P1RXU5 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 24 2024 | 0.123 | 0.0115 | 10.31% | 0.1145 | 0.1255 | 0.114 | 0 |
Jun 21 2024 | 0.1115 | -0.0095 | -7.85% | 0.122 | 0.122 | 0.1065 | 0 |
Jun 20 2024 | 0.121 | 0.0075 | 6.61% | 0.116 | 0.122 | 0.113 | 0 |
Jun 19 2024 | 0.1135 | 0.0045 | 4.13% | 0.1125 | 0.118 | 0.106 | 0 |
Jun 18 2024 | 0.109 | 0.0065 | 6.34% | 0.108 | 0.1125 | 0.1055 | 81,000 |
Jun 17 2024 | 0.1025 | 0.005 | 5.13% | 0.0975 | 0.1065 | 0.0965 | 0 |
Jun 14 2024 | 0.0975 | -0.013 | -11.76% | 0.113 | 0.113 | 0.0915 | 0 |
Jun 13 2024 | 0.1105 | -0.013 | -10.53% | 0.1245 | 0.126 | 0.1085 | 15,000 |
Jun 12 2024 | 0.1235 | 0.004 | 3.35% | 0.122 | 0.1285 | 0.122 | 0 |
Jun 11 2024 | 0.1195 | -0.0205 | -14.64% | 0.136 | 0.136 | 0.1175 | 0 |
Jun 10 2024 | 0.14 | -0.011 | -7.28% | 0.147 | 0.1475 | 0.1365 | 0 |
Jun 07 2024 | 0.151 | 0.002 | 1.34% | 0.148 | 0.1535 | 0.1425 | 0 |
Jun 06 2024 | 0.149 | 0.012 | 8.76% | 0.1405 | 0.151 | 0.1345 | 0 |
Jun 05 2024 | 0.137 | -0.006 | -4.20% | 0.148 | 0.148 | 0.137 | 0 |
Jun 04 2024 | 0.143 | -0.013 | -8.33% | 0.1565 | 0.1565 | 0.138 | 0 |
Jun 03 2024 | 0.156 | -0.003 | -1.89% | 0.166 | 0.1665 | 0.153 | 0 |
May 31 2024 | 0.159 | 0.00 | 0.00% | 0.161 | 0.1635 | 0.156 | 0 |
May 30 2024 | 0.159 | 0.0155 | 10.80% | 0.1445 | 0.1615 | 0.1435 | 0 |
May 29 2024 | 0.1435 | -0.01 | -6.51% | 0.153 | 0.1545 | 0.1395 | 0 |
May 28 2024 | 0.1535 | 0.0065 | 4.42% | 0.1495 | 0.156 | 0.1495 | 10,000 |
May 27 2024 | 0.147 | -0.003 | -2.00% | 0.15 | 0.1515 | 0.1435 | 0 |
May 24 2024 | 0.15 | 0.00 | 0.00% | 0.1395 | 0.15 | 0.1395 | 10,000 |
May 23 2024 | 0.15 | -0.005 | -3.23% | 0.1615 | 0.1615 | 0.1485 | 20,000 |
May 22 2024 | 0.155 | -0.005 | -3.13% | 0.161 | 0.1635 | 0.155 | 0 |
May 21 2024 | 0.16 | -0.002 | -1.23% | 0.1635 | 0.1635 | 0.1535 | 0 |
May 20 2024 | 0.162 | -0.009 | -5.26% | 0.174 | 0.175 | 0.162 | 0 |
May 17 2024 | 0.171 | 0.0175 | 11.40% | 0.1555 | 0.172 | 0.1555 | 25,000 |
May 16 2024 | 0.1535 | 0.004 | 2.68% | 0.1505 | 0.159 | 0.15 | 0 |
May 15 2024 | 0.1495 | 0.0035 | 2.40% | 0.1505 | 0.155 | 0.1465 | 0 |
May 14 2024 | 0.146 | 0.016 | 12.31% | 0.1325 | 0.146 | 0.132 | 20,000 |
