 | 0.00 | 0.34% | 1.18 | 1.184 | 1.166 | 67,266 |
| Nov 25 2024 | 1.166 | -0.01 | -0.51% | 1.176 | 1.18 | 1.16 | 46,818 |
| Nov 22 2024 | 1.172 | 0.00 | -0.34% | 1.172 | 1.184 | 1.166 | 47,281 |
| Nov 21 2024 | 1.176 | -0.01 | -0.84% | 1.182 | 1.188 | 1.172 | 92,084 |
| Nov 20 2024 | 1.186 | -0.01 | -0.84% | 1.20 | 1.22 | 1.186 | 77,869 |
| Nov 19 2024 | 1.196 | -0.01 | -0.99% | 1.21 | 1.216 | 1.196 | 65,944 |
| Nov 18 2024 | 1.208 | 0.00 | 0.00% | 1.208 | 1.216 | 1.19 | 47,813 |
| Nov 15 2024 | 1.208 | 0.01 | 0.67% | 1.20 | 1.224 | 1.20 | 106,562 |
| Nov 14 2024 | 1.20 | 0.01 | 0.67% | 1.196 | 1.226 | 1.19 | 107,935 |
| Nov 13 2024 | 1.192 | -0.01 | -0.83% | 1.208 | 1.222 | 1.19 | 56,504 |
| Nov 12 2024 | 1.202 | -0.01 | -0.50% | 1.208 | 1.208 | 1.19 | 72,252 |
| Nov 11 2024 | 1.208 | -0.03 | -2.58% | 1.246 | 1.246 | 1.204 | 147,215 |
| Nov 08 2024 | 1.24 | 0.07 | 5.98% | 1.168 | 1.24 | 1.168 | 179,297 |
| Nov 07 2024 | 1.17 | 0.00 | 0.00% | 1.166 | 1.178 | 1.162 | 65,670 |
| Nov 06 2024 | 1.17 | 0.03 | 2.63% | 1.154 | 1.176 | 1.154 | 49,245 |
| Nov 05 2024 | 1.14 | 0.00 | -0.18% | 1.14 | 1.144 | 1.14 | 19,774 |
| Nov 04 2024 | 1.142 | 0.00 | 0.18% | 1.142 | 1.152 | 1.14 | 30,975 |
| Nov 01 2024 | 1.14 | 0.01 | 0.88% | 1.14 | 1.142 | 1.13 | 31,476 |
| Oct 31 2024 | 1.13 | 0.00 | -0.35% | 1.138 | 1.142 | 1.128 | 48,083 |
| Oct 30 2024 | 1.134 | -0.02 | -2.07% | 1.158 | 1.164 | 1.128 | 44,885 |
| Oct 29 2024 | 1.158 | 0.00 | 0.17% | 1.15 | 1.168 | 1.15 | 22,183 |
| Oct 25 2024 | 1.156 | 0.00 | -0.34% | 1.158 | 1.168 | 1.15 | 22,583 |
| Oct 24 2024 | 1.16 | -0.01 | -0.68% | 1.168 | 1.178 | 1.154 | 105,854 |
| Oct 23 2024 | 1.168 | 0.00 | -0.17% | 1.174 | 1.178 | 1.164 | 65,389 |
| Oct 22 2024 | 1.17 | -0.01 | -0.85% | 1.18 | 1.182 | 1.17 | 65,431 |
| Oct 21 2024 | 1.18 | 0.00 | 0.00% | 1.184 | 1.186 | 1.178 | 37,493 |
| Oct 18 2024 | 1.18 | 0.00 | -0.17% | 1.188 | 1.192 | 1.178 | 106,366 |
| Oct 17 2024 | 1.182 | 0.00 | 0.00% | 1.186 | 1.198 | 1.178 | 125,149 |
| Oct 16 2024 | 1.182 | 0.00 | -0.17% | 1.186 | 1.19 | 1.178 | 35,682 |
| Oct 15 2024 | 1.184 | -0.01 | -0.84% | 1.194 | 1.194 | 1.178 | 64,321 |
| Oct 14 2024 | 1.194 | -0.01 | -0.50% | 1.20 | 1.202 | 1.194 | 57,289 |
| Oct 11 2024 | 1.20 | 0.00 | -0.33% | 1.204 | 1.218 | 1.19 | 47,055 |
| Oct 10 2024 | 1.204 | -0.01 | -0.50% | 1.21 | 1.21 | 1.194 | 34,020 |
| Oct 09 2024 | 1.21 | -0.02 | -1.47% | 1.248 | 1.248 | 1.206 | 31,697 |
| Oct 08 2024 | 1.228 | -0.01 | -1.13% | 1.242 | 1.242 | 1.22 | 17,207 |
| Oct 07 2024 | 1.242 | -0.02 | -1.43% | 1.268 | 1.278 | 1.242 | 61,924 |
| Oct 04 2024 | 1.26 | 0.00 | 0.00% | 1.258 | 1.27 | 1.25 | 87,219 |
| Oct 03 2024 | 1.26 | 0.02 | 1.29% | 1.24 | 1.262 | 1.228 | 292,093 |
| Oct 02 2024 | 1.244 | -0.02 | -1.27% | 1.254 | 1.256 | 1.224 | 199,435 |
| Oct 01 2024 | 1.26 | 0.01 | 0.80% | 1.256 | 1.266 | 1.25 | 175,573 |
| Sep 30 2024 | 1.25 | 0.05 | 4.17% | 1.20 | 1.262 | 1.194 | 242,391 |
| Sep 27 2024 | 1.20 | -0.01 | -0.83% | 1.212 | 1.212 | 1.198 | 55,108 |
| Sep 26 2024 | 1.21 | 0.00 | 0.33% | 1.21 | 1.218 | 1.208 | 74,473 |
