Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1DJI9 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 5.35 | 0.14 | 2.69% | 5.33 | 5.38 | 4.98 | 0 |
| Jun 05 2024 | 5.21 | -0.52 | -9.08% | 5.81 | 5.82 | 5.11 | 0 |
| Jun 04 2024 | 5.73 | -0.51 | -8.17% | 6.37 | 6.37 | 5.67 | 0 |
| Jun 03 2024 | 6.24 | 0.30 | 5.05% | 6.50 | 6.51 | 6.05 | 0 |
| May 31 2024 | 5.94 | 0.16 | 2.77% | 5.96 | 6.02 | 5.66 | 0 |
| May 30 2024 | 5.78 | 0.72 | 14.23% | 5.12 | 5.81 | 5.02 | 0 |
| May 29 2024 | 5.06 | -0.76 | -13.06% | 5.69 | 5.72 | 4.87 | 0 |
| May 28 2024 | 5.82 | -0.02 | -0.34% | 5.82 | 5.94 | 5.73 | 0 |
| May 27 2024 | 5.84 | 0.14 | 2.46% | 5.75 | 5.88 | 5.66 | 0 |
| May 24 2024 | 5.70 | 0.11 | 1.97% | 5.52 | 5.78 | 5.48 | 0 |
| May 23 2024 | 5.59 | -0.22 | -3.79% | 5.98 | 5.99 | 5.59 | 0 |
| May 22 2024 | 5.81 | -0.17 | -2.84% | 5.96 | 5.96 | 5.58 | 0 |
| May 21 2024 | 5.98 | -0.12 | -1.97% | 6.13 | 6.13 | 5.88 | 0 |
| May 20 2024 | 6.10 | -0.07 | -1.13% | 6.34 | 6.54 | 6.07 | 0 |
| May 17 2024 | 6.17 | -0.02 | -0.32% | 6.38 | 6.38 | 6.04 | 0 |
| May 16 2024 | 6.19 | 0.61 | 10.93% | 5.74 | 6.32 | 5.54 | 0 |
| May 15 2024 | 5.58 | -0.30 | -5.10% | 5.89 | 5.94 | 5.54 | 0 |
| May 14 2024 | 5.88 | 0.20 | 3.52% | 5.72 | 6.06 | 5.72 | 0 |
| May 13 2024 | 5.68 | 0.05 | 0.89% | 5.71 | 5.75 | 5.50 | 0 |
| May 10 2024 | 5.63 | 0.20 | 3.68% | 5.57 | 6.06 | 5.57 | 0 |
| May 09 2024 | 5.43 | 0.11 | 2.07% | 5.35 | 5.55 | 5.27 | 0 |
| May 08 2024 | 5.32 | -0.42 | -7.32% | 5.77 | 5.79 | 5.32 | 0 |
| May 07 2024 | 5.74 | -0.46 | -7.42% | 6.03 | 6.03 | 5.49 | 0 |
| May 06 2024 | 6.20 | 0.11 | 1.81% | 6.21 | 6.48 | 6.15 | 0 |
| May 03 2024 | 6.09 | -0.08 | -1.30% | 6.22 | 6.40 | 5.94 | 0 |
| May 02 2024 | 6.17 | 0.84 | 15.76% | 5.41 | 6.29 | 5.41 | 0 |
| Apr 30 2024 | 5.33 | -0.49 | -8.42% | 5.84 | 5.86 | 5.33 | 0 |
| Apr 29 2024 | 5.82 | 0.28 | 5.05% | 5.60 | 5.90 | 5.53 | 0 |
| Apr 26 2024 | 5.54 | 0.16 | 2.97% | 5.64 | 5.83 | 5.51 | 0 |
| Apr 25 2024 | 5.38 | -0.08 | -1.47% | 5.51 | 5.54 | 4.99 | 0 |
