Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1KRQ0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 1.137 | -0.04 | -3.32% | 1.169 | 1.169 | 1.123 | 0 |
| Jun 03 2024 | 1.176 | 0.02 | 2.17% | 1.186 | 1.189 | 1.168 | 0 |
| May 31 2024 | 1.151 | 0.00 | 0.09% | 1.161 | 1.161 | 1.141 | 0 |
| May 30 2024 | 1.15 | 0.03 | 2.40% | 1.107 | 1.152 | 1.107 | 0 |
| May 29 2024 | 1.123 | -0.05 | -4.10% | 1.159 | 1.169 | 1.117 | 0 |
| May 28 2024 | 1.171 | -0.01 | -0.76% | 1.184 | 1.192 | 1.16 | 0 |
| May 27 2024 | 1.18 | 0.03 | 2.25% | 1.153 | 1.18 | 1.151 | 0 |
| May 24 2024 | 1.154 | 0.00 | 0.00% | 1.125 | 1.158 | 1.125 | 0 |
| May 23 2024 | 1.154 | 0.00 | 0.09% | 1.155 | 1.168 | 1.142 | 0 |
| May 22 2024 | 1.153 | -0.01 | -1.11% | 1.166 | 1.168 | 1.147 | 0 |
| May 21 2024 | 1.166 | -0.02 | -1.93% | 1.179 | 1.182 | 1.145 | 0 |
| May 20 2024 | 1.189 | -0.01 | -1.00% | 1.211 | 1.214 | 1.188 | 0 |
| May 17 2024 | 1.201 | 0.00 | -0.17% | 1.196 | 1.206 | 1.196 | 0 |
| May 16 2024 | 1.203 | 0.00 | 0.33% | 1.207 | 1.208 | 1.195 | 0 |
| May 15 2024 | 1.199 | 0.02 | 1.70% | 1.185 | 1.20 | 1.182 | 0 |
| May 14 2024 | 1.179 | 0.03 | 2.97% | 1.143 | 1.182 | 1.142 | 0 |
| May 13 2024 | 1.145 | 0.02 | 1.51% | 1.136 | 1.146 | 1.126 | 0 |
| May 10 2024 | 1.128 | 0.03 | 2.73% | 1.104 | 1.137 | 1.104 | 0 |
| May 09 2024 | 1.098 | 0.02 | 1.57% | 1.08 | 1.098 | 1.068 | 0 |
| May 08 2024 | 1.081 | -0.01 | -0.92% | 1.087 | 1.093 | 1.066 | 0 |
| May 07 2024 | 1.091 | 0.03 | 2.44% | 1.077 | 1.105 | 1.076 | 0 |
| May 06 2024 | 1.065 | 0.03 | 2.90% | 1.042 | 1.072 | 1.039 | 0 |
| May 03 2024 | 1.035 | -0.01 | -1.24% | 1.057 | 1.063 | 1.028 | 0 |
| May 02 2024 | 1.048 | 0.00 | -0.38% | 1.053 | 1.068 | 1.044 | 0 |
| Apr 30 2024 | 1.052 | -0.05 | -4.71% | 1.10 | 1.106 | 1.047 | 0 |
| Apr 29 2024 | 1.104 | 0.01 | 0.55% | 1.112 | 1.114 | 1.092 | 0 |
| Apr 26 2024 | 1.098 | 0.03 | 2.52% | 1.093 | 1.106 | 1.081 | 0 |
| Apr 25 2024 | 1.071 | -0.03 | -2.28% | 1.091 | 1.103 | 1.052 | 0 |
| Apr 24 2024 | 1.096 | -0.02 | -1.35% | 1.138 | 1.138 | 1.096 | 0 |
| Apr 23 2024 | 1.111 | 0.06 | 5.71% | 1.063 | 1.111 | 1.061 | 0 |
