Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PSA-M Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11 2024 | 18.45 | 0.08 | 0.44% | 18.56 | 18.61 | 18.40 | 20,154 |
| Dec 10 2024 | 18.37 | -0.11 | -0.60% | 18.48 | 18.55 | 18.37 | 21,669 |
| Dec 09 2024 | 18.48 | -0.12 | -0.63% | 18.48 | 18.63 | 18.38 | 8,060 |
| Dec 06 2024 | 18.60 | 0.03 | 0.15% | 18.57 | 18.72 | 18.51 | 9,460 |
| Dec 05 2024 | 18.57 | 0.00 | 0.00% | 18.57 | 18.62 | 18.43 | 5,262 |
| Dec 04 2024 | 18.57 | 0.15 | 0.83% | 18.50 | 18.58 | 18.44 | 8,904 |
| Dec 03 2024 | 18.42 | -0.14 | -0.77% | 18.55 | 18.56 | 18.36 | 14,856 |
| Dec 02 2024 | 18.56 | -0.24 | -1.28% | 18.71 | 18.73 | 18.56 | 13,645 |
| Nov 29 2024 | 18.80 | 0.19 | 1.02% | 18.61 | 18.91 | 18.61 | 8,696 |
| Nov 27 2024 | 18.61 | -0.12 | -0.64% | 18.73 | 18.84 | 18.61 | 7,652 |
| Nov 26 2024 | 18.73 | -0.26 | -1.37% | 18.96 | 18.98 | 18.73 | 8,555 |
| Nov 25 2024 | 18.99 | 0.11 | 0.58% | 19.01 | 19.10 | 18.92 | 10,109 |
| Nov 22 2024 | 18.88 | 0.08 | 0.43% | 18.80 | 18.97 | 18.79 | 17,395 |
| Nov 21 2024 | 18.80 | 0.20 | 1.08% | 18.75 | 18.88 | 18.68 | 10,049 |
| Nov 20 2024 | 18.60 | -0.17 | -0.91% | 18.64 | 18.73 | 18.60 | 3,144 |
| Nov 19 2024 | 18.77 | -0.14 | -0.71% | 18.94 | 19.02 | 18.70 | 5,367 |
| Nov 18 2024 | 18.91 | -0.14 | -0.71% | 19.08 | 19.08 | 18.89 | 10,618 |
| Nov 15 2024 | 19.04 | -0.07 | -0.37% | 18.99 | 19.06 | 18.95 | 5,624 |
| Nov 14 2024 | 19.11 | -0.06 | -0.31% | 19.32 | 19.32 | 19.06 | 8,324 |
| Nov 13 2024 | 19.17 | -0.02 | -0.10% | 19.45 | 19.45 | 19.10 | 21,030 |
| Nov 12 2024 | 19.19 | -0.40 | -2.04% | 19.57 | 19.57 | 19.19 | 6,310 |
| Nov 11 2024 | 19.59 | -0.34 | -1.71% | 19.96 | 19.96 | 19.50 | 7,391 |
| Nov 08 2024 | 19.93 | 0.28 | 1.42% | 19.84 | 19.95 | 19.72 | 6,300 |
| Nov 07 2024 | 19.65 | 0.08 | 0.41% | 19.67 | 19.67 | 19.42 | 6,473 |
| Nov 06 2024 | 19.57 | -0.31 | -1.56% | 19.63 | 19.63 | 19.36 | 8,141 |
| Nov 05 2024 | 19.88 | 0.26 | 1.33% | 19.70 | 19.88 | 19.66 | 7,297 |
| Nov 04 2024 | 19.62 | 0.20 | 1.03% | 19.49 | 19.63 | 19.45 | 4,613 |
| Nov 01 2024 | 19.42 | -0.26 | -1.32% | 19.88 | 19.88 | 19.33 | 17,239 |
| Oct 31 2024 | 19.68 | -0.14 | -0.71% | 19.81 | 19.81 | 19.64 | 10,238 |
| Oct 30 2024 | 19.82 | 0.06 | 0.30% | 19.87 | 20.06 | 19.81 | 9,440 |
| Oct 29 2024 | 19.76 | -0.22 | -1.10% | 19.75 | 19.93 | 19.75 | 6,986 |
