Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1GHZ0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 3.15 | 0.08 | 2.61% | 3.09 | 3.15 | 3.09 | 0 |
| Jun 19 2024 | 3.07 | -0.03 | -0.97% | 3.13 | 3.13 | 3.07 | 0 |
| Jun 18 2024 | 3.10 | 0.04 | 1.31% | 3.10 | 3.11 | 3.08 | 0 |
| Jun 17 2024 | 3.06 | 0.05 | 1.66% | 3.06 | 3.10 | 3.02 | 0 |
| Jun 14 2024 | 3.01 | -0.06 | -1.95% | 3.10 | 3.11 | 2.995 | 0 |
| Jun 13 2024 | 3.07 | -0.08 | -2.54% | 3.14 | 3.17 | 3.06 | 0 |
| Jun 12 2024 | 3.15 | 0.12 | 3.96% | 3.07 | 3.17 | 3.07 | 0 |
| Jun 11 2024 | 3.03 | -0.04 | -1.30% | 3.09 | 3.10 | 3.00 | 0 |
| Jun 10 2024 | 3.07 | -0.01 | -0.32% | 3.03 | 3.07 | 3.03 | 0 |
| Jun 07 2024 | 3.08 | 0.01 | 0.33% | 3.08 | 3.10 | 3.04 | 0 |
| Jun 06 2024 | 3.07 | 0.05 | 1.66% | 3.07 | 3.08 | 3.04 | 0 |
| Jun 05 2024 | 3.02 | 0.16 | 5.41% | 2.905 | 3.03 | 2.90 | 0 |
| Jun 04 2024 | 2.865 | -0.04 | -1.21% | 2.875 | 2.90 | 2.82 | 0 |
| Jun 03 2024 | 2.90 | 0.02 | 0.87% | 2.97 | 2.985 | 2.89 | 0 |
| May 31 2024 | 2.875 | -0.03 | -0.86% | 2.92 | 2.935 | 2.87 | 0 |
| May 30 2024 | 2.90 | -0.01 | -0.17% | 2.88 | 2.915 | 2.865 | 0 |
| May 29 2024 | 2.905 | -0.06 | -2.02% | 2.96 | 2.97 | 2.88 | 0 |
| May 28 2024 | 2.965 | -0.03 | -1.00% | 3.01 | 3.02 | 2.95 | 0 |
| May 27 2024 | 2.995 | 0.00 | 0.17% | 2.975 | 3.00 | 2.975 | 0 |
| May 24 2024 | 2.99 | 0.01 | 0.17% | 2.925 | 2.995 | 2.925 | 0 |
| May 23 2024 | 2.985 | 0.03 | 1.19% | 3.00 | 3.04 | 2.97 | 0 |
| May 22 2024 | 2.95 | -0.01 | -0.34% | 2.96 | 2.97 | 2.935 | 0 |
| May 21 2024 | 2.96 | -0.04 | -1.17% | 2.965 | 2.975 | 2.94 | 0 |
| May 20 2024 | 2.995 | 0.02 | 0.50% | 2.99 | 2.995 | 2.975 | 0 |
| May 17 2024 | 2.98 | -0.01 | -0.17% | 2.945 | 2.995 | 2.94 | 0 |
| May 16 2024 | 2.985 | 0.02 | 0.84% | 2.98 | 2.99 | 2.95 | 0 |
| May 15 2024 | 2.96 | 0.02 | 0.68% | 2.96 | 2.965 | 2.93 | 0 |
| May 14 2024 | 2.94 | -0.01 | -0.34% | 2.94 | 2.955 | 2.93 | 0 |
| May 13 2024 | 2.95 | 0.01 | 0.34% | 2.96 | 2.965 | 2.94 | 0 |
| May 10 2024 | 2.94 | 0.07 | 2.26% | 2.89 | 2.945 | 2.89 | 0 |
