Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1WKL1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 4.31 | -0.15 | -3.36% | 4.49 | 4.49 | 4.08 | 0 |
| May 21 2024 | 4.46 | -0.14 | -3.04% | 4.62 | 4.63 | 4.38 | 0 |
| May 20 2024 | 4.60 | -0.06 | -1.29% | 4.85 | 5.03 | 4.58 | 0 |
| May 17 2024 | 4.66 | -0.03 | -0.64% | 4.87 | 4.88 | 4.53 | 0 |
| May 16 2024 | 4.69 | 0.60 | 14.67% | 4.25 | 4.82 | 4.05 | 0 |
| May 15 2024 | 4.09 | -0.30 | -6.83% | 4.38 | 4.42 | 4.04 | 0 |
| May 14 2024 | 4.39 | 0.20 | 4.77% | 4.22 | 4.57 | 4.22 | 0 |
| May 13 2024 | 4.19 | 0.06 | 1.45% | 4.22 | 4.25 | 4.02 | 0 |
| May 10 2024 | 4.13 | 0.19 | 4.82% | 4.07 | 4.57 | 4.07 | 0 |
| May 09 2024 | 3.94 | 0.12 | 3.14% | 3.86 | 4.04 | 3.77 | 0 |
| May 08 2024 | 3.82 | -0.42 | -9.91% | 4.28 | 4.30 | 3.82 | 0 |
| May 07 2024 | 4.24 | -0.47 | -9.98% | 4.53 | 4.53 | 4.00 | 0 |
| May 06 2024 | 4.71 | 0.11 | 2.39% | 4.73 | 4.99 | 4.65 | 0 |
| May 03 2024 | 4.60 | -0.10 | -2.13% | 4.73 | 4.92 | 4.45 | 0 |
| May 02 2024 | 4.70 | 0.85 | 22.08% | 3.94 | 4.80 | 3.94 | 0 |
| Apr 30 2024 | 3.85 | -0.48 | -11.09% | 4.34 | 4.37 | 3.84 | 0 |
| Apr 29 2024 | 4.33 | 0.27 | 6.65% | 4.14 | 4.41 | 4.03 | 0 |
| Apr 26 2024 | 4.06 | 0.17 | 4.37% | 4.15 | 4.35 | 4.02 | 0 |
| Apr 25 2024 | 3.89 | -0.08 | -2.02% | 4.01 | 4.05 | 3.50 | 0 |
| Apr 24 2024 | 3.97 | 0.20 | 5.31% | 4.05 | 4.21 | 3.88 | 0 |
| Apr 23 2024 | 3.77 | -0.70 | -15.66% | 4.61 | 4.64 | 3.73 | 0 |
| Apr 22 2024 | 4.47 | 0.30 | 7.19% | 4.42 | 4.61 | 4.10 | 0 |
| Apr 19 2024 | 4.17 | -0.03 | -0.71% | 3.85 | 4.21 | 3.85 | 0 |
| Apr 18 2024 | 4.20 | 0.25 | 6.33% | 4.09 | 4.28 | 3.91 | 0 |
| Apr 17 2024 | 3.95 | -0.25 | -5.95% | 4.25 | 4.54 | 3.85 | 0 |
| Apr 16 2024 | 4.20 | -1.58 | -27.34% | 4.65 | 4.67 | 3.94 | 0 |
| Apr 15 2024 | 5.78 | -0.25 | -4.15% | 6.01 | 6.18 | 5.78 | 0 |
| Apr 12 2024 | 6.03 | 0.16 | 2.73% | 6.19 | 6.68 | 6.03 | 0 |
| Apr 11 2024 | 5.87 | -0.15 | -2.49% | 6.09 | 6.55 | 5.86 | 0 |
| Apr 10 2024 | 6.02 | -0.06 | -0.99% | 6.32 | 6.61 | 5.90 | 0 |
