P1SZT0 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.234 | -0.007 | -2.90% | 0.2465 | 0.2465 | 0.2295 | 0 |
May 23 2024 | 0.241 | -0.0045 | -1.83% | 0.2475 | 0.2485 | 0.2255 | 0 |
May 22 2024 | 0.2455 | 0.003 | 1.24% | 0.258 | 0.2595 | 0.2405 | 0 |
May 21 2024 | 0.2425 | 0.0115 | 4.98% | 0.244 | 0.2465 | 0.237 | 0 |
May 20 2024 | 0.231 | 0.007 | 3.13% | 0.223 | 0.2315 | 0.2215 | 0 |
May 17 2024 | 0.224 | 0.0155 | 7.43% | 0.2215 | 0.2265 | 0.211 | 0 |
May 16 2024 | 0.2085 | 0.0085 | 4.25% | 0.2065 | 0.2205 | 0.206 | 0 |
May 15 2024 | 0.20 | 0.007 | 3.63% | 0.1985 | 0.207 | 0.1895 | 0 |
May 14 2024 | 0.193 | -0.0205 | -9.60% | 0.2115 | 0.2115 | 0.1895 | 0 |
May 13 2024 | 0.2135 | -0.045 | -17.41% | 0.2535 | 0.2555 | 0.2135 | 0 |
May 10 2024 | 0.2585 | 0.0045 | 1.77% | 0.2615 | 0.266 | 0.2465 | 0 |
May 09 2024 | 0.254 | -0.026 | -9.29% | 0.2825 | 0.2865 | 0.254 | 0 |
May 08 2024 | 0.28 | 0.0205 | 7.90% | 0.2685 | 0.2905 | 0.2675 | 0 |
May 07 2024 | 0.2595 | -0.0045 | -1.70% | 0.257 | 0.2685 | 0.2565 | 0 |
May 06 2024 | 0.264 | 0.0045 | 1.73% | 0.2565 | 0.272 | 0.2565 | 0 |
May 03 2024 | 0.2595 | -0.0235 | -8.30% | 0.281 | 0.281 | 0.2555 | 0 |
May 02 2024 | 0.283 | 0.049 | 20.94% | 0.233 | 0.289 | 0.23 | 0 |
Apr 30 2024 | 0.234 | 0.0845 | 56.52% | 0.164 | 0.239 | 0.1575 | 0 |
Apr 29 2024 | 0.1495 | -0.012 | -7.43% | 0.1615 | 0.1665 | 0.1495 | 0 |
Apr 26 2024 | 0.1615 | -0.0045 | -2.71% | 0.1575 | 0.1625 | 0.1545 | 0 |
Apr 25 2024 | 0.166 | 0.0075 | 4.73% | 0.167 | 0.173 | 0.1475 | 0 |
Apr 24 2024 | 0.1585 | 0.003 | 1.93% | 0.1505 | 0.1585 | 0.1505 | 0 |
Apr 23 2024 | 0.1555 | -0.009 | -5.47% | 0.1705 | 0.1705 | 0.146 | 0 |
Apr 22 2024 | 0.1645 | -0.003 | -1.79% | 0.1615 | 0.182 | 0.1615 | 6,000 |
Apr 19 2024 | 0.1675 | 0.0065 | 4.04% | 0.1785 | 0.185 | 0.162 | 6,000 |
Apr 18 2024 | 0.161 | -0.0005 | -0.31% | 0.162 | 0.1685 | 0.1605 | 0 |
Apr 17 2024 | 0.1615 | -0.002 | -1.22% | 0.172 | 0.172 | 0.1565 | 0 |
Apr 16 2024 | 0.1635 | 0.02 | 13.94% | 0.1635 | 0.171 | 0.158 | 0 |
Apr 15 2024 | 0.1435 | -0.0175 | -10.87% | 0.162 | 0.162 | 0.1275 | 0 |
Apr 12 2024 | 0.161 | 0.024 | 17.52% | 0.143 | 0.1635 | 0.133 | 0 |
Apr 11 2024 | 0.137 | 0.0015 | 1.11% | 0.139 | 0.143 | 0.1315 | 0 |
