PTEBN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 7,640.96 | -77.18 | -1.00% | 7,695.95 | 7,704.37 | 7,609.40 | 0 |
Jun 06 2024 | 7,718.14 | -18.49 | -0.24% | 7,723.23 | 7,749.45 | 7,692.40 | 0 |
Jun 05 2024 | 7,736.63 | -12.29 | -0.16% | 7,764.35 | 7,770.58 | 7,715.43 | 0 |
Jun 04 2024 | 7,748.92 | -58.16 | -0.74% | 7,787.73 | 7,796.35 | 7,736.24 | 0 |
Jun 03 2024 | 7,807.08 | 39.93 | 0.51% | 7,803.16 | 7,822.34 | 7,783.66 | 0 |
May 31 2024 | 7,767.15 | 41.74 | 0.54% | 7,745.69 | 7,767.15 | 7,708.66 | 0 |
May 30 2024 | 7,725.41 | 4.45 | 0.06% | 7,760.87 | 7,772.07 | 7,703.78 | 0 |
May 29 2024 | 7,720.96 | -112.90 | -1.44% | 7,806.54 | 7,828.96 | 7,720.96 | 0 |
May 28 2024 | 7,833.86 | -41.40 | -0.53% | 7,878.75 | 7,902.47 | 7,833.66 | 0 |
May 27 2024 | 7,875.26 | 68.84 | 0.88% | 7,806.08 | 7,889.21 | 7,802.21 | 0 |
May 24 2024 | 7,806.42 | -35.90 | -0.46% | 7,792.79 | 7,838.24 | 7,770.44 | 0 |
May 23 2024 | 7,842.32 | -55.41 | -0.70% | 7,879.47 | 7,909.97 | 7,842.32 | 0 |
May 22 2024 | 7,897.73 | 59.80 | 0.76% | 7,818.68 | 7,897.73 | 7,809.64 | 0 |
May 21 2024 | 7,837.93 | 13.31 | 0.17% | 7,792.47 | 7,837.93 | 7,743.62 | 0 |
May 20 2024 | 7,824.62 | 13.20 | 0.17% | 7,815.23 | 7,879.32 | 7,815.23 | 0 |
May 17 2024 | 7,811.42 | -73.32 | -0.93% | 7,883.16 | 7,917.97 | 7,800.01 | 0 |
May 16 2024 | 7,884.74 | -44.55 | -0.56% | 7,921.72 | 7,945.80 | 7,855.20 | 0 |
May 15 2024 | 7,929.29 | 139.92 | 1.80% | 7,898.28 | 7,961.60 | 7,873.04 | 0 |
May 14 2024 | 7,789.37 | 0.00 | 0.00% | 7,789.37 | 7,789.37 | 7,789.37 | 0 |
May 13 2024 | 7,789.37 | -37.82 | -0.48% | 7,799.22 | 7,799.96 | 7,752.43 | 0 |
May 10 2024 | 7,827.19 | 85.11 | 1.10% | 7,732.99 | 7,844.52 | 7,732.99 | 0 |
May 09 2024 | 7,742.08 | 123.64 | 1.62% | 7,620.14 | 7,743.69 | 7,601.49 | 0 |
May 08 2024 | 7,618.44 | 29.97 | 0.39% | 7,586.32 | 7,638.69 | 7,580.85 | 0 |
May 07 2024 | 7,588.47 | 48.13 | 0.64% | 7,543.67 | 7,596.54 | 7,541.21 | 0 |
May 06 2024 | 7,540.34 | 38.12 | 0.51% | 7,517.27 | 7,541.02 | 7,509.86 | 0 |
May 03 2024 | 7,502.22 | 9.20 | 0.12% | 7,498.69 | 7,581.75 | 7,473.96 | 0 |
May 02 2024 | 7,493.02 | 55.61 | 0.75% | 7,435.50 | 7,493.02 | 7,435.50 | 0 |
Apr 30 2024 | 7,437.41 | -94.80 | -1.26% | 7,568.80 | 7,568.80 | 7,437.23 | 0 |
Apr 29 2024 | 7,532.21 | 83.45 | 1.12% | 7,521.21 | 7,541.00 | 7,493.03 | 0 |
Apr 26 2024 | 7,448.76 | 75.16 | 1.02% | 7,443.06 | 7,537.74 | 7,419.46 | 0 |
Apr 25 2024 | 7,373.60 | -8.72 | -0.12% | 7,373.18 | 7,425.55 | 7,345.71 | 0 |
