POSI3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 9.50 | -0.38 | -3.85% | 9.95 | 9.95 | 9.38 | 1,279,500 |
May 20 2024 | 9.88 | -0.10 | -1.00% | 9.95 | 10.00 | 9.76 | 1,030,000 |
May 17 2024 | 9.98 | 0.53 | 5.61% | 9.46 | 10.22 | 9.46 | 2,601,200 |
May 16 2024 | 9.45 | -0.03 | -0.32% | 9.50 | 9.64 | 9.30 | 1,493,300 |
May 15 2024 | 9.48 | 0.23 | 2.49% | 9.53 | 10.40 | 9.48 | 4,911,500 |
May 14 2024 | 9.25 | -0.04 | -0.43% | 9.29 | 9.38 | 9.08 | 1,008,700 |
May 13 2024 | 9.29 | 0.10 | 1.09% | 9.10 | 9.34 | 9.03 | 826,100 |
May 10 2024 | 9.19 | -0.41 | -4.27% | 9.65 | 9.68 | 9.14 | 1,120,000 |
May 09 2024 | 9.60 | -0.18 | -1.84% | 9.74 | 9.74 | 9.44 | 1,004,600 |
May 08 2024 | 9.78 | 0.28 | 2.95% | 9.47 | 9.95 | 9.35 | 1,139,700 |
May 07 2024 | 9.50 | -0.70 | -6.86% | 10.20 | 10.30 | 9.50 | 1,629,600 |
May 06 2024 | 10.20 | 0.19 | 1.90% | 10.03 | 10.25 | 9.76 | 1,653,400 |
May 03 2024 | 10.01 | 0.76 | 8.22% | 9.49 | 10.01 | 9.42 | 2,226,600 |
May 02 2024 | 9.25 | 0.10 | 1.09% | 9.20 | 9.30 | 8.79 | 1,619,700 |
Apr 30 2024 | 9.15 | 0.02 | 0.22% | 9.10 | 9.20 | 8.96 | 1,230,500 |
Apr 29 2024 | 9.13 | -0.31 | -3.28% | 9.48 | 9.53 | 9.06 | 918,200 |
Apr 26 2024 | 9.44 | 0.48 | 5.36% | 9.07 | 9.45 | 9.07 | 1,197,800 |
Apr 25 2024 | 8.96 | -0.02 | -0.22% | 9.00 | 9.01 | 8.70 | 1,125,400 |
Apr 24 2024 | 8.98 | -0.50 | -5.27% | 9.45 | 9.48 | 8.82 | 1,838,300 |
Apr 23 2024 | 9.48 | -0.12 | -1.25% | 9.60 | 9.68 | 9.40 | 757,200 |
Apr 22 2024 | 9.60 | -0.10 | -1.03% | 9.78 | 9.80 | 9.44 | 1,406,800 |
Apr 19 2024 | 9.70 | 0.11 | 1.15% | 9.57 | 9.85 | 9.45 | 1,323,700 |
Apr 18 2024 | 9.59 | 0.41 | 4.47% | 9.21 | 9.61 | 9.21 | 1,309,000 |
Apr 17 2024 | 9.18 | -0.12 | -1.29% | 9.46 | 9.56 | 9.09 | 1,392,800 |
Apr 16 2024 | 9.30 | -0.24 | -2.52% | 9.53 | 9.54 | 9.11 | 1,878,900 |
Apr 15 2024 | 9.54 | -0.17 | -1.75% | 9.69 | 9.91 | 9.42 | 1,423,500 |
Apr 12 2024 | 9.71 | -0.15 | -1.52% | 9.95 | 9.98 | 9.58 | 1,325,400 |
Apr 11 2024 | 9.86 | -0.07 | -0.70% | 9.99 | 10.14 | 9.85 | 1,880,500 |
Apr 10 2024 | 9.93 | -0.21 | -2.07% | 10.14 | 10.20 | 9.61 | 2,260,700 |
Apr 09 2024 | 10.14 | -0.26 | -2.50% | 10.45 | 10.47 | 10.09 | 1,992,600 |
