Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1UQ57 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.224 | -0.08 | -6.28% | 1.327 | 1.329 | 1.221 | 0 |
| May 21 2024 | 1.306 | -0.07 | -4.88% | 1.353 | 1.355 | 1.28 | 0 |
| May 20 2024 | 1.373 | 0.00 | 0.37% | 1.394 | 1.395 | 1.352 | 0 |
| May 17 2024 | 1.368 | 0.03 | 2.01% | 1.343 | 1.387 | 1.341 | 0 |
| May 16 2024 | 1.341 | 0.01 | 1.13% | 1.383 | 1.462 | 1.34 | 3,500 |
| May 15 2024 | 1.326 | 0.04 | 2.87% | 1.332 | 1.346 | 1.296 | 0 |
| May 14 2024 | 1.289 | -0.01 | -0.85% | 1.325 | 1.329 | 1.277 | 0 |
| May 13 2024 | 1.30 | 0.04 | 2.85% | 1.308 | 1.309 | 1.268 | 0 |
| May 10 2024 | 1.264 | 0.00 | -0.16% | 1.287 | 1.316 | 1.264 | 0 |
| May 09 2024 | 1.266 | -0.01 | -0.78% | 1.248 | 1.272 | 1.20 | 0 |
| May 08 2024 | 1.276 | 0.05 | 4.42% | 1.228 | 1.282 | 1.222 | 11,000 |
| May 07 2024 | 1.222 | 0.03 | 2.95% | 1.223 | 1.249 | 1.197 | 5,000 |
| May 06 2024 | 1.187 | 0.03 | 2.86% | 1.184 | 1.216 | 1.164 | 0 |
| May 03 2024 | 1.154 | 0.04 | 3.41% | 1.138 | 1.185 | 1.118 | 0 |
| May 02 2024 | 1.116 | -0.03 | -2.45% | 1.223 | 1.223 | 1.115 | 0 |
| Apr 30 2024 | 1.144 | -0.04 | -3.70% | 1.197 | 1.203 | 1.137 | 0 |
| Apr 29 2024 | 1.188 | 0.03 | 2.50% | 1.193 | 1.198 | 1.161 | 0 |
| Apr 26 2024 | 1.159 | 0.03 | 2.75% | 1.201 | 1.203 | 1.109 | 0 |
| Apr 25 2024 | 1.128 | -0.07 | -5.53% | 1.198 | 1.204 | 1.09 | 0 |
| Apr 24 2024 | 1.194 | -0.03 | -2.69% | 1.256 | 1.256 | 1.17 | 0 |
| Apr 23 2024 | 1.227 | 0.07 | 6.14% | 1.211 | 1.23 | 1.168 | 1,000 |
| Apr 22 2024 | 1.156 | 0.02 | 1.58% | 1.175 | 1.18 | 1.138 | 0 |
| Apr 19 2024 | 1.138 | 0.02 | 2.15% | 1.083 | 1.141 | 1.074 | 1,000 |
| Apr 18 2024 | 1.114 | 0.03 | 2.86% | 1.111 | 1.116 | 1.074 | 0 |
| Apr 17 2024 | 1.083 | 0.02 | 1.79% | 1.064 | 1.101 | 1.038 | 0 |
| Apr 16 2024 | 1.064 | -0.05 | -4.57% | 1.07 | 1.118 | 1.058 | 0 |
| Apr 15 2024 | 1.115 | -0.04 | -3.30% | 1.175 | 1.186 | 1.113 | 0 |
| Apr 12 2024 | 1.153 | 0.10 | 9.19% | 1.107 | 1.169 | 1.078 | 0 |
| Apr 11 2024 | 1.056 | -0.02 | -1.77% | 1.095 | 1.103 | 1.043 | 0 |
| Apr 10 2024 | 1.075 | -0.02 | -2.09% | 1.136 | 1.15 | 1.049 | 1,500 |
