PTY(PTY)
PTY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $11.65 | $11.74 | $11.61 | $11.69 | 914,741 |
| 7/23/2026 | $11.66 | $11.68 | $11.60 | $11.61 | 1.21M |
| 7/22/2026 | $11.85 | $11.85 | $11.70 | $11.70 | 1.14M |
| 7/21/2026 | $11.84 | $11.85 | $11.81 | $11.81 | 694,611 |
| 7/20/2026 | $11.83 | $11.90 | $11.79 | $11.83 | 923,968 |
| 7/17/2026 | $11.85 | $11.90 | $11.83 | $11.84 | 881,946 |
| 7/16/2026 | $11.85 | $11.92 | $11.85 | $11.88 | 1.06M |
| 7/15/2026 | $11.85 | $11.86 | $11.79 | $11.85 | 1.99M |
| 7/14/2026 | $11.96 | $11.97 | $11.81 | $11.81 | 1.47M |
| 7/13/2026 | $11.97 | $12.00 | $11.93 | $11.94 | 945,800 |
| 7/10/2026 | $12.13 | $12.14 | $12.09 | $12.09 | 1.15M |
| 7/9/2026 | $12.15 | $12.15 | $12.08 | $12.10 | 683,763 |
| 7/8/2026 | $12.10 | $12.15 | $12.06 | $12.10 | 770,600 |
| 7/7/2026 | $12.13 | $12.15 | $12.11 | $12.13 | 712,100 |
| 7/6/2026 | $12.10 | $12.15 | $12.06 | $12.12 | 1.16M |
| 7/2/2026 | $12.14 | $12.15 | $12.06 | $12.08 | 809,775 |
| 7/1/2026 | $12.05 | $12.14 | $12.04 | $12.10 | 1.31M |
| 6/30/2026 | $12.04 | $12.05 | $12.01 | $12.03 | 1.11M |
| 6/29/2026 | $11.94 | $12.03 | $11.93 | $12.00 | 1.31M |
| 6/26/2026 | $11.83 | $11.91 | $11.80 | $11.90 | 777,941 |
| 6/25/2026 | $11.76 | $11.83 | $11.76 | $11.80 | 920,861 |
| 6/24/2026 | $11.79 | $11.84 | $11.70 | $11.70 | 864,718 |
| 6/23/2026 | $11.64 | $11.79 | $11.63 | $11.76 | 1.21M |
| 6/22/2026 | $11.79 | $11.81 | $11.61 | $11.69 | 2.53M |
| 6/18/2026 | $11.86 | $11.87 | $11.78 | $11.78 | 775,649 |
| 6/17/2026 | $11.91 | $11.92 | $11.76 | $11.77 | 819,429 |
| 6/16/2026 | $11.82 | $11.92 | $11.82 | $11.89 | 1.04M |
| 6/15/2026 | $11.74 | $11.85 | $11.73 | $11.81 | 1.04M |
| 6/12/2026 | $11.70 | $11.76 | $11.69 | $11.73 | 748,252 |
| 6/11/2026 | $11.70 | $11.71 | $11.61 | $11.70 | 1.36M |
| 6/10/2026 | $11.80 | $11.83 | $11.79 | $11.80 | 1.07M |
| 6/9/2026 | $11.89 | $11.89 | $11.80 | $11.81 | 1.01M |
| 6/8/2026 | $11.85 | $11.87 | $11.81 | $11.85 | 735,749 |
| 6/5/2026 | $11.85 | $11.89 | $11.82 | $11.85 | 826,046 |
| 6/4/2026 | $11.86 | $11.90 | $11.85 | $11.87 | 809,442 |
| 6/3/2026 | $11.90 | $11.98 | $11.83 | $11.84 | 863,477 |
| 6/2/2026 | $11.86 | $11.91 | $11.85 | $11.89 | 1.19M |
| 6/1/2026 | $11.87 | $11.93 | $11.81 | $11.85 | 1.32M |
| 5/29/2026 | $11.89 | $11.91 | $11.86 | $11.88 | 820,911 |
| 5/28/2026 | $11.85 | $11.86 | $11.82 | $11.85 | 1.06M |
| 5/27/2026 | $11.80 | $11.85 | $11.76 | $11.82 | 858,882 |
| 5/26/2026 | $11.80 | $11.83 | $11.76 | $11.79 | 1.05M |
| 5/22/2026 | $11.85 | $11.85 | $11.77 | $11.79 | 840,846 |
| 5/21/2026 | $11.85 | $11.86 | $11.80 | $11.81 | 719,867 |
| 5/20/2026 | $11.70 | $11.92 | $11.70 | $11.84 | 881,219 |
| 5/19/2026 | $11.65 | $11.81 | $11.65 | $11.65 | 962,002 |
| 5/18/2026 | $11.88 | $11.91 | $11.73 | $11.73 | 1.47M |
| 5/15/2026 | $11.89 | $11.97 | $11.86 | $11.91 | 1.13M |
| 5/14/2026 | $12.02 | $12.03 | $11.88 | $11.97 | 1.77M |
| 5/13/2026 | $12.05 | $12.09 | $12.01 | $12.01 | 1.10M |
| 5/12/2026 | $12.15 | $12.16 | $12.05 | $12.08 | 916,200 |
| 5/11/2026 | $12.15 | $12.21 | $12.15 | $12.15 | 942,922 |
| 5/8/2026 | $12.34 | $12.35 | $12.30 | $12.30 | 940,100 |
| 5/7/2026 | $12.35 | $12.36 | $12.31 | $12.35 | 687,400 |
| 5/6/2026 | $12.27 | $12.33 | $12.27 | $12.33 | 1.04M |
| 5/5/2026 | $12.30 | $12.30 | $12.22 | $12.24 | 747,972 |
| 5/4/2026 | $12.28 | $12.32 | $12.23 | $12.26 | 948,545 |
| 5/1/2026 | $12.28 | $12.36 | $12.25 | $12.27 | 2.04M |
| 4/30/2026 | $12.25 | $12.25 | $12.19 | $12.23 | 1.09M |
| 4/29/2026 | $12.24 | $12.29 | $12.19 | $12.19 | 665,000 |
| 4/28/2026 | $12.24 | $12.27 | $12.22 | $12.24 | 671,000 |