P22FG3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 2.005 | -0.48 | -19.32% | 2.195 | 2.25 | 2.005 | 100 |
Jul 18 2024 | 2.485 | -0.19 | -6.93% | 2.645 | 2.765 | 2.455 | 4,000 |
Jul 17 2024 | 2.67 | 0.08 | 3.09% | 2.755 | 2.935 | 2.55 | 0 |
Jul 16 2024 | 2.59 | 0.45 | 21.03% | 2.16 | 2.61 | 2.10 | 10,000 |
Jul 15 2024 | 2.14 | 0.32 | 17.26% | 1.885 | 2.155 | 1.855 | 0 |
Jul 12 2024 | 1.825 | 0.34 | 22.57% | 1.71 | 1.915 | 1.67 | 0 |
Jul 11 2024 | 1.489 | 0.74 | 99.60% | 0.869 | 1.54 | 0.839 | 0 |
Jul 10 2024 | 0.746 | 0.133 | 21.70% | 0.678 | 0.783 | 0.678 | 0 |
Jul 09 2024 | 0.613 | -0.203 | -24.88% | 0.805 | 0.834 | 0.613 | 0 |
Jul 08 2024 | 0.816 | 0.181 | 28.50% | 0.601 | 0.885 | 0.601 | 0 |
Jul 05 2024 | 0.635 | -0.118 | -15.67% | 0.743 | 0.798 | 0.57 | 0 |
Jul 04 2024 | 0.753 | -0.031 | -3.95% | 0.751 | 0.775 | 0.72 | 0 |
Jul 03 2024 | 0.784 | 0.038 | 5.09% | 0.75 | 0.88 | 0.743 | 0 |
Jul 02 2024 | 0.746 | 0.079 | 11.84% | 0.688 | 0.797 | 0.601 | 0 |
Jul 01 2024 | 0.667 | -0.213 | -24.20% | 0.949 | 0.977 | 0.667 | 0 |
Jun 28 2024 | 0.88 | 0.202 | 29.79% | 0.889 | 1.014 | 0.857 | 0 |
Jun 27 2024 | 0.678 | 0.066 | 10.78% | 0.627 | 0.746 | 0.597 | 0 |
Jun 26 2024 | 0.612 | -0.046 | -6.99% | 0.692 | 0.701 | 0.522 | 0 |
Jun 25 2024 | 0.658 | -0.23 | -25.90% | 0.803 | 0.808 | 0.64 | 0 |
Jun 24 2024 | 0.888 | 0.246 | 38.32% | 0.674 | 0.888 | 0.66 | 5,075 |
Jun 21 2024 | 0.642 | -0.108 | -14.40% | 0.684 | 0.698 | 0.564 | 0 |
Jun 20 2024 | 0.75 | 0.067 | 9.81% | 0.757 | 0.815 | 0.654 | 0 |
Jun 19 2024 | 0.683 | -0.059 | -7.95% | 0.74 | 0.748 | 0.672 | 0 |
Jun 18 2024 | 0.742 | 0.245 | 49.30% | 0.74 | 0.778 | 0.633 | 700 |
Jun 17 2024 | 0.497 | -0.075 | -13.11% | 0.589 | 0.609 | 0.441 | 0 |
Jun 14 2024 | 0.572 | -0.219 | -27.69% | 0.82 | 0.829 | 0.517 | 0 |
Jun 13 2024 | 0.791 | -0.483 | -37.91% | 1.00 | 1.145 | 0.772 | 0 |
Jun 12 2024 | 1.274 | 0.60 | 89.58% | 0.78 | 1.358 | 0.73 | 3,000 |
Jun 11 2024 | 0.672 | -0.098 | -12.73% | 0.821 | 0.848 | 0.574 | 0 |
Jun 10 2024 | 0.77 | -0.078 | -9.20% | 0.719 | 0.77 | 0.582 | 1,000 |
Jun 07 2024 | 0.848 | -0.198 | -18.93% | 1.046 | 1.057 | 0.729 | 1,000 |
Jun 06 2024 | 1.046 | -0.01 | -1.32% | 1.108 | 1.122 | 1.016 | 0 |
Jun 05 2024 | 1.06 | 0.17 | 18.70% | 0.912 | 1.065 | 0.86 | 0 |
Jun 04 2024 | 0.893 | -0.278 | -23.74% | 1.081 | 1.081 | 0.893 | 0 |
Jun 03 2024 | 1.171 | 0.10 | 9.75% | 1.329 | 1.471 | 1.157 | 0 |
May 31 2024 | 1.067 | -0.07 | -6.32% | 1.105 | 1.278 | 0.993 | 0 |
May 30 2024 | 1.139 | 0.17 | 17.30% | 0.84 | 1.139 | 0.84 | 0 |
May 29 2024 | 0.971 | -0.318 | -24.67% | 1.085 | 1.109 | 0.89 | 2,000 |
May 28 2024 | 1.289 | -0.03 | -2.20% | 1.292 | 1.364 | 1.21 | 0 |
May 27 2024 | 1.318 | 0.07 | 5.95% | 1.239 | 1.322 | 1.232 | 0 |
May 24 2024 | 1.244 | 0.02 | 1.63% | 1.10 | 1.257 | 1.10 | 0 |
May 23 2024 | 1.224 | -0.24 | -16.34% | 1.422 | 1.469 | 1.168 | 0 |
May 22 2024 | 1.463 | -0.08 | -5.00% | 1.525 | 1.53 | 1.442 | 0 |
May 21 2024 | 1.54 | -0.09 | -5.52% | 1.58 | 1.585 | 1.421 | 0 |
May 20 2024 | 1.63 | 0.12 | 7.95% | 1.52 | 1.63 | 1.473 | 350 |
May 17 2024 | 1.51 | -0.09 | -5.33% | 1.515 | 1.56 | 1.481 | 0 |
May 16 2024 | 1.595 | -0.03 | -1.85% | 1.63 | 1.67 | 1.55 | 0 |
May 15 2024 | 1.625 | 0.19 | 13.32% | 1.483 | 1.715 | 1.443 | 0 |
May 14 2024 | 1.434 | 0.11 | 8.23% | 1.236 | 1.471 | 1.215 | 0 |
May 13 2024 | 1.325 | 0.12 | 9.69% | 1.238 | 1.40 | 1.227 | 350 |
May 10 2024 | 1.208 | -0.08 | -6.28% | 1.391 | 1.475 | 1.20 | 0 |
May 09 2024 | 1.289 | 0.11 | 9.52% | 1.139 | 1.311 | 1.10 | 0 |
May 08 2024 | 1.177 | -0.20 | -14.52% | 1.261 | 1.266 | 1.094 | 0 |
May 07 2024 | 1.377 | 0.16 | 13.15% | 1.26 | 1.388 | 1.235 | 0 |
May 06 2024 | 1.217 | 0.22 | 21.70% | 1.078 | 1.283 | 1.078 | 0 |
May 03 2024 | 1.00 | 0.29 | 40.85% | 0.819 | 1.226 | 0.792 | 0 |
May 02 2024 | 0.71 | 0.069 | 10.76% | 0.683 | 0.768 | 0.551 | 0 |
Apr 30 2024 | 0.641 | -0.207 | -24.41% | 0.81 | 0.85 | 0.594 | 0 |
Apr 29 2024 | 0.848 | 0.156 | 22.54% | 0.798 | 0.886 | 0.754 | 0 |
Apr 26 2024 | 0.692 | 0.257 | 59.08% | 0.548 | 0.775 | 0.501 | 800 |