PROMUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 22 2024 | 8.29 | -0.030 | -0.36% | 8.29 | 9.80 | 7.93 | 203,147.00 |
Jun 21 2024 | 8.32 | 0.170 | 2.09% | 8.14 | 8.63 | 7.93 | 102,088.00 |
Jun 20 2024 | 8.15 | 0.210 | 2.64% | 7.93 | 8.42 | 7.90 | 83,526.00 |
Jun 19 2024 | 7.94 | 0.00 | 0.00% | 7.94 | 8.30 | 7.79 | 90,571.00 |
Jun 18 2024 | 7.94 | -0.690 | -8.00% | 8.62 | 9.28 | 7.65 | 297,261.00 |
Jun 17 2024 | 8.63 | -0.910 | -9.54% | 9.46 | 9.60 | 8.47 | 97,905.00 |
Jun 16 2024 | 9.54 | 0.120 | 1.27% | 9.40 | 9.62 | 9.32 | 78,480.00 |
Jun 15 2024 | 9.42 | 0.050 | 0.53% | 9.37 | 9.88 | 9.20 | 129,555.00 |
Jun 14 2024 | 9.37 | -0.620 | -6.21% | 9.99 | 11.49 | 9.28 | 424,078.00 |
Jun 13 2024 | 9.99 | -0.250 | -2.44% | 10.28 | 10.39 | 9.84 | 82,911.00 |
Jun 12 2024 | 10.24 | 0.420 | 4.28% | 9.81 | 10.52 | 9.66 | 109,946.00 |
Jun 11 2024 | 9.82 | -0.440 | -4.29% | 10.25 | 10.36 | 9.51 | 131,011.00 |
Jun 10 2024 | 10.26 | -0.290 | -2.75% | 10.54 | 10.61 | 10.16 | 75,453.00 |
Jun 09 2024 | 10.55 | 0.270 | 2.63% | 10.25 | 10.70 | 10.16 | 75,456.00 |
Jun 08 2024 | 10.28 | -0.470 | -4.37% | 10.76 | 10.86 | 10.11 | 88,320.00 |
Jun 07 2024 | 10.75 | -0.930 | -7.96% | 11.70 | 11.93 | 10.66 | 161,479.00 |
Jun 06 2024 | 11.68 | 0.230 | 2.01% | 11.44 | 12.00 | 11.24 | 146,823.00 |
Jun 05 2024 | 11.45 | 0.310 | 2.78% | 11.08 | 12.64 | 11.04 | 443,876.00 |
Jun 04 2024 | 11.14 | 0.360 | 3.34% | 10.78 | 11.30 | 10.51 | 113,375.00 |
Jun 03 2024 | 10.78 | 0.180 | 1.70% | 10.61 | 11.13 | 10.50 | 118,277.00 |
Jun 02 2024 | 10.60 | -0.270 | -2.48% | 10.85 | 10.97 | 10.46 | 107,416.00 |
Jun 01 2024 | 10.87 | -0.180 | -1.63% | 11.05 | 11.28 | 10.76 | 107,048.00 |
May 31 2024 | 11.05 | 0.350 | 3.27% | 10.73 | 11.47 | 10.60 | 281,993.00 |
May 30 2024 | 10.70 | -0.150 | -1.38% | 10.89 | 13.30 | 10.56 | 611,277.00 |
May 29 2024 | 10.85 | -0.070 | -0.64% | 10.93 | 11.28 | 10.80 | 161,394.00 |
May 28 2024 | 10.92 | -0.200 | -1.80% | 11.14 | 11.18 | 10.57 | 124,660.00 |
May 27 2024 | 11.12 | 0.180 | 1.65% | 10.83 | 11.43 | 10.71 | 126,945.00 |
May 26 2024 | 10.94 | 0.090 | 0.83% | 10.82 | 11.20 | 10.63 | 178,463.00 |
May 25 2024 | 10.85 | 0.220 | 2.07% | 10.64 | 10.92 | 10.53 | 105,689.00 |
May 24 2024 | 10.63 | 0.370 | 3.61% | 10.27 | 10.68 | 10.02 | 100,931.00 |