| Apr 22 2024 | 1.051 | 0.02 | 2.44% | 1.041 | 1.06 | 1.026 | 0 |
| Apr 19 2024 | 1.026 | 0.01 | 0.49% | 0.974 | 1.028 | 0.974 | 0 |
| Apr 18 2024 | 1.021 | 0.01 | 1.39% | 1.015 | 1.022 | 0.997 | 0 |
| Apr 17 2024 | 1.007 | 0.03 | 2.65% | 0.977 | 1.02 | 0.975 | 0 |
| Apr 16 2024 | 0.981 | -0.05 | -4.85% | 0.991 | 1.00 | 0.975 | 0 |
| Apr 15 2024 | 1.031 | 0.01 | 1.48% | 1.022 | 1.064 | 1.022 | 0 |
| Apr 12 2024 | 1.016 | 0.01 | 0.59% | 1.026 | 1.049 | 1.009 | 0 |
| Apr 11 2024 | 1.01 | -0.03 | -3.16% | 1.044 | 1.045 | 0.995 | 0 |
| Apr 10 2024 | 1.043 | 0.01 | 0.77% | 1.045 | 1.061 | 1.015 | 0 |
| Apr 09 2024 | 1.035 | -0.03 | -3.18% | 1.067 | 1.067 | 1.03 | 0 |
| Apr 08 2024 | 1.069 | 0.03 | 2.99% | 1.044 | 1.069 | 1.042 | 0 |
| Apr 05 2024 | 1.038 | -0.05 | -4.42% | 1.04 | 1.043 | 1.023 | 0 |
| Apr 04 2024 | 1.086 | 0.00 | 0.09% | 1.083 | 1.094 | 1.081 | 0 |
| Apr 03 2024 | 1.085 | 0.01 | 0.65% | 1.069 | 1.086 | 1.069 | 0 |
| Apr 02 2024 | 1.078 | -0.04 | -3.32% | 1.114 | 1.129 | 1.074 | 0 |
| Mar 28 2024 | 1.115 | 0.00 | -0.18% | 1.122 | 1.125 | 1.114 | 0 |
| Mar 27 2024 | 1.117 | 0.00 | 0.36% | 1.107 | 1.119 | 1.104 | 0 |
| Mar 26 2024 | 1.113 | 0.01 | 0.72% | 1.11 | 1.118 | 1.106 | 0 |
| Mar 25 2024 | 1.105 | 0.03 | 2.60% | 1.072 | 1.106 | 1.072 | 0 |
| Mar 22 2024 | 1.077 | 0.00 | 0.00% | 1.069 | 1.078 | 1.062 | 0 |
| Mar 21 2024 | 1.077 | 0.00 | 0.28% | 1.102 | 1.104 | 1.073 | 0 |
| Mar 20 2024 | 1.074 | 0.00 | 0.28% | 1.072 | 1.075 | 1.065 | 0 |
| Mar 19 2024 | 1.071 | 0.03 | 2.68% | 1.038 | 1.071 | 1.035 | 0 |
| Mar 18 2024 | 1.043 | 0.00 | 0.29% | 1.051 | 1.06 | 1.035 | 0 |
| Mar 15 2024 | 1.04 | 0.02 | 1.56% | 1.022 | 1.048 | 1.019 | 0 |
| Mar 14 2024 | 1.024 | -0.01 | -1.06% | 1.039 | 1.045 | 1.022 | 0 |
| Mar 13 2024 | 1.035 | 0.02 | 1.67% | 1.024 | 1.045 | 1.022 | 0 |
| Mar 12 2024 | 1.018 | 0.04 | 4.09% | 0.993 | 1.021 | 0.981 | 0 |
| Mar 11 2024 | 0.978 | -0.005 | -0.51% | 0.972 | 0.978 | 0.956 | 0 |
| Mar 08 2024 | 0.983 | -0.003 | -0.30% | 0.987 | 0.991 | 0.983 | 0 |
| Mar 07 2024 | 0.986 | 0.005 | 0.51% | 0.976 | 0.99 | 0.968 | 0 |
