Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1VZT4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2.245 | 0.02 | 0.90% | 2.21 | 2.255 | 2.195 | 0 |
| May 23 2024 | 2.225 | -0.07 | -2.84% | 2.265 | 2.295 | 2.21 | 0 |
| May 22 2024 | 2.29 | 0.01 | 0.44% | 2.35 | 2.35 | 2.285 | 0 |
| May 21 2024 | 2.28 | 0.01 | 0.44% | 2.205 | 2.28 | 2.19 | 0 |
| May 20 2024 | 2.27 | -0.01 | -0.44% | 2.32 | 2.345 | 2.26 | 0 |
| May 17 2024 | 2.28 | -0.01 | -0.44% | 2.31 | 2.325 | 2.275 | 0 |
| May 16 2024 | 2.29 | 0.03 | 1.33% | 2.305 | 2.315 | 2.22 | 0 |
| May 15 2024 | 2.26 | 0.00 | 0.00% | 2.265 | 2.315 | 2.24 | 0 |
| May 14 2024 | 2.26 | 0.00 | 0.22% | 2.26 | 2.27 | 2.215 | 0 |
| May 13 2024 | 2.255 | 0.03 | 1.58% | 2.29 | 2.29 | 2.23 | 0 |
| May 10 2024 | 2.22 | 0.02 | 0.68% | 2.275 | 2.29 | 2.215 | 0 |
| May 09 2024 | 2.205 | 0.05 | 2.32% | 2.195 | 2.23 | 2.145 | 0 |
| May 08 2024 | 2.155 | -0.03 | -1.37% | 2.135 | 2.155 | 2.08 | 0 |
| May 07 2024 | 2.185 | 0.06 | 2.58% | 2.21 | 2.23 | 2.16 | 0 |
| May 06 2024 | 2.13 | 0.02 | 1.19% | 2.095 | 2.15 | 2.09 | 0 |
| May 03 2024 | 2.105 | 0.07 | 3.44% | 2.07 | 2.12 | 2.035 | 0 |
| May 02 2024 | 2.035 | -0.08 | -3.55% | 2.085 | 2.13 | 2.01 | 0 |
| Apr 30 2024 | 2.11 | -0.07 | -3.21% | 2.14 | 2.145 | 2.08 | 0 |
| Apr 29 2024 | 2.18 | 0.06 | 2.83% | 2.185 | 2.22 | 2.17 | 0 |
| Apr 26 2024 | 2.12 | 0.08 | 3.67% | 2.10 | 2.16 | 2.055 | 0 |
| Apr 25 2024 | 2.045 | -0.08 | -3.54% | 2.14 | 2.185 | 2.025 | 0 |
| Apr 24 2024 | 2.12 | -0.01 | -0.47% | 2.18 | 2.205 | 2.115 | 0 |
| Apr 23 2024 | 2.13 | 0.22 | 11.52% | 2.035 | 2.13 | 2.02 | 0 |
| Apr 22 2024 | 1.91 | 0.05 | 2.96% | 1.89 | 1.915 | 1.87 | 0 |
| Apr 19 2024 | 1.855 | 0.03 | 1.92% | 1.78 | 1.87 | 1.725 | 0 |
| Apr 18 2024 | 1.82 | 0.06 | 3.12% | 1.785 | 1.83 | 1.755 | 0 |
| Apr 17 2024 | 1.765 | 0.09 | 5.06% | 1.685 | 1.78 | 1.665 | 0 |
| Apr 16 2024 | 1.68 | -0.18 | -9.43% | 1.81 | 1.835 | 1.67 | 0 |
| Apr 15 2024 | 1.855 | 0.00 | 0.00% | 1.945 | 2.04 | 1.845 | 0 |
| Apr 12 2024 | 1.855 | -0.07 | -3.39% | 2.025 | 2.185 | 1.855 | 0 |
