Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P22DH6 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 01 2024 | 4.02 | 0.12 | 3.08% | 3.82 | 4.12 | 3.81 | 0 |
| Oct 31 2024 | 3.90 | -0.20 | -4.88% | 4.03 | 4.10 | 3.79 | 0 |
| Oct 30 2024 | 4.10 | 0.13 | 3.27% | 3.97 | 4.15 | 3.85 | 0 |
| Oct 29 2024 | 3.97 | -0.07 | -1.73% | 4.21 | 4.25 | 3.94 | 0 |
| Oct 28 2024 | 4.04 | 0.19 | 4.94% | 3.99 | 4.06 | 3.92 | 0 |
| Oct 25 2024 | 3.85 | -0.06 | -1.53% | 4.15 | 4.23 | 3.85 | 0 |
| Oct 24 2024 | 3.91 | -0.07 | -1.76% | 4.04 | 4.12 | 3.87 | 0 |
| Oct 23 2024 | 3.98 | 0.22 | 5.85% | 4.09 | 4.13 | 3.97 | 0 |
| Oct 22 2024 | 3.76 | -0.20 | -5.05% | 3.97 | 4.08 | 3.76 | 0 |
| Oct 21 2024 | 3.96 | -0.17 | -4.12% | 4.21 | 4.25 | 3.95 | 0 |
| Oct 18 2024 | 4.13 | -0.05 | -1.20% | 4.15 | 4.18 | 3.94 | 0 |
| Oct 17 2024 | 4.18 | 0.40 | 10.58% | 4.03 | 4.18 | 3.99 | 0 |
| Oct 16 2024 | 3.78 | -0.32 | -7.80% | 3.95 | 4.06 | 3.75 | 0 |
| Oct 15 2024 | 4.10 | 0.39 | 10.51% | 3.87 | 4.12 | 3.85 | 0 |
| Oct 14 2024 | 3.71 | -0.26 | -6.55% | 3.92 | 3.99 | 3.56 | 181 |
| Oct 11 2024 | 3.97 | 0.99 | 33.22% | 3.06 | 3.98 | 2.985 | 0 |
| Oct 10 2024 | 2.98 | -0.07 | -2.30% | 3.13 | 3.19 | 2.98 | 0 |
| Oct 09 2024 | 3.05 | 0.24 | 8.54% | 2.855 | 3.05 | 2.76 | 0 |
| Oct 08 2024 | 2.81 | -0.09 | -3.10% | 2.895 | 3.02 | 2.61 | 0 |
| Oct 07 2024 | 2.90 | 0.28 | 10.69% | 2.90 | 3.05 | 2.865 | 0 |
| Oct 04 2024 | 2.62 | 0.37 | 16.44% | 2.305 | 2.685 | 2.285 | 0 |
| Oct 03 2024 | 2.25 | -0.19 | -7.79% | 2.455 | 2.49 | 2.185 | 0 |
| Oct 02 2024 | 2.44 | -0.06 | -2.20% | 2.405 | 2.555 | 2.335 | 0 |
| Oct 01 2024 | 2.495 | -0.14 | -5.13% | 2.76 | 2.825 | 2.355 | 0 |
| Sep 30 2024 | 2.63 | -0.26 | -8.84% | 2.705 | 2.75 | 2.345 | 0 |
| Sep 27 2024 | 2.885 | 0.19 | 7.25% | 2.735 | 2.885 | 2.61 | 0 |
| Sep 26 2024 | 2.69 | 0.05 | 1.89% | 2.835 | 2.875 | 2.615 | 0 |
| Sep 25 2024 | 2.64 | -0.25 | -8.49% | 2.845 | 2.93 | 2.61 | 0 |
| Sep 24 2024 | 2.885 | 0.13 | 4.53% | 2.885 | 3.01 | 2.805 | 0 |
| Sep 23 2024 | 2.76 | -0.02 | -0.54% | 2.865 | 2.90 | 2.76 | 0 |
| Sep 20 2024 | 2.775 | -0.05 | -1.60% | 2.80 | 2.855 | 2.68 | 0 |
