P22SH4 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 13 2024 | 0.351 | 0.005 | 1.45% | 0.383 | 0.389 | 0.322 | 0 |
Aug 12 2024 | 0.346 | -0.03 | -7.98% | 0.447 | 0.447 | 0.344 | 0 |
Aug 09 2024 | 0.376 | -0.058 | -13.36% | 0.512 | 0.544 | 0.36 | 0 |
Aug 08 2024 | 0.434 | 0.003 | 0.70% | 0.377 | 0.445 | 0.342 | 0 |
Aug 07 2024 | 0.431 | 0.035 | 8.84% | 0.389 | 0.489 | 0.371 | 0 |
Aug 06 2024 | 0.396 | 0.1105 | 38.70% | 0.342 | 0.414 | 0.32 | 0 |
Aug 05 2024 | 0.2855 | -0.0105 | -3.55% | 0.186 | 0.2955 | 0.1235 | 0 |
Aug 02 2024 | 0.296 | -0.352 | -54.32% | 0.345 | 0.426 | 0.248 | 0 |
Aug 01 2024 | 0.648 | -0.123 | -15.95% | 0.824 | 0.877 | 0.627 | 0 |
Jul 31 2024 | 0.771 | 0.275 | 55.44% | 0.885 | 0.902 | 0.751 | 0 |
Jul 30 2024 | 0.496 | -0.005 | -1.00% | 0.571 | 0.614 | 0.488 | 0 |
Jul 29 2024 | 0.501 | -0.076 | -13.17% | 0.666 | 0.666 | 0.498 | 0 |
Jul 26 2024 | 0.577 | 0.103 | 21.73% | 0.507 | 0.633 | 0.465 | 0 |
Jul 25 2024 | 0.474 | -0.162 | -25.47% | 0.556 | 0.563 | 0.399 | 0 |
Jul 24 2024 | 0.636 | -0.201 | -24.01% | 0.829 | 0.836 | 0.636 | 0 |
Jul 23 2024 | 0.837 | 0.04 | 5.02% | 0.912 | 0.917 | 0.775 | 0 |
Jul 22 2024 | 0.797 | 0.122 | 18.07% | 0.693 | 0.839 | 0.649 | 0 |
Jul 19 2024 | 0.675 | -0.058 | -7.91% | 0.85 | 0.856 | 0.667 | 0 |
Jul 18 2024 | 0.733 | -0.242 | -24.82% | 0.997 | 1.006 | 0.721 | 0 |
Jul 17 2024 | 0.975 | -0.955 | -49.48% | 1.53 | 1.53 | 0.972 | 0 |
Jul 16 2024 | 1.93 | -0.13 | -6.08% | 1.98 | 2.04 | 1.905 | 0 |
Jul 15 2024 | 2.055 | -0.11 | -4.86% | 2.15 | 2.235 | 2.055 | 0 |
Jul 12 2024 | 2.16 | 0.14 | 6.67% | 2.01 | 2.19 | 1.89 | 0 |
Jul 11 2024 | 2.025 | -0.11 | -4.93% | 2.215 | 2.325 | 2.015 | 0 |
Jul 10 2024 | 2.13 | 0.16 | 7.85% | 2.01 | 2.13 | 1.93 | 0 |
Jul 09 2024 | 1.975 | -0.15 | -6.84% | 2.165 | 2.165 | 1.975 | 0 |
Jul 08 2024 | 2.12 | 0.07 | 3.41% | 2.10 | 2.21 | 2.07 | 0 |
Jul 05 2024 | 2.05 | 0.05 | 2.76% | 2.06 | 2.115 | 2.03 | 0 |
Jul 04 2024 | 1.995 | -0.03 | -1.48% | 2.105 | 2.11 | 1.955 | 0 |
Jul 03 2024 | 2.025 | 0.20 | 10.96% | 1.965 | 2.06 | 1.935 | 0 |
Jul 02 2024 | 1.825 | 0.09 | 5.19% | 1.79 | 1.86 | 1.70 | 0 |
