Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P21LL3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 01 2024 | 0.955 | -0.203 | -17.53% | 1.14 | 1.156 | 0.91 | 0 |
| Oct 31 2024 | 1.158 | 0.42 | 57.77% | 0.951 | 1.211 | 0.905 | 0 |
| Oct 30 2024 | 0.734 | -0.023 | -3.04% | 0.703 | 0.813 | 0.695 | 0 |
| Oct 29 2024 | 0.757 | -0.063 | -7.68% | 0.823 | 0.904 | 0.755 | 0 |
| Oct 28 2024 | 0.82 | 0.042 | 5.40% | 0.791 | 0.847 | 0.762 | 0 |
| Oct 25 2024 | 0.778 | -0.194 | -19.96% | 0.937 | 0.941 | 0.729 | 0 |
| Oct 24 2024 | 0.972 | 0.005 | 0.52% | 0.966 | 0.997 | 0.907 | 0 |
| Oct 23 2024 | 0.967 | 0.095 | 10.89% | 0.839 | 0.969 | 0.814 | 0 |
| Oct 22 2024 | 0.872 | -0.088 | -9.17% | 0.882 | 0.945 | 0.858 | 0 |
| Oct 21 2024 | 0.96 | 0.079 | 8.97% | 0.892 | 0.968 | 0.835 | 0 |
| Oct 18 2024 | 0.881 | -0.098 | -10.01% | 0.971 | 0.971 | 0.877 | 0 |
| Oct 17 2024 | 0.979 | -0.143 | -12.75% | 1.066 | 1.066 | 0.933 | 0 |
| Oct 16 2024 | 1.122 | 0.07 | 6.96% | 1.103 | 1.217 | 1.097 | 0 |
| Oct 15 2024 | 1.049 | 0.06 | 5.64% | 0.925 | 1.085 | 0.896 | 0 |
| Oct 14 2024 | 0.993 | -0.119 | -10.70% | 1.102 | 1.107 | 0.95 | 0 |
| Oct 11 2024 | 1.112 | -0.04 | -3.72% | 1.156 | 1.211 | 1.104 | 0 |
| Oct 10 2024 | 1.155 | -0.03 | -2.53% | 1.15 | 1.229 | 1.14 | 0 |
| Oct 09 2024 | 1.185 | -0.16 | -11.76% | 1.328 | 1.353 | 1.185 | 0 |
| Oct 08 2024 | 1.343 | -0.06 | -4.28% | 1.585 | 1.615 | 1.313 | 0 |
| Oct 07 2024 | 1.403 | -0.13 | -8.60% | 1.39 | 1.51 | 1.369 | 0 |
| Oct 04 2024 | 1.535 | -0.10 | -5.83% | 1.58 | 1.61 | 1.381 | 0 |
| Oct 03 2024 | 1.63 | 0.07 | 4.82% | 1.645 | 1.73 | 1.489 | 0 |
| Oct 02 2024 | 1.555 | -0.19 | -10.63% | 1.685 | 1.76 | 1.53 | 0 |
| Oct 01 2024 | 1.74 | 0.38 | 28.22% | 1.32 | 1.78 | 1.279 | 0 |
| Sep 30 2024 | 1.357 | 0.06 | 4.55% | 1.388 | 1.462 | 1.329 | 0 |
| Sep 27 2024 | 1.298 | -0.04 | -3.21% | 1.254 | 1.322 | 1.211 | 0 |
| Sep 26 2024 | 1.341 | 0.00 | 0.00% | 1.195 | 1.373 | 1.154 | 0 |
| Sep 25 2024 | 1.341 | -0.08 | -5.63% | 1.437 | 1.458 | 1.32 | 0 |
| Sep 24 2024 | 1.421 | -0.09 | -5.89% | 1.465 | 1.575 | 1.412 | 0 |
| Sep 23 2024 | 1.51 | -0.19 | -10.91% | 1.525 | 1.64 | 1.481 | 0 |
| Sep 20 2024 | 1.695 | 0.14 | 8.65% | 1.595 | 1.72 | 1.575 | 0 |
