P20EM8 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Oct 18 2024 | 8.46 | -0.20 | -2.31% | 8.72 | 8.80 | 8.35 | 0 |
Oct 17 2024 | 8.66 | 0.44 | 5.35% | 8.53 | 8.83 | 8.52 | 0 |
Oct 16 2024 | 8.22 | -0.01 | -0.12% | 8.03 | 8.33 | 7.97 | 0 |
Oct 15 2024 | 8.23 | 0.47 | 6.06% | 7.97 | 8.32 | 7.95 | 0 |
Oct 14 2024 | 7.76 | 0.24 | 3.19% | 7.66 | 7.78 | 7.50 | 0 |
Oct 11 2024 | 7.52 | 0.77 | 11.41% | 6.84 | 7.59 | 6.80 | 0 |
Oct 10 2024 | 6.75 | -0.05 | -0.74% | 6.96 | 7.03 | 6.72 | 0 |
Oct 09 2024 | 6.80 | 0.30 | 4.62% | 6.56 | 6.81 | 6.50 | 0 |
Oct 08 2024 | 6.50 | -0.03 | -0.46% | 6.40 | 6.66 | 6.31 | 0 |
Oct 07 2024 | 6.53 | 0.12 | 1.87% | 6.86 | 6.91 | 6.48 | 0 |
Oct 04 2024 | 6.41 | 0.41 | 6.83% | 6.26 | 6.66 | 6.22 | 0 |
Oct 03 2024 | 6.00 | -0.25 | -4.00% | 6.41 | 6.46 | 5.87 | 0 |
Oct 02 2024 | 6.25 | 0.06 | 0.97% | 6.25 | 6.34 | 6.13 | 0 |
Oct 01 2024 | 6.19 | -0.06 | -0.96% | 6.47 | 6.58 | 6.00 | 0 |
Sep 30 2024 | 6.25 | -0.27 | -4.14% | 6.40 | 6.43 | 6.01 | 0 |
Sep 27 2024 | 6.52 | 0.34 | 5.50% | 6.34 | 6.52 | 6.19 | 0 |
Sep 26 2024 | 6.18 | 0.24 | 4.04% | 6.26 | 6.29 | 5.98 | 0 |
Sep 25 2024 | 5.94 | -0.37 | -5.86% | 6.18 | 6.41 | 5.91 | 0 |
Sep 24 2024 | 6.31 | -0.32 | -4.83% | 6.72 | 6.81 | 6.25 | 0 |
Sep 23 2024 | 6.63 | 0.10 | 1.53% | 6.91 | 6.91 | 6.59 | 0 |
Sep 20 2024 | 6.53 | -0.10 | -1.51% | 6.83 | 6.92 | 6.42 | 0 |
Sep 19 2024 | 6.63 | 0.26 | 4.08% | 6.76 | 7.00 | 6.44 | 0 |
Sep 18 2024 | 6.37 | -0.15 | -2.30% | 6.51 | 6.66 | 6.24 | 0 |
Sep 17 2024 | 6.52 | 0.55 | 9.21% | 6.34 | 6.53 | 6.32 | 0 |
Sep 16 2024 | 5.97 | 0.17 | 2.93% | 5.87 | 6.29 | 5.83 | 0 |
Sep 13 2024 | 5.80 | 0.27 | 4.88% | 5.80 | 5.98 | 5.74 | 0 |
Sep 12 2024 | 5.53 | 0.60 | 12.17% | 5.84 | 5.94 | 5.41 | 0 |
Sep 11 2024 | 4.93 | -0.68 | -12.12% | 5.76 | 5.86 | 4.80 | 0 |
Sep 10 2024 | 5.61 | -0.53 | -8.63% | 6.56 | 6.68 | 5.55 | 0 |
Sep 09 2024 | 6.14 | 0.36 | 6.23% | 5.75 | 6.24 | 5.75 | 0 |
Sep 06 2024 | 5.78 | -0.40 | -6.47% | 6.37 | 6.45 | 5.76 | 0 |