Apr 24 2024 | 7,382.32 | -38.90 | -0.52% | 7,427.87 | 7,428.50 | 7,353.23 | 0 |
Apr 23 2024 | 7,421.22 | 83.72 | 1.14% | 7,367.68 | 7,439.53 | 7,325.69 | 0 |
Apr 22 2024 | 7,337.50 | 256.38 | 3.62% | 7,109.32 | 7,356.01 | 7,095.63 | 0 |
Apr 19 2024 | 7,081.12 | -11.28 | -0.16% | 7,086.97 | 7,111.31 | 7,054.04 | 0 |
Apr 18 2024 | 7,092.40 | 59.28 | 0.84% | 7,045.97 | 7,116.74 | 7,042.90 | 0 |
Apr 17 2024 | 7,033.12 | -6.50 | -0.09% | 7,037.87 | 7,079.17 | 6,990.73 | 0 |
Apr 16 2024 | 7,039.62 | -25.24 | -0.36% | 7,036.97 | 7,096.36 | 7,028.91 | 0 |
Apr 15 2024 | 7,064.86 | -72.32 | -1.01% | 7,144.69 | 7,148.21 | 7,064.36 | 0 |
Apr 12 2024 | 7,137.18 | 40.86 | 0.58% | 7,157.19 | 7,197.97 | 7,125.01 | 0 |
Apr 11 2024 | 7,096.32 | 57.20 | 0.81% | 7,056.43 | 7,148.96 | 7,051.01 | 0 |
Apr 10 2024 | 7,039.12 | -10.49 | -0.15% | 7,074.35 | 7,120.61 | 6,991.52 | 0 |
Apr 09 2024 | 7,049.61 | 17.21 | 0.24% | 7,020.77 | 7,068.34 | 6,993.49 | 0 |
Apr 08 2024 | 7,032.40 | 68.00 | 0.98% | 6,961.23 | 7,032.46 | 6,956.18 | 0 |
Apr 05 2024 | 6,964.40 | -104.32 | -1.48% | 7,053.76 | 7,063.50 | 6,948.59 | 0 |
Apr 04 2024 | 7,068.72 | -5.55 | -0.08% | 7,085.95 | 7,092.80 | 7,038.09 | 0 |
Apr 03 2024 | 7,074.27 | 10.43 | 0.15% | 7,059.21 | 7,075.99 | 7,014.63 | 0 |
Apr 02 2024 | 7,063.84 | 29.67 | 0.42% | 7,043.34 | 7,119.78 | 7,035.74 | 0 |
Mar 28 2024 | 7,034.17 | -21.05 | -0.30% | 7,076.80 | 7,076.80 | 7,017.51 | 0 |
Mar 27 2024 | 7,055.22 | 55.06 | 0.79% | 7,003.22 | 7,065.80 | 6,979.01 | 0 |
Mar 26 2024 | 7,000.16 | 11.84 | 0.17% | 6,981.21 | 7,009.26 | 6,949.72 | 0 |
Mar 25 2024 | 6,988.32 | -27.07 | -0.39% | 7,025.53 | 7,031.71 | 6,962.77 | 0 |
Mar 22 2024 | 7,015.39 | 62.08 | 0.89% | 6,953.78 | 7,030.51 | 6,952.27 | 0 |
Mar 21 2024 | 6,953.31 | 9.80 | 0.14% | 6,986.94 | 7,018.61 | 6,948.37 | 0 |
Mar 20 2024 | 6,943.51 | 48.71 | 0.71% | 6,902.88 | 6,961.87 | 6,900.38 | 0 |
Mar 19 2024 | 6,894.80 | -65.04 | -0.93% | 6,959.24 | 6,959.24 | 6,859.70 | 0 |
Mar 18 2024 | 6,959.84 | -5.94 | -0.09% | 6,967.96 | 6,985.35 | 6,914.06 | 0 |
Mar 15 2024 | 6,965.78 | 52.17 | 0.75% | 6,967.64 | 7,036.36 | 6,965.17 | 0 |
Mar 14 2024 | 6,913.61 | -35.05 | -0.50% | 6,998.97 | 7,025.54 | 6,907.78 | 0 |
Mar 13 2024 | 6,948.66 | -34.50 | -0.49% | 7,008.52 | 7,013.22 | 6,947.48 | 0 |
Mar 12 2024 | 6,983.16 | -59.13 | -0.84% | 7,047.63 | 7,093.36 | 6,983.16 | 0 |
Mar 11 2024 | 7,042.29 | -12.51 | -0.18% | 7,045.76 | 7,072.69 | 7,005.41 | 0 |