PILA.ST(PILA.ST)
PILA.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $1.29 | $1.34 | $1.25 | $1.30 | 4,585 |
| 8/10/2026 | $1.21 | $1.34 | $1.21 | $1.34 | 10,482 |
| 8/7/2026 | $1.34 | $1.35 | $1.29 | $1.29 | 20,985 |
| 8/6/2026 | $1.28 | $1.35 | $1.26 | $1.33 | 44,668 |
| 8/5/2026 | $1.19 | $1.33 | $1.19 | $1.23 | 96,315 |
| 8/4/2026 | $1.19 | $1.19 | $1.16 | $1.19 | 11,185 |
| 8/3/2026 | $1.27 | $1.27 | $1.12 | $1.19 | 10,836 |
| 7/31/2026 | $1.24 | $1.41 | $1.19 | $1.27 | 289,400 |
| 7/30/2026 | $1.17 | $1.20 | $1.13 | $1.19 | 5,529 |
| 7/29/2026 | $1.13 | $1.16 | $1.08 | $1.16 | 76,078 |
| 7/28/2026 | $1.20 | $1.20 | $1.14 | $1.16 | 24,831 |
| 7/27/2026 | $1.17 | $1.20 | $1.17 | $1.18 | 20,450 |
| 7/24/2026 | $1.26 | $1.26 | $1.02 | $1.17 | 162,312 |
| 7/23/2026 | $1.24 | $1.26 | $1.11 | $1.26 | 49,263 |
| 7/22/2026 | $1.27 | $1.27 | $1.24 | $1.24 | 1,581 |
| 7/21/2026 | $1.30 | $1.30 | $1.21 | $1.27 | 36,150 |
| 7/20/2026 | $1.29 | $1.34 | $1.26 | $1.33 | 11,969 |
| 7/17/2026 | $1.28 | $1.31 | $1.21 | $1.31 | 7,630 |
| 7/16/2026 | $1.32 | $1.35 | $1.28 | $1.28 | 4,627 |
| 7/15/2026 | $1.27 | $1.27 | $1.22 | $1.25 | 9,677 |
| 7/14/2026 | $1.33 | $1.33 | $1.25 | $1.32 | 7,520 |
| 7/13/2026 | $1.27 | $1.34 | $1.24 | $1.33 | 9,620 |
| 7/10/2026 | $1.45 | $1.45 | $1.23 | $1.31 | 20,869 |
| 7/9/2026 | $1.43 | $1.57 | $1.32 | $1.33 | 47,323 |
| 7/8/2026 | $1.30 | $1.44 | $1.26 | $1.31 | 44,122 |
| 7/7/2026 | $1.32 | $1.46 | $1.25 | $1.25 | 37,467 |
| 7/6/2026 | $1.21 | $1.28 | $1.21 | $1.22 | 11,924 |
| 7/3/2026 | $1.24 | $1.34 | $1.20 | $1.24 | 21,448 |
| 7/2/2026 | $1.38 | $1.38 | $1.24 | $1.25 | 30,342 |
| 7/1/2026 | $1.31 | $1.31 | $1.24 | $1.24 | 4,738 |
| 6/30/2026 | $1.27 | $1.32 | $1.27 | $1.27 | 8,618 |
| 6/29/2026 | $1.24 | $1.30 | $1.20 | $1.25 | 35,514 |
| 6/26/2026 | $1.25 | $1.32 | $1.24 | $1.24 | 6,279 |
| 6/25/2026 | $1.30 | $1.33 | $1.25 | $1.32 | 36,369 |
| 6/24/2026 | $1.22 | $1.35 | $1.22 | $1.30 | 64,731 |
| 6/23/2026 | $1.32 | $1.32 | $1.27 | $1.32 | 30,488 |
| 6/22/2026 | $1.33 | $1.35 | $1.32 | $1.33 | 126,039 |
| 6/18/2026 | $1.42 | $1.42 | $1.33 | $1.39 | 32,678 |
| 6/17/2026 | $1.37 | $1.44 | $1.31 | $1.36 | 55,597 |
| 6/16/2026 | $1.47 | $1.47 | $1.35 | $1.40 | 24,765 |
| 6/15/2026 | $1.48 | $1.49 | $1.36 | $1.40 | 8,309 |
| 6/12/2026 | $1.48 | $1.49 | $1.35 | $1.49 | 30,568 |
| 6/11/2026 | $1.41 | $1.44 | $1.41 | $1.44 | 23,979 |
| 6/10/2026 | $1.54 | $1.58 | $1.41 | $1.43 | 37,421 |
| 6/9/2026 | $1.50 | $1.59 | $1.46 | $1.50 | 78,909 |
| 6/8/2026 | $1.39 | $1.51 | $1.39 | $1.44 | 10,382 |
| 6/5/2026 | $1.53 | $1.53 | $1.40 | $1.50 | 42,811 |
| 6/4/2026 | $1.54 | $1.54 | $1.42 | $1.45 | 42,816 |
| 6/3/2026 | $1.51 | $1.56 | $1.46 | $1.50 | 47,804 |
| 6/2/2026 | $1.60 | $1.64 | $1.53 | $1.57 | 27,977 |
| 6/1/2026 | $1.61 | $1.70 | $1.58 | $1.60 | 47,519 |
| 5/29/2026 | $1.46 | $1.71 | $1.45 | $1.68 | 151,440 |
| 5/28/2026 | $1.55 | $1.55 | $1.48 | $1.51 | 101,532 |
| 5/27/2026 | $1.64 | $1.64 | $1.53 | $1.55 | 74,516 |
| 5/26/2026 | $1.59 | $1.69 | $1.59 | $1.64 | 105,657 |
| 5/25/2026 | $1.74 | $1.74 | $1.59 | $1.59 | 50,656 |
| 5/22/2026 | $1.67 | $1.71 | $1.65 | $1.65 | 44,083 |
| 5/21/2026 | $1.71 | $1.84 | $1.70 | $1.70 | 72,053 |
| 5/20/2026 | $1.80 | $1.85 | $1.74 | $1.79 | 27,612 |
| 5/19/2026 | $1.90 | $1.90 | $1.80 | $1.86 | 105,330 |
| 5/18/2026 | $1.77 | $1.80 | $1.65 | $1.80 | 126,567 |
| 5/15/2026 | $1.74 | $1.80 | $1.70 | $1.70 | 208,084 |
| 5/13/2026 | $1.82 | $1.83 | $1.71 | $1.73 | 10,418 |