Sep 05 2024 | 6.18 | -0.60 | -8.85% | 6.70 | 6.94 | 6.18 | 0 |
Sep 04 2024 | 6.78 | -0.20 | -2.87% | 6.71 | 7.00 | 6.68 | 0 |
Sep 03 2024 | 6.98 | -0.11 | -1.55% | 7.01 | 7.15 | 6.69 | 0 |
Sep 02 2024 | 7.09 | 0.43 | 6.46% | 7.08 | 7.13 | 6.95 | 0 |
Aug 30 2024 | 6.66 | 0.16 | 2.46% | 6.80 | 6.93 | 6.66 | 0 |
Aug 29 2024 | 6.50 | 0.14 | 2.20% | 6.40 | 6.68 | 6.14 | 0 |
Aug 28 2024 | 6.36 | 0.34 | 5.65% | 6.22 | 6.44 | 6.12 | 0 |
Aug 27 2024 | 6.02 | 0.11 | 1.86% | 6.04 | 6.14 | 5.94 | 0 |
Aug 26 2024 | 5.91 | 0.04 | 0.68% | 5.95 | 6.16 | 5.91 | 0 |
Aug 23 2024 | 5.87 | 0.55 | 10.34% | 5.77 | 5.88 | 5.60 | 0 |
Aug 22 2024 | 5.32 | 0.14 | 2.70% | 5.40 | 5.52 | 5.32 | 0 |
Aug 21 2024 | 5.18 | -0.18 | -3.36% | 5.55 | 5.61 | 5.11 | 0 |
Aug 20 2024 | 5.36 | -0.10 | -1.83% | 5.66 | 5.73 | 5.36 | 0 |
Aug 19 2024 | 5.46 | 0.25 | 4.80% | 5.46 | 5.57 | 5.36 | 0 |
Aug 16 2024 | 5.21 | 0.66 | 14.51% | 5.36 | 5.36 | 5.11 | 0 |
Aug 14 2024 | 4.55 | 0.45 | 10.98% | 4.43 | 4.55 | 4.34 | 0 |
Aug 13 2024 | 4.10 | 0.06 | 1.49% | 4.23 | 4.33 | 3.92 | 0 |
Aug 12 2024 | 4.04 | -0.14 | -3.35% | 4.34 | 4.50 | 3.98 | 0 |
Aug 09 2024 | 4.18 | 0.19 | 4.76% | 4.23 | 4.31 | 3.95 | 0 |
Aug 08 2024 | 3.99 | 0.00 | 0.00% | 3.45 | 3.99 | 3.34 | 0 |
Aug 07 2024 | 3.99 | 0.58 | 17.01% | 3.69 | 4.15 | 3.61 | 0 |
Aug 06 2024 | 3.41 | 0.41 | 13.67% | 3.44 | 3.63 | 3.04 | 0 |
Aug 05 2024 | 3.00 | -0.80 | -21.05% | 3.35 | 3.65 | 2.685 | 0 |
Aug 02 2024 | 3.80 | -1.29 | -25.34% | 4.89 | 5.16 | 3.73 | 0 |
Aug 01 2024 | 5.09 | -0.71 | -12.24% | 5.87 | 5.90 | 5.09 | 0 |
Jul 31 2024 | 5.80 | 0.08 | 1.40% | 5.83 | 6.09 | 5.65 | 0 |
Jul 30 2024 | 5.72 | 0.50 | 9.58% | 5.26 | 5.81 | 5.24 | 0 |
Jul 29 2024 | 5.22 | -0.05 | -0.95% | 5.58 | 5.63 | 5.06 | 0 |
Jul 26 2024 | 5.27 | 0.34 | 6.90% | 5.08 | 5.37 | 5.05 | 0 |
Jul 25 2024 | 4.93 | 0.13 | 2.71% | 4.91 | 4.96 | 4.73 | 0 |
Jul 24 2024 | 4.80 | -0.37 | -7.16% | 5.05 | 5.11 | 4.72 | 0 |
Jul 23 2024 | 5.17 | 0.16 | 3.19% | 5.13 | 5.29 | 5.08 | 0 |
Jul 22 2024 | 5.01 | 0.09 | 1.83% | 4.84 | 5.11 | 4.73 | 0 |