| Sep 19 2024 | 2.82 | 0.25 | 9.73% | 2.69 | 2.83 | 2.505 | 0 |
| Sep 18 2024 | 2.57 | -0.07 | -2.47% | 2.68 | 2.78 | 2.48 | 0 |
| Sep 17 2024 | 2.635 | 0.28 | 11.89% | 2.59 | 2.715 | 2.545 | 0 |
| Sep 16 2024 | 2.355 | -0.01 | -0.21% | 2.295 | 2.575 | 2.285 | 0 |
| Sep 13 2024 | 2.36 | -0.11 | -4.26% | 2.505 | 2.61 | 2.335 | 0 |
| Sep 12 2024 | 2.465 | 0.28 | 12.56% | 2.615 | 2.69 | 2.355 | 0 |
| Sep 11 2024 | 2.19 | 0.12 | 5.54% | 2.39 | 2.435 | 2.075 | 0 |
| Sep 10 2024 | 2.075 | -1.29 | -38.24% | 3.81 | 3.83 | 2.075 | 0 |
| Sep 09 2024 | 3.36 | 0.25 | 8.04% | 3.05 | 3.42 | 3.05 | 0 |
| Sep 06 2024 | 3.11 | -0.28 | -8.26% | 3.55 | 3.58 | 3.07 | 0 |
| Sep 05 2024 | 3.39 | -0.37 | -9.84% | 3.70 | 3.79 | 3.39 | 0 |
| Sep 04 2024 | 3.76 | -0.18 | -4.57% | 3.73 | 3.90 | 3.72 | 0 |
| Sep 03 2024 | 3.94 | -0.42 | -9.63% | 4.28 | 4.29 | 3.76 | 0 |
| Sep 02 2024 | 4.36 | 0.38 | 9.55% | 4.22 | 4.42 | 4.17 | 0 |
| Aug 30 2024 | 3.98 | 0.14 | 3.65% | 4.02 | 4.09 | 3.91 | 0 |
| Aug 29 2024 | 3.84 | 0.01 | 0.26% | 3.90 | 4.03 | 3.64 | 0 |
| Aug 28 2024 | 3.83 | 0.17 | 4.64% | 3.80 | 3.91 | 3.72 | 0 |
| Aug 27 2024 | 3.66 | 0.12 | 3.39% | 3.69 | 3.77 | 3.64 | 0 |
| Aug 26 2024 | 3.54 | -0.08 | -2.21% | 3.63 | 3.75 | 3.54 | 0 |
| Aug 23 2024 | 3.62 | 0.32 | 9.70% | 3.56 | 3.63 | 3.47 | 0 |
| Aug 22 2024 | 3.30 | 0.11 | 3.45% | 3.32 | 3.40 | 3.24 | 0 |
| Aug 21 2024 | 3.19 | -0.13 | -3.92% | 3.34 | 3.37 | 3.11 | 0 |
| Aug 20 2024 | 3.32 | -0.03 | -0.90% | 3.42 | 3.45 | 3.24 | 0 |
| Aug 19 2024 | 3.35 | 0.14 | 4.36% | 3.28 | 3.35 | 3.24 | 0 |
| Aug 16 2024 | 3.21 | 0.40 | 14.23% | 3.16 | 3.22 | 3.04 | 0 |
| Aug 14 2024 | 2.81 | 0.23 | 8.91% | 2.80 | 2.855 | 2.665 | 0 |
| Aug 13 2024 | 2.58 | 0.02 | 0.58% | 2.675 | 2.775 | 2.515 | 0 |
| Aug 12 2024 | 2.565 | -0.03 | -0.97% | 2.62 | 2.725 | 2.405 | 0 |
| Aug 09 2024 | 2.59 | 0.18 | 7.25% | 2.47 | 2.615 | 2.39 | 0 |
| Aug 08 2024 | 2.415 | 0.09 | 3.65% | 2.07 | 2.435 | 2.07 | 0 |
| Aug 07 2024 | 2.33 | 0.35 | 17.68% | 2.215 | 2.555 | 2.12 | 0 |
| Aug 06 2024 | 1.98 | 0.42 | 26.92% | 1.875 | 2.045 | 1.59 | 0 |
