PTY(PTY)
PTY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $11.70 | $11.92 | $11.70 | $11.84 | 880,401 |
| 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 |
| 4/27/2026 | $12.12 | $12.23 | $12.12 | $12.22 | 1.09M |
| 4/24/2026 | $12.14 | $12.16 | $12.10 | $12.13 | 882,101 |
| 4/23/2026 | $12.13 | $12.17 | $12.07 | $12.10 | 656,000 |
| 4/22/2026 | $12.14 | $12.21 | $12.10 | $12.12 | 786,900 |
| 4/21/2026 | $12.17 | $12.27 | $12.12 | $12.12 | 1.16M |
| 4/20/2026 | $12.13 | $12.23 | $12.11 | $12.17 | 1.00M |
| 4/17/2026 | $12.20 | $12.20 | $12.12 | $12.15 | 1.37M |
| 4/16/2026 | $12.09 | $12.16 | $12.09 | $12.09 | 808,700 |
| 4/15/2026 | $12.11 | $12.12 | $11.97 | $12.09 | 1.46M |
| 4/14/2026 | $12.15 | $12.20 | $12.11 | $12.12 | 1.03M |
| 4/13/2026 | $12.08 | $12.17 | $12.04 | $12.14 | 1.01M |
| 4/10/2026 | $12.30 | $12.36 | $12.22 | $12.22 | 1.04M |
| 4/9/2026 | $12.34 | $12.35 | $12.29 | $12.32 | 814,913 |
| 4/8/2026 | $12.30 | $12.32 | $12.25 | $12.30 | 1.17M |
| 4/7/2026 | $12.18 | $12.19 | $12.11 | $12.14 | 733,700 |
| 4/6/2026 | $12.18 | $12.23 | $12.14 | $12.18 | 867,714 |
| 4/2/2026 | $12.07 | $12.24 | $11.97 | $12.18 | 1.03M |
| 4/1/2026 | $12.10 | $12.27 | $12.09 | $12.20 | 1.50M |
| 3/31/2026 | $11.73 | $12.06 | $11.73 | $12.06 | 2.51M |
| 3/30/2026 | $11.73 | $11.82 | $11.58 | $11.69 | 2.03M |
| 3/27/2026 | $11.74 | $11.74 | $11.58 | $11.69 | 1.67M |
| 3/26/2026 | $11.88 | $11.94 | $11.77 | $11.77 | 1.36M |
| 3/25/2026 | $11.94 | $11.96 | $11.88 | $11.93 | 1.13M |
| 3/24/2026 | $11.90 | $11.97 | $11.78 | $11.85 | 1.58M |
| 3/23/2026 | $11.96 | $12.00 | $11.90 | $11.91 | 1.37M |
| 3/20/2026 | $12.03 | $12.09 | $11.82 | $11.85 | 2.63M |
| 3/19/2026 | $12.17 | $12.25 | $12.01 | $12.01 | 1.90M |
| 3/18/2026 | $12.26 | $12.29 | $12.21 | $12.21 | 752,354 |
| 3/17/2026 | $12.22 | $12.32 | $12.22 | $12.26 | 768,126 |
| 3/16/2026 | $12.07 | $12.23 | $12.07 | $12.20 | 1.23M |
| 3/13/2026 | $12.20 | $12.23 | $12.03 | $12.03 | 1.37M |
| 3/12/2026 | $12.24 | $12.29 | $12.17 | $12.20 | 1.52M |
| 3/11/2026 | $12.44 | $12.44 | $12.37 | $12.38 | 1.68M |
| 3/10/2026 | $12.38 | $12.53 | $12.32 | $12.43 | 1.56M |
| 3/9/2026 | $12.38 | $12.40 | $12.12 | $12.25 | 2.45M |
| 3/6/2026 | $12.49 | $12.53 | $12.42 | $12.42 | 1.18M |
| 3/5/2026 | $12.69 | $12.71 | $12.55 | $12.56 | 833,508 |
| 3/4/2026 | $12.60 | $12.71 | $12.56 | $12.68 | 1.09M |
| 3/3/2026 | $12.74 | $12.75 | $12.34 | $12.54 | 3.53M |
| 3/2/2026 | $12.75 | $12.88 | $12.68 | $12.82 | 1.44M |
| 2/27/2026 | $12.85 | $12.86 | $12.76 | $12.79 | 1.29M |
| 2/26/2026 | $12.90 | $12.92 | $12.85 | $12.85 | 917,200 |
| 2/25/2026 | $12.91 | $12.93 | $12.82 | $12.88 | 1.62M |
| 2/24/2026 | $13.00 | $13.00 | $12.92 | $12.96 | 818,900 |
| 2/23/2026 | $13.05 | $13.05 | $12.97 | $12.97 | 899,402 |
| 2/20/2026 | $13.04 | $13.05 | $12.99 | $13.03 | 974,930 |