| Sep 19 2024 | 1.56 | -0.48 | -23.53% | 1.81 | 1.815 | 1.525 | 0 |
| Sep 18 2024 | 2.04 | 0.09 | 4.35% | 2.03 | 2.065 | 1.99 | 0 |
| Sep 17 2024 | 1.955 | -0.16 | -7.57% | 2.045 | 2.05 | 1.90 | 0 |
| Sep 16 2024 | 2.115 | 0.11 | 5.49% | 2.015 | 2.19 | 1.985 | 0 |
| Sep 13 2024 | 2.005 | -0.29 | -12.45% | 2.125 | 2.15 | 2.00 | 0 |
| Sep 12 2024 | 2.29 | -0.82 | -26.37% | 2.295 | 2.41 | 2.235 | 0 |
| Sep 11 2024 | 3.11 | 0.13 | 4.36% | 3.01 | 3.29 | 2.765 | 0 |
| Sep 10 2024 | 2.98 | -0.27 | -8.31% | 3.16 | 3.20 | 2.90 | 0 |
| Sep 09 2024 | 3.25 | -0.06 | -1.81% | 3.25 | 3.31 | 3.05 | 0 |
| Sep 06 2024 | 3.31 | 0.48 | 16.96% | 2.86 | 3.33 | 2.72 | 0 |
| Sep 05 2024 | 2.83 | 0.23 | 8.64% | 2.78 | 2.885 | 2.52 | 0 |
| Sep 04 2024 | 2.605 | 0.22 | 9.22% | 2.895 | 2.94 | 2.54 | 0 |
| Sep 03 2024 | 2.385 | 0.50 | 26.86% | 1.98 | 2.43 | 1.89 | 0 |
| Sep 02 2024 | 1.88 | -0.20 | -9.40% | 1.93 | 2.005 | 1.86 | 0 |
| Aug 30 2024 | 2.075 | 0.09 | 4.27% | 2.11 | 2.11 | 1.945 | 0 |
| Aug 29 2024 | 1.99 | -0.29 | -12.53% | 2.295 | 2.31 | 1.95 | 0 |
| Aug 28 2024 | 2.275 | 0.26 | 12.90% | 2.01 | 2.295 | 1.965 | 0 |
| Aug 27 2024 | 2.015 | -0.08 | -3.82% | 2.05 | 2.21 | 1.98 | 0 |
| Aug 26 2024 | 2.095 | 0.13 | 6.35% | 1.93 | 2.16 | 1.885 | 0 |
| Aug 23 2024 | 1.97 | -0.01 | -0.25% | 2.095 | 2.10 | 1.875 | 0 |
| Aug 22 2024 | 1.975 | 0.06 | 2.86% | 1.87 | 1.975 | 1.79 | 0 |
| Aug 21 2024 | 1.92 | -0.05 | -2.29% | 1.955 | 1.985 | 1.835 | 0 |
| Aug 20 2024 | 1.965 | -0.09 | -4.38% | 1.865 | 2.005 | 1.83 | 0 |
| Aug 19 2024 | 2.055 | -0.20 | -8.67% | 2.185 | 2.245 | 2.045 | 0 |
| Aug 16 2024 | 2.25 | -0.52 | -18.77% | 2.16 | 2.365 | 2.145 | 0 |
| Aug 14 2024 | 2.77 | -0.30 | -9.77% | 2.855 | 2.935 | 2.77 | 0 |
| Aug 13 2024 | 3.07 | -0.40 | -11.53% | 3.39 | 3.44 | 3.06 | 0 |
| Aug 12 2024 | 3.47 | -0.17 | -4.67% | 3.47 | 3.62 | 3.30 | 0 |
| Aug 09 2024 | 3.64 | -0.22 | -5.70% | 3.73 | 3.84 | 3.55 | 0 |
| Aug 08 2024 | 3.86 | 0.11 | 2.93% | 4.40 | 4.46 | 3.81 | 0 |
| Aug 07 2024 | 3.75 | -0.35 | -8.54% | 3.93 | 4.05 | 3.64 | 0 |
| Aug 06 2024 | 4.10 | 0.05 | 1.23% | 3.96 | 4.35 | 3.94 | 0 |
| Aug 05 2024 | 4.05 | 0.18 | 4.65% | 5.10 | 5.26 | 4.00 | 0 |