| Apr 09 2024 | 1.098 | -0.02 | -1.61% | 1.112 | 1.129 | 1.094 | 0 |
| Apr 08 2024 | 1.116 | -0.01 | -1.15% | 1.155 | 1.157 | 1.102 | 0 |
| Apr 05 2024 | 1.129 | -0.18 | -13.49% | 1.268 | 1.28 | 1.128 | 0 |
| Apr 04 2024 | 1.305 | 0.02 | 1.79% | 1.285 | 1.32 | 1.285 | 0 |
| Apr 03 2024 | 1.282 | 0.04 | 3.55% | 1.252 | 1.282 | 1.239 | 0 |
| Apr 02 2024 | 1.238 | 0.00 | -0.32% | 1.262 | 1.277 | 1.235 | 0 |
| Mar 28 2024 | 1.242 | -0.04 | -2.89% | 1.304 | 1.304 | 1.234 | 0 |
| Mar 27 2024 | 1.279 | 0.02 | 1.51% | 1.272 | 1.279 | 1.225 | 0 |
| Mar 26 2024 | 1.26 | -0.02 | -1.49% | 1.283 | 1.287 | 1.247 | 0 |
| Mar 25 2024 | 1.279 | 0.04 | 2.98% | 1.246 | 1.279 | 1.225 | 0 |
| Mar 22 2024 | 1.242 | 0.05 | 4.46% | 1.199 | 1.242 | 1.195 | 0 |
| Mar 21 2024 | 1.189 | -0.06 | -4.50% | 1.294 | 1.294 | 1.185 | 0 |
| Mar 20 2024 | 1.245 | 0.02 | 1.63% | 1.216 | 1.276 | 1.213 | 0 |
| Mar 19 2024 | 1.225 | 0.01 | 0.57% | 1.219 | 1.226 | 1.169 | 0 |
| Mar 18 2024 | 1.218 | -0.05 | -3.87% | 1.272 | 1.272 | 1.209 | 0 |
| Mar 15 2024 | 1.267 | -0.08 | -6.01% | 1.375 | 1.405 | 1.263 | 0 |
| Mar 14 2024 | 1.348 | -0.01 | -0.88% | 1.336 | 1.41 | 1.335 | 0 |
| Mar 13 2024 | 1.36 | -0.01 | -0.66% | 1.414 | 1.415 | 1.355 | 0 |
| Mar 12 2024 | 1.369 | -0.03 | -2.21% | 1.439 | 1.439 | 1.368 | 0 |
| Mar 11 2024 | 1.40 | -0.01 | -0.50% | 1.406 | 1.418 | 1.38 | 0 |
| Mar 08 2024 | 1.407 | 0.04 | 2.85% | 1.372 | 1.42 | 1.336 | 0 |
| Mar 07 2024 | 1.368 | 0.02 | 1.79% | 1.347 | 1.396 | 1.328 | 0 |
| Mar 06 2024 | 1.344 | 0.04 | 3.38% | 1.327 | 1.36 | 1.283 | 2,500 |
| Mar 05 2024 | 1.30 | 0.08 | 6.12% | 1.229 | 1.31 | 1.228 | 0 |
| Mar 04 2024 | 1.225 | -0.03 | -2.31% | 1.306 | 1.306 | 1.219 | 0 |
| Mar 01 2024 | 1.254 | 0.04 | 3.04% | 1.261 | 1.266 | 1.223 | 0 |
| Feb 29 2024 | 1.217 | 0.02 | 1.42% | 1.215 | 1.248 | 1.196 | 0 |
| Feb 28 2024 | 1.20 | -0.05 | -4.08% | 1.262 | 1.262 | 1.194 | 0 |
| Feb 27 2024 | 1.251 | 0.03 | 2.63% | 1.22 | 1.258 | 1.215 | 0 |
| Feb 26 2024 | 1.219 | -0.05 | -3.94% | 1.268 | 1.272 | 1.219 | 0 |
| Feb 23 2024 | 1.269 | -0.02 | -1.86% | 1.313 | 1.313 | 1.234 | 0 |