Apr 08 2024 | 10.40 | -0.10 | -0.95% | 10.39 | 10.50 | 10.18 | 2,371,900 |
Apr 05 2024 | 10.50 | -0.01 | -0.10% | 10.48 | 10.61 | 10.28 | 1,789,100 |
Apr 04 2024 | 10.51 | -0.51 | -4.63% | 10.99 | 11.00 | 10.32 | 3,406,200 |
Apr 03 2024 | 11.02 | 0.12 | 1.10% | 10.90 | 11.33 | 10.73 | 2,368,300 |
Apr 02 2024 | 10.90 | 0.42 | 4.01% | 10.48 | 10.96 | 10.21 | 2,865,300 |
Apr 01 2024 | 10.48 | 0.49 | 4.90% | 10.00 | 10.54 | 9.94 | 2,240,800 |
Mar 28 2024 | 9.99 | 0.68 | 7.30% | 9.25 | 10.10 | 9.21 | 2,645,100 |
Mar 27 2024 | 9.31 | 0.27 | 2.99% | 9.08 | 9.32 | 8.82 | 1,431,900 |
Mar 26 2024 | 9.04 | 0.32 | 3.67% | 8.67 | 9.10 | 8.65 | 1,592,500 |
Mar 25 2024 | 8.72 | -0.08 | -0.91% | 8.80 | 8.85 | 8.65 | 658,800 |
Mar 22 2024 | 8.80 | 0.21 | 2.44% | 8.64 | 8.99 | 8.60 | 1,413,500 |
Mar 21 2024 | 8.59 | 0.07 | 0.82% | 8.65 | 8.93 | 8.25 | 2,724,200 |
Mar 20 2024 | 8.52 | -0.11 | -1.27% | 8.65 | 8.77 | 8.41 | 1,017,300 |
Mar 19 2024 | 8.63 | 0.46 | 5.63% | 8.40 | 8.66 | 8.24 | 1,328,400 |
Mar 18 2024 | 8.17 | 0.24 | 3.03% | 8.02 | 8.32 | 7.96 | 977,600 |
Mar 15 2024 | 7.93 | -0.48 | -5.71% | 8.42 | 8.45 | 7.85 | 857,100 |
Mar 14 2024 | 8.41 | -0.01 | -0.12% | 8.47 | 8.50 | 8.35 | 468,400 |
Mar 13 2024 | 8.42 | 0.09 | 1.08% | 8.40 | 8.52 | 8.37 | 557,100 |
Mar 12 2024 | 8.33 | 0.00 | 0.00% | 8.39 | 8.53 | 8.18 | 977,300 |
Mar 11 2024 | 8.33 | 0.03 | 0.36% | 8.26 | 8.38 | 8.14 | 428,400 |
Mar 08 2024 | 8.30 | 0.10 | 1.22% | 8.16 | 8.39 | 7.99 | 729,900 |
Mar 07 2024 | 8.20 | -0.20 | -2.38% | 8.44 | 8.47 | 8.11 | 645,900 |
Mar 06 2024 | 8.40 | 0.13 | 1.57% | 8.27 | 8.50 | 8.24 | 747,500 |
Mar 05 2024 | 8.27 | -0.06 | -0.72% | 8.33 | 8.51 | 8.21 | 1,030,700 |
Mar 04 2024 | 8.33 | 0.13 | 1.59% | 8.21 | 8.40 | 8.17 | 796,500 |
Mar 01 2024 | 8.20 | 0.21 | 2.63% | 8.02 | 8.44 | 8.02 | 1,737,600 |
Feb 29 2024 | 7.99 | 0.11 | 1.40% | 7.83 | 8.24 | 7.77 | 1,160,100 |
Feb 28 2024 | 7.88 | -0.31 | -3.79% | 8.17 | 8.18 | 7.79 | 831,900 |
Feb 27 2024 | 8.19 | 0.44 | 5.68% | 7.78 | 8.25 | 7.78 | 1,057,600 |
Feb 26 2024 | 7.75 | 0.03 | 0.39% | 7.74 | 7.90 | 7.62 | 617,000 |
Feb 23 2024 | 7.72 | -0.57 | -6.88% | 8.30 | 8.30 | 7.72 | 1,140,500 |
Feb 22 2024 | 8.29 | 0.38 | 4.80% | 7.93 | 8.29 | 7.83 | 1,550,000 |