| Apr 09 2024 | 6.08 | 0.08 | 1.33% | 6.00 | 6.30 | 5.99 | 0 |
| Apr 08 2024 | 6.00 | 0.38 | 6.76% | 5.70 | 6.14 | 5.66 | 0 |
| Apr 05 2024 | 5.62 | -0.43 | -7.11% | 5.76 | 5.81 | 5.57 | 0 |
| Apr 04 2024 | 6.05 | 0.10 | 1.68% | 6.11 | 6.25 | 5.98 | 0 |
| Apr 03 2024 | 5.95 | 0.00 | 0.00% | 6.10 | 6.18 | 5.57 | 0 |
| Apr 02 2024 | 5.95 | 0.03 | 0.51% | 6.02 | 6.47 | 5.94 | 0 |
| Mar 28 2024 | 5.92 | 0.00 | 0.00% | 6.01 | 6.09 | 5.76 | 0 |
| Mar 27 2024 | 5.92 | 0.31 | 5.53% | 5.54 | 6.02 | 5.47 | 0 |
| Mar 26 2024 | 5.61 | 0.02 | 0.36% | 5.58 | 5.62 | 5.31 | 0 |
| Mar 25 2024 | 5.59 | 0.18 | 3.33% | 5.38 | 5.68 | 5.37 | 0 |
| Mar 22 2024 | 5.41 | 0.07 | 1.31% | 5.24 | 5.57 | 5.17 | 0 |
| Mar 21 2024 | 5.34 | 0.38 | 7.66% | 5.31 | 5.47 | 5.06 | 0 |
| Mar 20 2024 | 4.96 | 0.10 | 2.06% | 4.95 | 4.96 | 4.67 | 0 |
| Mar 19 2024 | 4.86 | 0.05 | 1.04% | 4.92 | 4.94 | 4.47 | 0 |
| Mar 18 2024 | 4.81 | 0.12 | 2.56% | 4.85 | 5.15 | 4.77 | 0 |
| Mar 15 2024 | 4.69 | -0.26 | -5.25% | 4.92 | 5.12 | 4.68 | 0 |
| Mar 14 2024 | 4.95 | -0.23 | -4.44% | 5.32 | 5.39 | 4.91 | 0 |
| Mar 13 2024 | 5.18 | 0.04 | 0.78% | 4.89 | 5.22 | 4.71 | 0 |
| Mar 12 2024 | 5.14 | 0.73 | 16.55% | 4.63 | 5.29 | 4.59 | 0 |
| Mar 11 2024 | 4.41 | 0.05 | 1.15% | 4.38 | 4.41 | 4.01 | 0 |
| Mar 08 2024 | 4.36 | 0.05 | 1.16% | 4.32 | 4.57 | 4.30 | 0 |
| Mar 07 2024 | 4.31 | 0.36 | 9.11% | 3.98 | 4.50 | 3.83 | 0 |
| Mar 06 2024 | 3.95 | 0.03 | 0.77% | 3.88 | 4.16 | 3.86 | 0 |
| Mar 05 2024 | 3.92 | -0.37 | -8.62% | 4.20 | 4.20 | 3.78 | 0 |
| Mar 04 2024 | 4.29 | -0.34 | -7.34% | 4.66 | 4.72 | 4.13 | 0 |
| Mar 01 2024 | 4.63 | -0.10 | -2.11% | 4.87 | 4.87 | 4.52 | 0 |
| Feb 29 2024 | 4.73 | 0.06 | 1.28% | 4.85 | 4.85 | 4.32 | 0 |
| Feb 28 2024 | 4.67 | -0.30 | -6.04% | 4.94 | 4.94 | 4.60 | 0 |
| Feb 27 2024 | 4.97 | 0.40 | 8.75% | 4.55 | 5.03 | 4.54 | 0 |
| Feb 26 2024 | 4.57 | -0.25 | -5.19% | 5.00 | 5.01 | 4.39 | 0 |
| Feb 23 2024 | 4.82 | -0.12 | -2.43% | 4.89 | 4.91 | 4.68 | 0 |