| Apr 11 2024 | 1.92 | -0.07 | -3.27% | 1.95 | 1.985 | 1.885 | 0 |
| Apr 10 2024 | 1.985 | -0.03 | -1.49% | 2.085 | 2.095 | 1.94 | 0 |
| Apr 09 2024 | 2.015 | -0.08 | -3.82% | 2.10 | 2.11 | 1.99 | 0 |
| Apr 08 2024 | 2.095 | 0.07 | 3.20% | 2.075 | 2.13 | 2.05 | 0 |
| Apr 05 2024 | 2.03 | -0.08 | -3.79% | 2.03 | 2.04 | 1.97 | 0 |
| Apr 04 2024 | 2.11 | 0.00 | 0.24% | 2.115 | 2.145 | 2.09 | 0 |
| Apr 03 2024 | 2.105 | -0.13 | -5.82% | 2.20 | 2.23 | 2.09 | 0 |
| Apr 02 2024 | 2.235 | 0.02 | 0.90% | 2.27 | 2.30 | 2.195 | 0 |
| Mar 28 2024 | 2.215 | 0.11 | 4.98% | 2.185 | 2.25 | 2.17 | 0 |
| Mar 27 2024 | 2.11 | 0.01 | 0.72% | 2.12 | 2.16 | 2.085 | 0 |
| Mar 26 2024 | 2.095 | 0.09 | 4.49% | 2.04 | 2.095 | 2.03 | 0 |
| Mar 25 2024 | 2.005 | 0.01 | 0.50% | 2.02 | 2.065 | 1.98 | 0 |
| Mar 22 2024 | 1.995 | -0.02 | -0.99% | 2.085 | 2.095 | 1.99 | 0 |
| Mar 21 2024 | 2.015 | 0.13 | 6.90% | 1.965 | 2.025 | 1.955 | 0 |
| Mar 20 2024 | 1.885 | 0.05 | 3.01% | 1.815 | 1.90 | 1.815 | 0 |
| Mar 19 2024 | 1.83 | 0.07 | 3.98% | 1.805 | 1.845 | 1.79 | 0 |
| Mar 18 2024 | 1.76 | 0.06 | 3.53% | 1.73 | 1.77 | 1.715 | 0 |
| Mar 15 2024 | 1.70 | 0.01 | 0.59% | 1.685 | 1.715 | 1.67 | 0 |
| Mar 14 2024 | 1.69 | -0.05 | -2.87% | 1.78 | 1.845 | 1.66 | 0 |
| Mar 13 2024 | 1.74 | 0.05 | 2.96% | 1.71 | 1.77 | 1.695 | 0 |
| Mar 12 2024 | 1.69 | 0.02 | 1.50% | 1.705 | 1.73 | 1.68 | 0 |
| Mar 11 2024 | 1.665 | -0.03 | -1.77% | 1.70 | 1.71 | 1.625 | 0 |
| Mar 08 2024 | 1.695 | -0.02 | -0.88% | 1.735 | 1.81 | 1.695 | 0 |
| Mar 07 2024 | 1.71 | 0.03 | 1.79% | 1.695 | 1.77 | 1.68 | 0 |
| Mar 06 2024 | 1.68 | 0.02 | 1.20% | 1.625 | 1.685 | 1.58 | 0 |
| Mar 05 2024 | 1.66 | 0.05 | 3.11% | 1.605 | 1.69 | 1.58 | 0 |
| Mar 04 2024 | 1.61 | 0.05 | 2.88% | 1.555 | 1.61 | 1.525 | 0 |
| Mar 01 2024 | 1.565 | 0.07 | 4.82% | 1.55 | 1.57 | 1.505 | 0 |
| Feb 29 2024 | 1.493 | -0.08 | -5.21% | 1.51 | 1.55 | 1.483 | 0 |
| Feb 28 2024 | 1.575 | 0.01 | 0.64% | 1.565 | 1.595 | 1.545 | 0 |
| Feb 27 2024 | 1.565 | -0.02 | -1.26% | 1.545 | 1.575 | 1.525 | 0 |