May 23 2024 | 10.26 | -0.250 | -2.38% | 10.51 | 10.80 | 9.81 | 159,958.00 |
May 22 2024 | 10.51 | 0.150 | 1.45% | 10.34 | 10.75 | 10.03 | 149,790.00 |
May 21 2024 | 10.36 | -0.040 | -0.38% | 10.41 | 10.60 | 10.13 | 183,050.00 |
May 20 2024 | 10.40 | 0.940 | 9.94% | 9.48 | 10.46 | 9.30 | 108,591.00 |
May 19 2024 | 9.46 | -0.580 | -5.78% | 10.03 | 10.07 | 9.39 | 91,677.00 |
May 18 2024 | 10.04 | -0.090 | -0.89% | 10.16 | 10.40 | 9.91 | 114,318.00 |
May 17 2024 | 10.13 | 0.260 | 2.63% | 9.90 | 10.29 | 9.79 | 87,062.00 |
May 16 2024 | 9.87 | 0.090 | 0.92% | 9.78 | 10.10 | 9.59 | 124,512.00 |
May 15 2024 | 9.78 | 0.280 | 2.95% | 9.49 | 10.96 | 9.13 | 509,032.00 |
May 14 2024 | 9.50 | -0.150 | -1.55% | 9.68 | 9.73 | 9.06 | 149,482.00 |
May 13 2024 | 9.65 | -0.350 | -3.50% | 10.01 | 10.11 | 9.44 | 70,730.00 |
May 12 2024 | 10.00 | 0.130 | 1.32% | 9.89 | 10.13 | 9.80 | 48,655.00 |
May 11 2024 | 9.87 | 0.100 | 1.02% | 9.67 | 10.17 | 9.58 | 63,979.00 |
May 10 2024 | 9.77 | -0.180 | -1.81% | 9.95 | 10.27 | 9.58 | 115,279.00 |
May 09 2024 | 9.95 | 0.320 | 3.32% | 9.64 | 10.02 | 9.41 | 92,077.00 |
May 08 2024 | 9.63 | -0.130 | -1.33% | 9.73 | 10.02 | 9.42 | 182,756.00 |
May 07 2024 | 9.76 | -0.420 | -4.13% | 10.18 | 10.32 | 9.71 | 192,159.00 |
May 06 2024 | 10.18 | -0.260 | -2.49% | 10.48 | 11.24 | 10.15 | 275,266.00 |
May 05 2024 | 10.44 | 0.240 | 2.35% | 10.20 | 10.68 | 10.01 | 286,562.00 |
May 04 2024 | 10.20 | -0.080 | -0.78% | 10.31 | 10.86 | 10.05 | 451,019.00 |
May 03 2024 | 10.28 | 0.920 | 9.83% | 9.34 | 13.47 | 9.19 | 2,603,024.00 |
May 02 2024 | 9.36 | 0.450 | 5.05% | 8.87 | 9.59 | 8.46 | 188,037.00 |
May 01 2024 | 8.91 | 0.010 | 0.11% | 8.84 | 8.98 | 7.88 | 174,867.00 |
Apr 30 2024 | 8.90 | -1.07 | -10.73% | 9.95 | 10.09 | 8.73 | 182,554.00 |
Apr 29 2024 | 9.97 | 0.010 | 0.10% | 9.89 | 10.19 | 9.52 | 209,126.00 |
Apr 28 2024 | 9.96 | -0.140 | -1.39% | 10.08 | 10.44 | 9.90 | 106,863.00 |
Apr 27 2024 | 10.10 | 0.190 | 1.92% | 9.88 | 10.13 | 9.66 | 96,124.00 |
Apr 26 2024 | 9.91 | -0.680 | -6.42% | 10.55 | 10.64 | 9.86 | 139,033.00 |
Apr 25 2024 | 10.59 | 0.050 | 0.47% | 10.53 | 10.79 | 10.05 | 112,847.00 |
Apr 24 2024 | 10.54 | -0.720 | -6.39% | 11.24 | 11.70 | 10.38 | 189,448.00 |
Apr 23 2024 | 11.26 | -0.270 | -2.34% | 11.53 | 11.67 | 11.15 | 162,930.00 |
