Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1IVB8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.954 | -0.082 | -7.92% | 1.12 | 1.12 | 0.921 | 0 |
| Jun 13 2024 | 1.036 | -0.10 | -8.72% | 1.154 | 1.177 | 1.007 | 0 |
| Jun 12 2024 | 1.135 | 0.06 | 5.68% | 1.136 | 1.169 | 1.056 | 0 |
| Jun 11 2024 | 1.074 | -0.14 | -11.39% | 1.269 | 1.277 | 1.044 | 0 |
| Jun 10 2024 | 1.212 | 0.03 | 2.54% | 1.177 | 1.213 | 1.082 | 0 |
| Jun 07 2024 | 1.182 | -0.06 | -4.45% | 1.286 | 1.29 | 1.143 | 0 |
| Jun 06 2024 | 1.237 | -0.04 | -3.43% | 1.324 | 1.338 | 1.202 | 0 |
| Jun 05 2024 | 1.281 | -0.05 | -3.68% | 1.395 | 1.399 | 1.251 | 0 |
| Jun 04 2024 | 1.33 | 0.09 | 6.83% | 1.219 | 1.383 | 1.206 | 0 |
| Jun 03 2024 | 1.245 | 0.08 | 6.59% | 1.361 | 1.361 | 1.136 | 0 |
| May 31 2024 | 1.168 | 0.04 | 3.64% | 1.151 | 1.173 | 1.078 | 0 |
| May 30 2024 | 1.127 | 0.04 | 3.58% | 1.105 | 1.135 | 1.084 | 0 |
| May 29 2024 | 1.088 | -0.09 | -7.48% | 1.164 | 1.177 | 1.077 | 0 |
| May 28 2024 | 1.176 | -0.01 | -0.76% | 1.222 | 1.23 | 1.131 | 0 |
| May 27 2024 | 1.185 | 0.07 | 6.66% | 1.138 | 1.204 | 1.104 | 0 |
| May 24 2024 | 1.111 | -0.03 | -2.71% | 1.078 | 1.125 | 1.068 | 0 |
| May 23 2024 | 1.142 | -0.10 | -8.35% | 1.385 | 1.387 | 1.137 | 0 |
| May 22 2024 | 1.246 | -0.07 | -5.25% | 1.333 | 1.34 | 1.172 | 0 |
| May 21 2024 | 1.315 | 0.02 | 1.86% | 1.312 | 1.338 | 1.216 | 0 |
| May 20 2024 | 1.291 | -0.05 | -3.80% | 1.381 | 1.388 | 1.282 | 0 |
| May 17 2024 | 1.342 | -0.07 | -4.69% | 1.428 | 1.435 | 1.339 | 0 |
| May 16 2024 | 1.408 | -0.01 | -0.49% | 1.434 | 1.469 | 1.371 | 0 |
| May 15 2024 | 1.415 | 0.17 | 13.38% | 1.285 | 1.421 | 1.247 | 0 |
| May 14 2024 | 1.248 | -0.13 | -9.70% | 1.40 | 1.407 | 1.248 | 0 |
| May 13 2024 | 1.382 | 0.03 | 2.07% | 1.408 | 1.444 | 1.367 | 400 |
| May 10 2024 | 1.354 | 0.15 | 12.65% | 1.264 | 1.374 | 1.249 | 0 |
| May 09 2024 | 1.202 | -0.02 | -1.96% | 1.228 | 1.257 | 1.136 | 0 |
| May 08 2024 | 1.226 | 0.23 | 23.34% | 1.028 | 1.245 | 1.016 | 0 |
| May 07 2024 | 0.994 | 0.014 | 1.43% | 1.014 | 1.06 | 0.976 | 0 |
| May 06 2024 | 0.98 | -0.003 | -0.31% | 1.01 | 1.026 | 0.956 | 0 |
