PSH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.1947 | -0.0053 | -2.65% | 0.202 | 0.2038 | 0.19 | 124,476 |
Jul 17 2024 | 0.20 | -0.01 | -4.76% | 0.2062 | 0.21 | 0.20 | 90,692 |
Jul 16 2024 | 0.21 | -0.001 | -0.47% | 0.2124 | 0.2156 | 0.2028 | 87,220 |
Jul 15 2024 | 0.211 | 0.0024 | 1.15% | 0.20 | 0.2114 | 0.20 | 104,381 |
Jul 12 2024 | 0.2086 | 0.01 | 5.04% | 0.1993 | 0.209 | 0.1908 | 23,893 |
Jul 11 2024 | 0.1986 | -0.013 | -6.14% | 0.195 | 0.2066 | 0.19 | 48,820 |
Jul 10 2024 | 0.2116 | 0.004 | 1.93% | 0.2084 | 0.2134 | 0.1881 | 48,163 |
Jul 09 2024 | 0.2076 | 0.0076 | 3.80% | 0.2002 | 0.2098 | 0.1918 | 36,701 |
Jul 08 2024 | 0.20 | -0.0144 | -6.72% | 0.229 | 0.229 | 0.20 | 91,730 |
Jul 05 2024 | 0.2144 | -0.0064 | -2.90% | 0.225 | 0.2268 | 0.21 | 143,066 |
Jul 04 2024 | 0.2208 | -0.0062 | -2.73% | 0.228 | 0.2346 | 0.2208 | 39,433 |
Jul 03 2024 | 0.227 | -0.004 | -1.73% | 0.237 | 0.237 | 0.2262 | 13,260 |
Jul 02 2024 | 0.231 | -0.001 | -0.43% | 0.222 | 0.2314 | 0.222 | 89,140 |
Jul 01 2024 | 0.232 | -0.0028 | -1.19% | 0.2334 | 0.2334 | 0.2216 | 49,379 |
Jun 28 2024 | 0.2348 | 0.0048 | 2.09% | 0.2236 | 0.2348 | 0.2236 | 19,470 |
Jun 27 2024 | 0.23 | -0.0058 | -2.46% | 0.2242 | 0.2354 | 0.2242 | 77,634 |
Jun 26 2024 | 0.2358 | -0.0126 | -5.07% | 0.2456 | 0.2456 | 0.229 | 58,034 |
Jun 25 2024 | 0.2484 | -0.0014 | -0.56% | 0.2588 | 0.2708 | 0.2412 | 205,263 |
Jun 24 2024 | 0.2498 | 0.0148 | 6.30% | 0.233 | 0.2588 | 0.2148 | 363,665 |
Jun 21 2024 | 0.235 | 0.0022 | 0.95% | 0.2196 | 0.235 | 0.2196 | 135,244 |
Jun 20 2024 | 0.2328 | 0.0068 | 3.01% | 0.2328 | 0.233 | 0.2192 | 123,473 |
Jun 19 2024 | 0.226 | -0.0074 | -3.17% | 0.2366 | 0.2366 | 0.2242 | 13,056 |
Jun 18 2024 | 0.2334 | 0.0218 | 10.30% | 0.2056 | 0.2334 | 0.2056 | 18,151 |
Jun 17 2024 | 0.2116 | -0.0266 | -11.17% | 0.2254 | 0.2356 | 0.201 | 177,109 |
Jun 14 2024 | 0.2382 | -0.0116 | -4.64% | 0.235 | 0.2476 | 0.2246 | 32,285 |
Jun 13 2024 | 0.2498 | 0.0472 | 23.30% | 0.2028 | 0.2498 | 0.2028 | 629,670 |
Jun 12 2024 | 0.2026 | 0.0126 | 6.63% | 0.1929 | 0.2026 | 0.1871 | 18,911 |
Jun 11 2024 | 0.19 | -0.0102 | -5.09% | 0.2108 | 0.2108 | 0.187 | 351,221 |
Jun 10 2024 | 0.2002 | -0.0108 | -5.12% | 0.2004 | 0.2156 | 0.2002 | 44,234 |
Jun 07 2024 | 0.211 | -0.034 | -13.88% | 0.2358 | 0.2358 | 0.2082 | 420,482 |
Jun 06 2024 | 0.245 | -0.0106 | -4.15% | 0.265 | 0.265 | 0.245 | 41,007 |
