Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
1PSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 7.485 | 0.04 | 0.60% | 7.485 | 7.485 | 7.485 | 60 |
| May 17 2024 | 7.44 | 0.00 | 0.00% | 7.44 | 7.44 | 7.44 | 0.00 |
| May 16 2024 | 7.44 | -0.15 | -1.91% | 7.29 | 7.44 | 7.29 | 2,447 |
| May 15 2024 | 7.585 | 0.68 | 9.77% | 7.325 | 7.66 | 7.325 | 6,296 |
| May 14 2024 | 6.91 | -0.38 | -5.21% | 6.91 | 6.91 | 6.91 | 10 |
| May 13 2024 | 7.29 | 0.20 | 2.75% | 7.29 | 7.29 | 7.29 | 800 |
| May 10 2024 | 7.095 | -0.07 | -0.98% | 7.135 | 7.135 | 7.095 | 850 |
| May 09 2024 | 7.165 | 0.00 | 0.00% | 7.165 | 7.165 | 7.165 | 0.00 |
| May 08 2024 | 7.165 | 0.21 | 3.02% | 7.17 | 7.17 | 7.165 | 5,000 |
| May 07 2024 | 6.955 | -0.06 | -0.78% | 7.08 | 7.08 | 6.955 | 6,750 |
| May 06 2024 | 7.01 | -0.13 | -1.75% | 7.115 | 7.115 | 7.01 | 501 |
| May 03 2024 | 7.135 | -0.03 | -0.35% | 7.135 | 7.135 | 7.135 | 805 |
| May 02 2024 | 7.16 | -0.11 | -1.45% | 7.345 | 7.345 | 7.16 | 972 |
| Apr 30 2024 | 7.265 | -0.21 | -2.81% | 7.265 | 7.265 | 7.265 | 4 |
| Apr 29 2024 | 7.475 | 0.04 | 0.61% | 7.30 | 7.475 | 7.30 | 203 |
| Apr 26 2024 | 7.43 | -0.26 | -3.38% | 7.43 | 7.43 | 7.43 | 870 |
| Apr 25 2024 | 7.69 | 0.24 | 3.22% | 7.69 | 7.69 | 7.69 | 320 |
| Apr 24 2024 | 7.45 | 0.04 | 0.54% | 7.45 | 7.45 | 7.45 | 801 |
| Apr 23 2024 | 7.41 | -0.05 | -0.60% | 7.47 | 7.47 | 7.41 | 360 |
| Apr 22 2024 | 7.455 | 0.11 | 1.50% | 7.515 | 7.55 | 7.455 | 3,771 |
| Apr 19 2024 | 7.345 | 0.00 | 0.00% | 7.345 | 7.345 | 7.345 | 0.00 |
| Apr 18 2024 | 7.345 | -0.60 | -7.49% | 7.965 | 8.00 | 7.345 | 4,221 |
| Apr 17 2024 | 7.94 | 0.50 | 6.72% | 7.67 | 7.94 | 7.67 | 1,472 |
| Apr 16 2024 | 7.44 | -0.14 | -1.78% | 8.04 | 8.04 | 7.44 | 5,282 |
| Apr 15 2024 | 7.575 | 0.26 | 3.48% | 7.39 | 7.815 | 7.39 | 5,549 |
| Apr 12 2024 | 7.32 | -0.31 | -4.06% | 7.67 | 7.67 | 7.32 | 4,644 |
| Apr 11 2024 | 7.63 | 0.14 | 1.80% | 7.505 | 7.725 | 7.485 | 3,071 |
| Apr 10 2024 | 7.495 | 0.12 | 1.56% | 7.535 | 7.60 | 7.46 | 2,798 |
| Apr 09 2024 | 7.38 | 0.37 | 5.20% | 7.39 | 7.44 | 7.27 | 4,198 |
| Apr 08 2024 | 7.015 | 0.34 | 5.09% | 6.885 | 7.055 | 6.885 | 18,590 |