Apr 22 2024 | 11.53 | 0.560 | 5.10% | 10.77 | 11.89 | 10.77 | 148,242.00 |
Apr 21 2024 | 10.97 | -0.060 | -0.54% | 11.00 | 11.18 | 10.61 | 118,917.00 |
Apr 20 2024 | 11.03 | 1.24 | 12.67% | 9.76 | 11.26 | 9.61 | 267,056.00 |
Apr 19 2024 | 9.79 | 0.380 | 4.04% | 9.39 | 10.08 | 8.64 | 203,580.00 |
Apr 18 2024 | 9.41 | 0.260 | 2.84% | 9.14 | 9.48 | 8.99 | 133,212.00 |
Apr 17 2024 | 9.15 | -0.450 | -4.69% | 9.63 | 9.80 | 9.10 | 180,340.00 |
Apr 16 2024 | 9.60 | -0.220 | -2.24% | 9.80 | 9.98 | 9.19 | 207,698.00 |
Apr 15 2024 | 9.82 | -1.24 | -11.21% | 10.92 | 11.49 | 9.68 | 210,066.00 |
Apr 14 2024 | 11.06 | 0.810 | 7.90% | 10.19 | 11.36 | 9.73 | 294,600.00 |
Apr 13 2024 | 10.25 | -1.98 | -16.19% | 12.21 | 12.50 | 9.37 | 259,878.00 |
Apr 12 2024 | 12.23 | -3.36 | -21.55% | 15.57 | 15.93 | 11.23 | 313,740.00 |
Apr 11 2024 | 15.59 | 1.02 | 7.00% | 14.59 | 15.79 | 14.33 | 370,821.00 |
Apr 10 2024 | 14.57 | 0.240 | 1.67% | 14.27 | 14.82 | 13.82 | 238,206.00 |
Apr 09 2024 | 14.33 | -0.280 | -1.92% | 14.70 | 15.00 | 14.21 | 182,023.00 |
Apr 08 2024 | 14.61 | 0.350 | 2.45% | 14.29 | 14.91 | 13.91 | 135,517.00 |
Apr 07 2024 | 14.26 | 0.560 | 4.09% | 13.67 | 14.36 | 13.60 | 137,697.00 |
Apr 06 2024 | 13.70 | 0.190 | 1.41% | 13.52 | 13.85 | 13.30 | 77,260.00 |
Apr 05 2024 | 13.51 | -0.320 | -2.31% | 13.78 | 13.93 | 12.94 | 131,221.00 |
Apr 04 2024 | 13.83 | 0.530 | 3.98% | 13.26 | 14.19 | 13.02 | 131,073.00 |
Apr 03 2024 | 13.30 | 0.360 | 2.78% | 12.99 | 14.10 | 12.50 | 188,321.00 |
Apr 02 2024 | 12.94 | -0.950 | -6.84% | 13.89 | 14.13 | 12.54 | 185,035.00 |
Apr 01 2024 | 13.89 | -0.500 | -3.47% | 14.40 | 14.55 | 13.02 | 183,437.00 |
Mar 31 2024 | 14.39 | 0.330 | 2.35% | 14.01 | 14.83 | 13.97 | 107,018.00 |
Mar 30 2024 | 14.06 | -0.060 | -0.42% | 14.12 | 14.50 | 13.85 | 103,878.00 |
Mar 29 2024 | 14.12 | 0.130 | 0.93% | 13.98 | 14.26 | 13.68 | 81,764.00 |
Mar 28 2024 | 13.99 | 0.120 | 0.87% | 13.87 | 14.50 | 13.77 | 98,634.00 |
Mar 27 2024 | 13.87 | -0.610 | -4.21% | 14.45 | 14.85 | 13.70 | 129,847.00 |
Mar 26 2024 | 14.48 | 0.520 | 3.72% | 14.04 | 15.05 | 13.84 | 241,089.00 |
Mar 25 2024 | 13.96 | 0.030 | 0.22% | 13.74 | 14.67 | 13.48 | 456,797.00 |
Mar 24 2024 | 13.93 | 1.57 | 12.70% | 12.33 | 15.17 | 12.28 | 694,740.00 |
Mar 23 2024 | 12.36 | 0.090 | 0.73% | 12.37 | 12.60 | 12.01 | 101,973.00 |