Jun 05 2024 | 0.2556 | 0.00 | 0.00% | 0.25 | 0.2734 | 0.25 | 107,256 |
Jun 04 2024 | 0.2556 | 0.0054 | 2.16% | 0.257 | 0.2618 | 0.249 | 42,513 |
Jun 03 2024 | 0.2502 | 0.008 | 3.30% | 0.2564 | 0.2738 | 0.2436 | 48,718 |
May 31 2024 | 0.2422 | 0.0174 | 7.74% | 0.2182 | 0.2422 | 0.2064 | 136,365 |
May 30 2024 | 0.2248 | 0.006 | 2.74% | 0.2138 | 0.2248 | 0.2102 | 40,221 |
May 29 2024 | 0.2188 | -0.0094 | -4.12% | 0.2212 | 0.2216 | 0.2062 | 31,400 |
May 28 2024 | 0.2282 | 0.0212 | 10.24% | 0.2074 | 0.2282 | 0.2018 | 198,230 |
May 27 2024 | 0.207 | 0.0048 | 2.37% | 0.2012 | 0.207 | 0.2004 | 128,800 |
May 24 2024 | 0.2022 | -0.0004 | -0.20% | 0.2002 | 0.2186 | 0.1981 | 69,069 |
May 23 2024 | 0.2026 | 0.0026 | 1.30% | 0.204 | 0.2258 | 0.2002 | 148,634 |
May 22 2024 | 0.20 | -0.0144 | -6.72% | 0.2108 | 0.2162 | 0.1919 | 143,776 |
May 21 2024 | 0.2144 | 0.0036 | 1.71% | 0.211 | 0.2212 | 0.202 | 190,820 |
May 20 2024 | 0.2108 | -0.0074 | -3.39% | 0.2162 | 0.2166 | 0.2102 | 78,587 |
May 17 2024 | 0.2182 | -0.0008 | -0.37% | 0.2252 | 0.2398 | 0.2142 | 134,763 |
May 16 2024 | 0.219 | -0.0056 | -2.49% | 0.2376 | 0.2384 | 0.219 | 106,100 |
May 15 2024 | 0.2246 | -0.0022 | -0.97% | 0.227 | 0.238 | 0.2124 | 140,199 |
May 14 2024 | 0.2268 | -0.0152 | -6.28% | 0.243 | 0.2432 | 0.2102 | 179,130 |
May 13 2024 | 0.242 | -0.0022 | -0.90% | 0.2448 | 0.2598 | 0.2338 | 159,305 |
May 10 2024 | 0.2442 | 0.00 | 0.00% | 0.2502 | 0.2698 | 0.238 | 243,566 |
May 09 2024 | 0.2442 | -0.0162 | -6.22% | 0.2432 | 0.2546 | 0.2372 | 47,601 |
May 08 2024 | 0.2604 | -0.0094 | -3.48% | 0.264 | 0.2698 | 0.2604 | 45,538 |
May 07 2024 | 0.2698 | 0.00 | 0.00% | 0.2634 | 0.27 | 0.2486 | 141,383 |
May 06 2024 | 0.2698 | -0.0058 | -2.10% | 0.2834 | 0.2834 | 0.2544 | 47,503 |
May 03 2024 | 0.2756 | -0.008 | -2.82% | 0.2694 | 0.283 | 0.2574 | 27,306 |
May 02 2024 | 0.2836 | 0.0036 | 1.29% | 0.2962 | 0.2966 | 0.2722 | 21,260 |
Apr 30 2024 | 0.28 | -0.01 | -3.45% | 0.3008 | 0.3008 | 0.2798 | 21,931 |
Apr 29 2024 | 0.29 | -0.0054 | -1.83% | 0.2932 | 0.3088 | 0.2828 | 131,843 |
Apr 26 2024 | 0.2954 | 0.0064 | 2.21% | 0.2682 | 0.2954 | 0.2432 | 423,663 |
Apr 25 2024 | 0.289 | 0.00 | 0.00% | 0.286 | 0.3006 | 0.2762 | 136,763 |
Apr 24 2024 | 0.289 | -0.004 | -1.37% | 0.29 | 0.30 | 0.2866 | 59,103 |
Apr 23 2024 | 0.293 | -0.013 | -4.25% | 0.2932 | 0.3056 | 0.2902 | 16,711 |
Apr 22 2024 | 0.306 | -0.0002 | -0.07% | 0.3152 | 0.3196 | 0.3002 | 12,720 |