Jul 01 2024 | 1.735 | -0.10 | -5.19% | 1.90 | 1.935 | 1.69 | 0 |
Jun 28 2024 | 1.83 | 0.03 | 1.39% | 1.865 | 1.955 | 1.81 | 0 |
Jun 27 2024 | 1.805 | 0.11 | 6.18% | 1.735 | 1.895 | 1.73 | 0 |
Jun 26 2024 | 1.70 | 0.01 | 0.59% | 1.825 | 1.855 | 1.655 | 0 |
Jun 25 2024 | 1.69 | -0.01 | -0.29% | 1.625 | 1.71 | 1.473 | 0 |
Jun 24 2024 | 1.695 | -0.18 | -9.60% | 1.915 | 1.915 | 1.655 | 0 |
Jun 21 2024 | 1.875 | -0.19 | -8.98% | 2.055 | 2.06 | 1.805 | 0 |
Jun 20 2024 | 2.06 | 0.16 | 8.42% | 1.975 | 2.08 | 1.95 | 0 |
Jun 19 2024 | 1.90 | -0.12 | -5.94% | 2.035 | 2.05 | 1.88 | 0 |
Jun 18 2024 | 2.02 | 0.10 | 5.21% | 2.05 | 2.065 | 1.915 | 0 |
Jun 17 2024 | 1.92 | 0.15 | 8.17% | 1.895 | 1.99 | 1.865 | 0 |
Jun 14 2024 | 1.775 | -0.11 | -5.84% | 1.98 | 2.005 | 1.765 | 0 |
Jun 13 2024 | 1.885 | -0.17 | -8.05% | 2.05 | 2.11 | 1.885 | 0 |
Jun 12 2024 | 2.05 | 0.24 | 12.95% | 1.905 | 2.12 | 1.81 | 0 |
Jun 11 2024 | 1.815 | -0.04 | -2.16% | 1.915 | 1.925 | 1.75 | 0 |
Jun 10 2024 | 1.855 | 0.02 | 1.37% | 1.815 | 1.855 | 1.68 | 0 |
Jun 07 2024 | 1.83 | 0.02 | 1.10% | 1.89 | 1.91 | 1.765 | 0 |
Jun 06 2024 | 1.81 | 0.14 | 8.38% | 1.77 | 1.895 | 1.745 | 0 |
Jun 05 2024 | 1.67 | 0.55 | 49.51% | 1.168 | 1.685 | 1.165 | 0 |
Jun 04 2024 | 1.117 | -0.05 | -4.04% | 1.197 | 1.205 | 1.109 | 0 |
Jun 03 2024 | 1.164 | 0.06 | 5.15% | 1.247 | 1.282 | 1.126 | 0 |
May 31 2024 | 1.107 | -0.06 | -5.22% | 1.252 | 1.325 | 1.098 | 0 |
May 30 2024 | 1.168 | -0.08 | -6.03% | 1.241 | 1.241 | 1.155 | 0 |
May 29 2024 | 1.243 | -0.04 | -3.12% | 1.392 | 1.401 | 1.185 | 0 |
May 28 2024 | 1.283 | 0.12 | 10.41% | 1.226 | 1.30 | 1.226 | 0 |
May 27 2024 | 1.162 | -0.01 | -0.68% | 1.231 | 1.244 | 1.126 | 0 |
May 24 2024 | 1.17 | 0.03 | 2.27% | 1.076 | 1.186 | 1.045 | 0 |
May 23 2024 | 1.144 | 0.15 | 14.86% | 1.089 | 1.261 | 1.089 | 0 |
May 22 2024 | 0.996 | 0.016 | 1.63% | 1.008 | 1.047 | 0.986 | 0 |
May 21 2024 | 0.98 | -0.082 | -7.72% | 1.102 | 1.102 | 0.916 | 0 |
May 20 2024 | 1.062 | 0.07 | 7.27% | 1.031 | 1.062 | 0.943 | 0 |
May 17 2024 | 0.99 | -0.052 | -4.99% | 1.016 | 1.016 | 0.917 | 0 |
May 16 2024 | 1.042 | 0.05 | 5.25% | 1.071 | 1.088 | 1.042 | 0 |