| Apr 24 2024 | 5.46 | 0.20 | 3.80% | 5.54 | 5.70 | 5.40 | 0 |
| Apr 23 2024 | 5.26 | -0.70 | -11.74% | 6.10 | 6.13 | 5.22 | 0 |
| Apr 22 2024 | 5.96 | 0.30 | 5.30% | 5.91 | 6.10 | 5.59 | 0 |
| Apr 19 2024 | 5.66 | -0.03 | -0.53% | 5.34 | 5.70 | 5.34 | 0 |
| Apr 18 2024 | 5.69 | 0.25 | 4.60% | 5.57 | 5.77 | 5.41 | 0 |
| Apr 17 2024 | 5.44 | -0.25 | -4.39% | 5.74 | 5.98 | 5.34 | 0 |
| Apr 16 2024 | 5.69 | -1.58 | -21.73% | 6.17 | 6.17 | 5.45 | 0 |
| Apr 15 2024 | 7.27 | -0.24 | -3.20% | 7.50 | 7.66 | 7.27 | 0 |
| Apr 12 2024 | 7.51 | 0.16 | 2.18% | 7.68 | 8.17 | 7.51 | 0 |
| Apr 11 2024 | 7.35 | -0.15 | -2.00% | 7.58 | 8.03 | 7.35 | 0 |
| Apr 10 2024 | 7.50 | -0.07 | -0.92% | 7.81 | 8.09 | 7.37 | 0 |
| Apr 09 2024 | 7.57 | 0.09 | 1.20% | 7.49 | 7.79 | 7.48 | 0 |
| Apr 08 2024 | 7.48 | 0.38 | 5.35% | 7.20 | 7.62 | 7.15 | 0 |
| Apr 05 2024 | 7.10 | -0.44 | -5.84% | 7.24 | 7.30 | 7.05 | 0 |
| Apr 04 2024 | 7.54 | 0.11 | 1.48% | 7.60 | 7.74 | 7.46 | 0 |
| Apr 03 2024 | 7.43 | -0.01 | -0.13% | 7.59 | 7.66 | 7.05 | 0 |
| Apr 02 2024 | 7.44 | 0.04 | 0.54% | 7.50 | 7.96 | 7.43 | 0 |
| Mar 28 2024 | 7.40 | 0.00 | 0.00% | 7.49 | 7.60 | 7.24 | 0 |
| Mar 27 2024 | 7.40 | 0.31 | 4.37% | 7.02 | 7.50 | 6.96 | 0 |
| Mar 26 2024 | 7.09 | 0.02 | 0.28% | 7.06 | 7.10 | 6.79 | 0 |
| Mar 25 2024 | 7.07 | 0.18 | 2.61% | 6.86 | 7.16 | 6.85 | 0 |
| Mar 22 2024 | 6.89 | 0.07 | 1.03% | 6.72 | 7.05 | 6.65 | 0 |
| Mar 21 2024 | 6.82 | 0.38 | 5.90% | 6.79 | 6.92 | 6.55 | 0 |
| Mar 20 2024 | 6.44 | 0.09 | 1.42% | 6.43 | 6.44 | 6.15 | 0 |
| Mar 19 2024 | 6.35 | 0.06 | 0.95% | 6.40 | 6.42 | 5.95 | 0 |
| Mar 18 2024 | 6.29 | 0.12 | 1.94% | 6.32 | 6.63 | 6.25 | 0 |
| Mar 15 2024 | 6.17 | -0.27 | -4.19% | 6.39 | 6.60 | 6.16 | 0 |
| Mar 14 2024 | 6.44 | -0.22 | -3.30% | 6.79 | 6.87 | 6.38 | 0 |
| Mar 13 2024 | 6.66 | 0.05 | 0.76% | 6.19 | 6.69 | 6.19 | 0 |
| Mar 12 2024 | 6.61 | 0.72 | 12.22% | 6.11 | 6.76 | 6.06 | 0 |
| Mar 11 2024 | 5.89 | 0.06 | 1.03% | 5.86 | 5.89 | 5.46 | 0 |
| Mar 08 2024 | 5.83 | 0.04 | 0.69% | 5.80 | 6.01 | 5.77 | 0 |
