Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 30.50 | -0.50 | -1.61% | 28.50 | 30.50 | 26.00 | 280,808 |
| May 13 2024 | 31.00 | -0.50 | -1.59% | 31.50 | 31.50 | 31.00 | 72,167 |
| May 10 2024 | 31.50 | 1.00 | 3.28% | 30.50 | 31.50 | 30.50 | 199,621 |
| May 09 2024 | 30.50 | 1.70 | 5.90% | 28.80 | 30.50 | 28.80 | 109,500 |
| May 08 2024 | 28.80 | 0.00 | 0.00% | 28.80 | 28.80 | 28.80 | 15,281 |
| May 07 2024 | 28.80 | -0.20 | -0.69% | 29.00 | 29.00 | 28.80 | 4,512 |
| May 03 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 7,000 |
| May 02 2024 | 29.00 | 0.50 | 1.75% | 28.50 | 29.00 | 28.50 | 32,902 |
| May 01 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 103,647 |
| Apr 30 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 0.00 |
| Apr 29 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 45,509 |
| Apr 26 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 141,744 |
| Apr 25 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 32,901 |
| Apr 24 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 48,232 |
| Apr 23 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 101,064 |
| Apr 22 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 43,065 |
| Apr 19 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.80 | 28.50 | 217,755 |
| Apr 18 2024 | 28.50 | -2.00 | -6.56% | 30.50 | 30.50 | 28.50 | 181,883 |
| Apr 17 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 39,271 |
| Apr 16 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 17,070 |
| Apr 15 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 10,247 |
| Apr 12 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 105,000 |
| Apr 11 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 13,797 |
| Apr 10 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 23,225 |
| Apr 09 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 3,600 |
| Apr 08 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 74,641 |
| Apr 05 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 45,488 |
| Apr 04 2024 | 30.50 | 0.80 | 2.69% | 29.70 | 30.50 | 29.70 | 35,599 |
| Apr 03 2024 | 29.70 | 0.00 | 0.00% | 29.70 | 29.70 | 29.70 | 542 |
| Apr 02 2024 | 29.70 | 0.00 | 0.00% | 29.70 | 29.70 | 29.70 | 10,801 |
| Mar 28 2024 | 29.70 | 0.00 | 0.00% | 29.70 | 29.70 | 29.70 | 51,765 |
| Mar 27 2024 | 29.70 | 0.00 | 0.00% | 29.70 | 29.70 | 29.70 | 10,316 |
| Mar 26 2024 | 29.70 | 0.00 | 0.00% | 29.70 | 29.70 | 29.70 | 7,612 |
| Mar 25 2024 | 29.70 | 0.00 | 0.00% | 29.70 | 29.70 | 29.70 | 17,794 |
| Mar 22 2024 | 29.70 | 0.00 | 0.00% | 29.70 | 29.70 | 29.70 | 3,337 |
| Mar 21 2024 | 29.70 | 0.00 | 0.00% | 29.70 | 29.70 | 29.70 | 15 |
| Mar 20 2024 | 29.70 | 0.00 | 0.00% | 29.70 | 29.70 | 29.70 | 36,000 |
| Mar 19 2024 | 29.70 | -0.30 | -1.00% | 30.00 | 30.00 | 29.70 | 4,000 |
| Mar 18 2024 | 30.00 | 0.50 | 1.69% | 29.50 | 30.50 | 29.50 | 240,031 |
| Mar 15 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 28,816 |
| Mar 14 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 38,030 |
| Mar 13 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 9,999 |
| Mar 12 2024 | 29.50 | -0.50 | -1.67% | 30.00 | 30.00 | 29.50 | 44,749 |
| Mar 11 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 30,050 |
| Mar 08 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 1,750 |
| Mar 07 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 20,305 |
| Mar 06 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 52,590 |
| Mar 05 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 9,717 |
| Mar 04 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 26,929 |
| Mar 01 2024 | 30.00 | 0.50 | 1.69% | 29.50 | 30.00 | 29.50 | 68,643 |
| Feb 29 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 5,506 |
| Feb 28 2024 | 29.50 | -0.50 | -1.67% | 30.00 | 30.00 | 29.50 | 22,279 |
| Feb 27 2024 | 30.00 | -1.00 | -3.23% | 31.00 | 31.00 | 30.00 | 36,063 |
| Feb 26 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 7,411 |
| Feb 23 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 14,639 |
| Feb 22 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 31 |
| Feb 21 2024 | 31.00 | 0.50 | 1.64% | 30.50 | 31.00 | 30.50 | 20,983 |
| Feb 20 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 0.00 |
| Feb 19 2024 | 30.50 | -0.50 | -1.61% | 31.00 | 31.00 | 30.50 | 68,424 |
| Feb 16 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 4,503 |
| Feb 15 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 7,657 |