May 13 2024 | 0.13 | 0.001 | 0.78% | 0.133 | 0.133 | 0.125 | 0 |
May 10 2024 | 0.129 | 0.006 | 4.88% | 0.1265 | 0.133 | 0.1225 | 0 |
May 09 2024 | 0.123 | -0.0075 | -5.75% | 0.1325 | 0.1325 | 0.116 | 20,000 |
May 08 2024 | 0.1305 | -0.012 | -8.42% | 0.1455 | 0.147 | 0.129 | 20,000 |
May 07 2024 | 0.1425 | 0.0115 | 8.78% | 0.1355 | 0.1425 | 0.133 | 0 |
May 06 2024 | 0.131 | 0.005 | 3.97% | 0.126 | 0.1315 | 0.1255 | 0 |
May 03 2024 | 0.126 | -0.01 | -7.35% | 0.1415 | 0.1425 | 0.1195 | 40,000 |
May 02 2024 | 0.136 | 0.006 | 4.62% | 0.1295 | 0.1375 | 0.129 | 0 |
Apr 30 2024 | 0.13 | 0.0025 | 1.96% | 0.13 | 0.1335 | 0.126 | 0 |
Apr 29 2024 | 0.1275 | -0.005 | -3.77% | 0.1345 | 0.136 | 0.1245 | 0 |
Apr 26 2024 | 0.1325 | 0.007 | 5.58% | 0.129 | 0.134 | 0.1275 | 0 |
Apr 25 2024 | 0.1255 | 0.00 | 0.00% | 0.125 | 0.1305 | 0.125 | 0 |
Apr 24 2024 | 0.1255 | -0.002 | -1.57% | 0.128 | 0.1305 | 0.124 | 0 |
Apr 23 2024 | 0.1275 | 0.018 | 16.44% | 0.115 | 0.1275 | 0.11 | 0 |
Apr 22 2024 | 0.1095 | -0.0035 | -3.10% | 0.122 | 0.122 | 0.104 | 0 |
Apr 19 2024 | 0.113 | 0.0045 | 4.15% | 0.105 | 0.1135 | 0.10 | 0 |
Apr 18 2024 | 0.1085 | 0.006 | 5.85% | 0.1055 | 0.109 | 0.0995 | 300,000 |
Apr 17 2024 | 0.1025 | 0.0095 | 10.21% | 0.093 | 0.104 | 0.0925 | 0 |
Apr 16 2024 | 0.093 | -0.0025 | -2.62% | 0.0915 | 0.097 | 0.088 | 0 |
Apr 15 2024 | 0.0955 | 0.0045 | 4.95% | 0.0895 | 0.0995 | 0.0895 | 0 |
Apr 12 2024 | 0.091 | -0.006 | -6.19% | 0.1005 | 0.101 | 0.0895 | 0 |
Apr 11 2024 | 0.097 | -0.0155 | -13.78% | 0.1145 | 0.117 | 0.0925 | 100,000 |
Apr 10 2024 | 0.1125 | 0.0105 | 10.29% | 0.106 | 0.114 | 0.1005 | 0 |
Apr 09 2024 | 0.102 | -0.004 | -3.77% | 0.106 | 0.1095 | 0.099 | 200,000 |
Apr 08 2024 | 0.106 | 0.003 | 2.91% | 0.109 | 0.109 | 0.099 | 0 |
Apr 05 2024 | 0.103 | -0.0075 | -6.79% | 0.1045 | 0.105 | 0.0945 | 0 |
Apr 04 2024 | 0.1105 | -0.001 | -0.90% | 0.114 | 0.1145 | 0.109 | 6,000 |
Apr 03 2024 | 0.1115 | 0.009 | 8.78% | 0.1065 | 0.1135 | 0.105 | 25,000 |
Apr 02 2024 | 0.1025 | 0.0055 | 5.67% | 0.0975 | 0.109 | 0.097 | 0 |
Mar 28 2024 | 0.097 | 0.002 | 2.11% | 0.098 | 0.1005 | 0.0935 | 400,000 |
Mar 27 2024 | 0.095 | -0.004 | -4.04% | 0.1005 | 0.1005 | 0.0945 | 0 |