| Oct 28 2024 | 19.98 | 0.10 | 0.50% | 19.91 | 19.99 | 19.78 | 9,828 |
| Oct 25 2024 | 19.88 | -0.09 | -0.45% | 20.01 | 20.11 | 19.88 | 8,421 |
| Oct 24 2024 | 19.97 | 0.07 | 0.35% | 20.01 | 20.01 | 19.84 | 7,201 |
| Oct 23 2024 | 19.90 | -0.27 | -1.34% | 20.12 | 20.13 | 19.83 | 7,770 |
| Oct 22 2024 | 20.17 | 0.07 | 0.35% | 20.10 | 20.17 | 19.97 | 9,556 |
| Oct 21 2024 | 20.10 | -0.35 | -1.71% | 20.44 | 20.44 | 20.05 | 11,334 |
| Oct 18 2024 | 20.45 | 0.07 | 0.34% | 20.52 | 20.52 | 20.32 | 7,360 |
| Oct 17 2024 | 20.38 | -0.09 | -0.44% | 20.47 | 20.51 | 20.22 | 9,751 |
| Oct 16 2024 | 20.47 | 0.19 | 0.94% | 20.41 | 20.51 | 20.32 | 12,056 |
| Oct 15 2024 | 20.28 | 0.07 | 0.32% | 20.16 | 20.40 | 20.16 | 14,250 |
| Oct 14 2024 | 20.22 | 0.05 | 0.27% | 20.12 | 20.23 | 19.97 | 6,200 |
| Oct 11 2024 | 20.16 | 0.17 | 0.85% | 20.03 | 20.16 | 19.96 | 11,587 |
| Oct 10 2024 | 19.99 | -0.12 | -0.60% | 20.09 | 20.09 | 19.96 | 9,227 |
| Oct 09 2024 | 20.11 | 0.12 | 0.60% | 20.09 | 20.12 | 19.94 | 12,280 |
| Oct 08 2024 | 19.99 | 0.05 | 0.25% | 19.99 | 20.05 | 19.83 | 23,424 |
| Oct 07 2024 | 19.94 | -0.18 | -0.89% | 20.12 | 20.12 | 19.87 | 11,187 |
| Oct 04 2024 | 20.12 | -0.18 | -0.89% | 20.29 | 20.29 | 20.12 | 9,299 |
| Oct 03 2024 | 20.30 | 0.08 | 0.40% | 20.24 | 20.31 | 20.22 | 6,852 |
| Oct 02 2024 | 20.22 | 0.01 | 0.05% | 20.31 | 20.35 | 20.20 | 13,147 |
| Oct 01 2024 | 20.21 | -0.06 | -0.30% | 20.27 | 20.31 | 20.15 | 24,710 |
| Sep 30 2024 | 20.27 | -0.11 | -0.54% | 20.52 | 20.52 | 20.03 | 14,706 |
| Sep 27 2024 | 20.38 | -0.09 | -0.44% | 20.61 | 20.61 | 20.38 | 13,094 |
| Sep 26 2024 | 20.47 | -0.01 | -0.05% | 20.75 | 20.75 | 20.41 | 16,672 |
| Sep 25 2024 | 20.48 | -0.15 | -0.73% | 20.69 | 20.69 | 20.48 | 13,131 |
| Sep 24 2024 | 20.63 | 0.03 | 0.15% | 20.64 | 20.67 | 20.51 | 25,894 |
| Sep 23 2024 | 20.60 | -0.06 | -0.27% | 20.65 | 20.67 | 20.53 | 21,236 |
| Sep 20 2024 | 20.66 | -0.11 | -0.53% | 20.79 | 20.79 | 20.62 | 38,890 |
| Sep 19 2024 | 20.77 | 0.28 | 1.34% | 20.55 | 20.77 | 20.55 | 13,580 |
| Sep 18 2024 | 20.49 | 0.04 | 0.20% | 20.54 | 20.66 | 20.37 | 27,061 |
| Sep 17 2024 | 20.45 | 0.11 | 0.55% | 20.44 | 20.48 | 20.22 | 25,692 |
| Sep 16 2024 | 20.34 | 0.23 | 1.13% | 20.20 | 20.35 | 20.16 | 19,707 |
| Sep 13 2024 | 20.11 | -0.18 | -0.89% | 20.10 | 20.14 | 19.97 | 7,294 |