| May 09 2024 | 2.875 | 0.05 | 1.77% | 2.825 | 2.885 | 2.825 | 0 |
| May 08 2024 | 2.825 | -0.01 | -0.35% | 2.82 | 2.855 | 2.815 | 0 |
| May 07 2024 | 2.835 | 0.09 | 3.09% | 2.77 | 2.835 | 2.765 | 0 |
| May 06 2024 | 2.75 | 0.04 | 1.66% | 2.73 | 2.77 | 2.725 | 0 |
| May 03 2024 | 2.705 | 0.08 | 2.85% | 2.635 | 2.735 | 2.635 | 0 |
| May 02 2024 | 2.63 | 0.01 | 0.38% | 2.615 | 2.645 | 2.575 | 0 |
| Apr 30 2024 | 2.62 | -0.05 | -1.69% | 2.67 | 2.68 | 2.61 | 0 |
| Apr 29 2024 | 2.665 | 0.00 | 0.00% | 2.70 | 2.73 | 2.665 | 0 |
| Apr 26 2024 | 2.665 | 0.14 | 5.54% | 2.605 | 2.675 | 2.595 | 0 |
| Apr 25 2024 | 2.525 | -0.04 | -1.37% | 2.575 | 2.595 | 2.47 | 0 |
| Apr 24 2024 | 2.56 | -0.01 | -0.19% | 2.645 | 2.66 | 2.555 | 0 |
| Apr 23 2024 | 2.565 | 0.09 | 3.43% | 2.51 | 2.565 | 2.51 | 0 |
| Apr 22 2024 | 2.48 | 0.07 | 2.69% | 2.45 | 2.49 | 2.45 | 0 |
| Apr 19 2024 | 2.415 | -0.06 | -2.23% | 2.37 | 2.44 | 2.37 | 0 |
| Apr 18 2024 | 2.47 | -0.02 | -0.60% | 2.505 | 2.515 | 2.44 | 0 |
| Apr 17 2024 | 2.485 | -0.08 | -2.93% | 2.49 | 2.575 | 2.475 | 0 |
| Apr 16 2024 | 2.56 | -0.09 | -3.21% | 2.56 | 2.585 | 2.525 | 0 |
| Apr 15 2024 | 2.645 | 0.00 | 0.00% | 2.645 | 2.715 | 2.635 | 0 |
| Apr 12 2024 | 2.645 | -0.01 | -0.19% | 2.72 | 2.76 | 2.635 | 0 |
| Apr 11 2024 | 2.65 | -0.04 | -1.30% | 2.685 | 2.725 | 2.615 | 0 |
| Apr 10 2024 | 2.685 | 0.06 | 2.09% | 2.68 | 2.73 | 2.61 | 0 |
| Apr 09 2024 | 2.63 | -0.04 | -1.31% | 2.65 | 2.70 | 2.61 | 0 |
| Apr 08 2024 | 2.665 | 0.04 | 1.52% | 2.63 | 2.675 | 2.61 | 0 |
| Apr 05 2024 | 2.625 | -0.05 | -1.69% | 2.58 | 2.63 | 2.565 | 0 |
| Apr 04 2024 | 2.67 | 0.00 | 0.19% | 2.665 | 2.69 | 2.655 | 0 |
| Apr 03 2024 | 2.665 | 0.02 | 0.57% | 2.635 | 2.67 | 2.62 | 0 |
| Apr 02 2024 | 2.65 | -0.01 | -0.38% | 2.69 | 2.75 | 2.63 | 0 |
| Mar 28 2024 | 2.66 | 0.04 | 1.53% | 2.66 | 2.67 | 2.645 | 0 |
| Mar 27 2024 | 2.62 | -0.01 | -0.38% | 2.615 | 2.645 | 2.615 | 0 |
| Mar 26 2024 | 2.63 | 0.02 | 0.77% | 2.605 | 2.64 | 2.59 | 0 |
| Mar 25 2024 | 2.61 | 0.00 | 0.19% | 2.60 | 2.62 | 2.575 | 0 |