Apr 10 2024 | 0.1355 | -0.002 | -1.45% | 0.142 | 0.1425 | 0.124 | 0 |
Apr 09 2024 | 0.1375 | -0.0045 | -3.17% | 0.1565 | 0.1565 | 0.129 | 0 |
Apr 08 2024 | 0.142 | -0.012 | -7.79% | 0.16 | 0.1615 | 0.1395 | 0 |
Apr 05 2024 | 0.154 | 0.0155 | 11.19% | 0.162 | 0.1625 | 0.147 | 0 |
Apr 04 2024 | 0.1385 | -0.0035 | -2.46% | 0.1505 | 0.1505 | 0.13 | 0 |
Apr 03 2024 | 0.142 | 0.015 | 11.81% | 0.1415 | 0.1505 | 0.129 | 0 |
Apr 02 2024 | 0.127 | 0.017 | 15.45% | 0.1225 | 0.1295 | 0.1095 | 0 |
Mar 28 2024 | 0.11 | 0.005 | 4.76% | 0.1035 | 0.111 | 0.102 | 0 |
Mar 27 2024 | 0.105 | -0.0005 | -0.47% | 0.1075 | 0.1085 | 0.1025 | 0 |
Mar 26 2024 | 0.1055 | 0.013 | 14.05% | 0.0895 | 0.111 | 0.0895 | 0 |
Mar 25 2024 | 0.0925 | -0.0085 | -8.42% | 0.0995 | 0.0995 | 0.092 | 0 |
Mar 22 2024 | 0.101 | 0.001 | 1.00% | 0.1125 | 0.1125 | 0.099 | 0 |
Mar 21 2024 | 0.10 | -0.0065 | -6.10% | 0.10 | 0.1015 | 0.0975 | 0 |
Mar 20 2024 | 0.1065 | -0.0015 | -1.39% | 0.105 | 0.109 | 0.105 | 0 |
Mar 19 2024 | 0.108 | -0.008 | -6.90% | 0.125 | 0.1255 | 0.108 | 0 |
Mar 18 2024 | 0.116 | -0.004 | -3.33% | 0.1245 | 0.1255 | 0.109 | 0 |
Mar 15 2024 | 0.12 | -0.0175 | -12.73% | 0.129 | 0.1295 | 0.1185 | 0 |
Mar 14 2024 | 0.1375 | 0.0055 | 4.17% | 0.1325 | 0.139 | 0.1315 | 0 |
Mar 13 2024 | 0.132 | 0.0065 | 5.18% | 0.134 | 0.135 | 0.1215 | 0 |
Mar 12 2024 | 0.1255 | -0.0125 | -9.06% | 0.137 | 0.1425 | 0.124 | 0 |
Mar 11 2024 | 0.138 | -0.0025 | -1.78% | 0.151 | 0.1555 | 0.134 | 0 |
Mar 08 2024 | 0.1405 | 0.0015 | 1.08% | 0.149 | 0.149 | 0.1365 | 0 |
Mar 07 2024 | 0.139 | -0.007 | -4.79% | 0.1495 | 0.1525 | 0.138 | 0 |
Mar 06 2024 | 0.146 | -0.0015 | -1.02% | 0.1565 | 0.157 | 0.144 | 0 |
Mar 05 2024 | 0.1475 | -0.0035 | -2.32% | 0.1555 | 0.1575 | 0.1475 | 0 |
Mar 04 2024 | 0.151 | -0.0055 | -3.51% | 0.159 | 0.159 | 0.1485 | 0 |
Mar 01 2024 | 0.1565 | -0.0055 | -3.40% | 0.157 | 0.1595 | 0.1545 | 0 |
Feb 29 2024 | 0.162 | 0.004 | 2.53% | 0.169 | 0.17 | 0.1585 | 0 |
Feb 28 2024 | 0.158 | -0.0055 | -3.36% | 0.175 | 0.175 | 0.157 | 0 |
Feb 27 2024 | 0.1635 | 0.001 | 0.62% | 0.1685 | 0.1715 | 0.161 | 0 |
Feb 26 2024 | 0.1625 | 0.008 | 5.18% | 0.152 | 0.17 | 0.152 | 0 |