PENTA.ISPENTA.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.59 | $13.84 | $13.55 | $13.70 | 2.15M |
| 1/14/2026 | $13.57 | $13.93 | $13.50 | $13.56 | 3.86M |
| 1/13/2026 | $13.45 | $13.62 | $13.42 | $13.57 | 1.71M |
| 1/12/2026 | $13.39 | $13.61 | $13.39 | $13.45 | 1.57M |
| 1/9/2026 | $13.41 | $13.51 | $13.27 | $13.39 | 1.17M |
| 1/8/2026 | $13.39 | $13.49 | $13.18 | $13.40 | 1.37M |
| 1/7/2026 | $13.59 | $13.77 | $13.37 | $13.39 | 1.43M |
| 1/6/2026 | $13.38 | $13.63 | $13.35 | $13.50 | 1.57M |
| 1/5/2026 | $13.50 | $13.55 | $13.24 | $13.38 | 1.49M |
| 1/2/2026 | $13.04 | $13.42 | $13.04 | $13.30 | 1.29M |
| 12/31/2025 | $12.95 | $13.16 | $12.95 | $13.09 | 1.16M |
| 12/30/2025 | $12.97 | $13.18 | $12.86 | $12.94 | 1.47M |
| 12/29/2025 | $13.68 | $13.81 | $12.97 | $12.97 | 2.22M |
| 12/26/2025 | $13.29 | $13.83 | $13.26 | $13.68 | 3.37M |
| 12/25/2025 | $13.26 | $13.39 | $13.22 | $13.29 | 1.09M |
| 12/24/2025 | $13.73 | $13.81 | $13.05 | $13.22 | 4.02M |
| 12/23/2025 | $13.64 | $13.99 | $13.45 | $13.73 | 3.00M |
| 12/22/2025 | $13.80 | $14.00 | $13.50 | $13.56 | 2.19M |
| 12/19/2025 | $14.30 | $14.33 | $13.75 | $13.75 | 2.36M |
| 12/18/2025 | $14.07 | $14.60 | $14.07 | $14.26 | 4.28M |
| 12/17/2025 | $13.89 | $14.53 | $13.81 | $14.04 | 5.57M |
| 12/16/2025 | $13.98 | $14.33 | $13.86 | $13.89 | 2.50M |
| 12/15/2025 | $13.83 | $14.03 | $13.80 | $13.97 | 2.12M |
| 12/12/2025 | $13.84 | $14.05 | $13.73 | $13.81 | 1.43M |
| 12/11/2025 | $13.90 | $14.01 | $13.79 | $13.83 | 1.33M |
| 12/10/2025 | $13.91 | $14.16 | $13.88 | $13.90 | 2.35M |
| 12/9/2025 | $13.76 | $14.04 | $13.71 | $13.90 | 2.89M |
| 12/8/2025 | $13.70 | $13.81 | $13.67 | $13.70 | 1.75M |
| 12/5/2025 | $13.90 | $13.92 | $13.64 | $13.65 | 1.34M |
| 12/4/2025 | $13.63 | $13.95 | $13.57 | $13.82 | 2.59M |
| 12/3/2025 | $13.69 | $13.99 | $13.59 | $13.62 | 2.41M |
| 12/2/2025 | $13.81 | $13.91 | $13.68 | $13.70 | 1.48M |
| 12/1/2025 | $13.47 | $13.99 | $13.47 | $13.81 | 2.00M |
| 11/28/2025 | $13.50 | $13.69 | $13.33 | $13.47 | 1.81M |
| 11/27/2025 | $13.66 | $13.80 | $13.59 | $13.59 | 1.23M |
| 11/26/2025 | $13.88 | $13.89 | $13.66 | $13.66 | 1.47M |
| 11/25/2025 | $13.94 | $14.16 | $13.74 | $13.81 | 4.79M |
| 11/24/2025 | $13.80 | $14.10 | $13.74 | $13.92 | 2.77M |
| 11/21/2025 | $13.78 | $13.94 | $13.70 | $13.75 | 1.43M |
| 11/20/2025 | $13.95 | $14.08 | $13.79 | $13.85 | 2.21M |
| 11/19/2025 | $13.99 | $14.20 | $13.92 | $13.93 | 2.33M |
| 11/18/2025 | $14.10 | $14.20 | $13.97 | $13.99 | 1.93M |
| 11/17/2025 | $13.86 | $14.36 | $13.86 | $14.07 | 3.01M |
| 11/14/2025 | $13.98 | $14.10 | $13.76 | $13.80 | 1.71M |
| 11/13/2025 | $14.18 | $14.33 | $13.97 | $14.00 | 1.98M |
| 11/12/2025 | $14.48 | $14.48 | $14.11 | $14.18 | 2.41M |
| 11/11/2025 | $14.75 | $14.81 | $14.03 | $14.28 | 2.84M |
| 11/10/2025 | $14.96 | $15.10 | $14.75 | $14.75 | 3.12M |
| 11/7/2025 | $15.45 | $15.76 | $14.98 | $15.00 | 2.90M |
| 11/6/2025 | $15.56 | $15.86 | $15.35 | $15.40 | 2.31M |
| 11/5/2025 | $15.73 | $15.94 | $15.40 | $15.56 | 2.55M |
| 11/4/2025 | $16.20 | $16.25 | $15.67 | $15.73 | 2.64M |
| 11/3/2025 | $15.42 | $16.29 | $15.42 | $15.97 | 4.40M |
| 10/31/2025 | $15.15 | $15.50 | $15.05 | $15.40 | 2.96M |
| 10/30/2025 | $14.94 | $15.23 | $14.77 | $15.12 | 3.31M |
| 10/28/2025 | $14.66 | $14.73 | $14.53 | $14.55 | 969,637 |
| 10/27/2025 | $14.69 | $14.91 | $14.60 | $14.63 | 2.00M |
| 10/24/2025 | $14.34 | $14.84 | $14.33 | $14.76 | 3.51M |
| 10/23/2025 | $14.31 | $14.50 | $14.18 | $14.29 | 1.98M |
| 10/22/2025 | $14.55 | $14.72 | $14.36 | $14.36 | 2.13M |
| 10/21/2025 | $14.37 | $14.58 | $14.15 | $14.50 | 2.59M |
| 10/20/2025 | $14.14 | $14.42 | $13.99 | $14.33 | 1.84M |
| 10/17/2025 | $14.35 | $14.45 | $13.88 | $14.12 | 2.12M |