| Apr 05 2024 | 6.675 | 0.04 | 0.60% | 6.675 | 6.675 | 6.675 | 100 |
| Apr 04 2024 | 6.635 | 0.00 | 0.00% | 6.635 | 6.635 | 6.635 | 0.00 |
| Apr 03 2024 | 6.635 | -0.12 | -1.70% | 6.635 | 6.635 | 6.635 | 801 |
| Apr 02 2024 | 6.75 | 0.18 | 2.77% | 6.75 | 6.75 | 6.75 | 801 |
| Mar 28 2024 | 6.568 | -0.03 | -0.45% | 6.568 | 6.568 | 6.568 | 801 |
| Mar 27 2024 | 6.598 | 0.35 | 5.67% | 6.598 | 6.598 | 6.598 | 100 |
| Mar 26 2024 | 6.244 | 0.00 | 0.06% | 6.244 | 6.244 | 6.244 | 100 |
| Mar 25 2024 | 6.24 | -0.01 | -0.10% | 6.28 | 6.28 | 6.24 | 1,183 |
| Mar 22 2024 | 6.246 | 0.03 | 0.48% | 6.234 | 6.268 | 6.234 | 18,000 |
| Mar 21 2024 | 6.216 | 0.10 | 1.57% | 6.43 | 6.43 | 6.216 | 1,602 |
| Mar 20 2024 | 6.12 | -0.18 | -2.80% | 6.118 | 6.24 | 6.118 | 1,194 |
| Mar 19 2024 | 6.296 | 0.00 | 0.00% | 6.296 | 6.296 | 6.296 | 0.00 |
| Mar 18 2024 | 6.296 | -0.10 | -1.53% | 6.296 | 6.296 | 6.296 | 200 |
| Mar 15 2024 | 6.394 | 0.10 | 1.62% | 6.394 | 6.394 | 6.394 | 1,094 |
| Mar 14 2024 | 6.292 | -0.15 | -2.33% | 6.39 | 6.39 | 6.292 | 951 |
| Mar 13 2024 | 6.442 | -0.33 | -4.93% | 6.442 | 6.442 | 6.442 | 75 |
| Mar 12 2024 | 6.776 | 0.00 | 0.00% | 6.776 | 6.776 | 6.776 | 0.00 |
| Mar 11 2024 | 6.776 | 0.27 | 4.18% | 6.642 | 6.776 | 6.606 | 5,404 |
| Mar 08 2024 | 6.504 | 0.19 | 3.04% | 6.682 | 6.694 | 6.504 | 477 |
| Mar 07 2024 | 6.312 | -0.01 | -0.09% | 6.118 | 6.534 | 5.984 | 24,250 |
| Mar 06 2024 | 6.318 | 0.11 | 1.74% | 6.162 | 6.318 | 6.162 | 939 |
| Mar 05 2024 | 6.21 | -0.16 | -2.48% | 6.252 | 6.292 | 6.21 | 1,151 |
| Mar 04 2024 | 6.368 | 0.00 | 0.00% | 6.368 | 6.368 | 6.368 | 0.00 |
| Mar 01 2024 | 6.368 | 0.28 | 4.60% | 6.336 | 6.368 | 6.288 | 10,847 |
| Feb 29 2024 | 6.088 | 0.05 | 0.79% | 6.088 | 6.088 | 6.088 | 32 |
| Feb 28 2024 | 6.04 | 0.23 | 3.96% | 6.04 | 6.04 | 6.04 | 120 |
| Feb 27 2024 | 5.81 | 0.00 | 0.00% | 5.81 | 5.81 | 5.81 | 0.00 |
| Feb 26 2024 | 5.81 | 0.00 | 0.00% | 5.81 | 5.81 | 5.81 | 0.00 |
| Feb 23 2024 | 5.81 | 0.00 | 0.00% | 5.81 | 5.81 | 5.81 | 0.00 |
| Feb 22 2024 | 5.81 | 0.00 | 0.00% | 5.81 | 5.81 | 5.81 | 0.00 |
| Feb 21 2024 | 5.81 | 0.00 | 0.00% | 5.81 | 5.81 | 5.81 | 0.00 |