| May 03 2024 | 0.983 | -0.058 | -5.57% | 1.043 | 1.068 | 0.94 | 0 |
| May 02 2024 | 1.041 | 0.02 | 2.36% | 1.057 | 1.214 | 1.034 | 0 |
| Apr 30 2024 | 1.017 | -0.06 | -5.31% | 1.058 | 1.066 | 0.985 | 0 |
| Apr 29 2024 | 1.074 | 0.08 | 7.62% | 1.049 | 1.074 | 1.002 | 0 |
| Apr 26 2024 | 0.998 | 0.03 | 3.10% | 1.073 | 1.073 | 0.96 | 0 |
| Apr 25 2024 | 0.968 | -0.118 | -10.87% | 1.098 | 1.106 | 0.906 | 0 |
| Apr 24 2024 | 1.086 | -0.04 | -3.12% | 1.206 | 1.206 | 1.05 | 0 |
| Apr 23 2024 | 1.121 | 0.08 | 7.89% | 1.101 | 1.121 | 1.018 | 0 |
| Apr 22 2024 | 1.039 | 0.10 | 10.18% | 1.02 | 1.042 | 0.934 | 0 |
| Apr 19 2024 | 0.943 | 0.151 | 19.07% | 0.775 | 0.951 | 0.772 | 10,000 |
| Apr 18 2024 | 0.792 | 0.024 | 3.13% | 0.858 | 0.87 | 0.759 | 0 |
| Apr 17 2024 | 0.768 | -0.017 | -2.17% | 0.79 | 0.864 | 0.748 | 5,000 |
| Apr 16 2024 | 0.785 | -0.12 | -13.26% | 0.939 | 0.939 | 0.771 | 5,000 |
| Apr 15 2024 | 0.905 | -0.113 | -11.10% | 1.06 | 1.084 | 0.905 | 0 |
| Apr 12 2024 | 1.018 | 0.09 | 10.05% | 1.011 | 1.092 | 0.964 | 0 |
| Apr 11 2024 | 0.925 | -0.145 | -13.55% | 1.066 | 1.082 | 0.924 | 0 |
| Apr 10 2024 | 1.07 | -0.02 | -1.56% | 1.182 | 1.221 | 1.055 | 0 |
| Apr 09 2024 | 1.087 | -0.03 | -2.69% | 1.113 | 1.132 | 1.08 | 0 |
| Apr 08 2024 | 1.117 | 0.07 | 6.38% | 1.094 | 1.139 | 1.08 | 0 |
| Apr 05 2024 | 1.05 | -0.21 | -16.86% | 1.192 | 1.206 | 1.048 | 0 |
| Apr 04 2024 | 1.263 | 0.03 | 2.85% | 1.237 | 1.267 | 1.206 | 0 |
| Apr 03 2024 | 1.228 | -0.01 | -0.41% | 1.256 | 1.28 | 1.211 | 0 |
| Apr 02 2024 | 1.233 | -0.01 | -0.72% | 1.244 | 1.281 | 1.223 | 0 |
| Mar 28 2024 | 1.242 | -0.05 | -4.02% | 1.322 | 1.322 | 1.225 | 0 |
| Mar 27 2024 | 1.294 | 0.01 | 0.78% | 1.334 | 1.34 | 1.238 | 0 |
| Mar 26 2024 | 1.284 | -0.06 | -4.75% | 1.324 | 1.359 | 1.268 | 0 |
| Mar 25 2024 | 1.348 | 0.06 | 4.66% | 1.306 | 1.362 | 1.272 | 0 |
| Mar 22 2024 | 1.288 | 0.05 | 4.12% | 1.198 | 1.299 | 1.194 | 0 |
| Mar 21 2024 | 1.237 | -0.21 | -14.75% | 1.59 | 1.59 | 1.221 | 400 |
| Mar 20 2024 | 1.451 | 0.29 | 24.87% | 1.495 | 1.535 | 1.361 | 800 |
| Mar 19 2024 | 1.162 | -0.02 | -1.27% | 1.173 | 1.181 | 1.043 | 0 |
| Mar 18 2024 | 1.177 | 0.14 | 13.28% | 1.102 | 1.20 | 1.059 | 0 |
