Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1WZN5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 1.227 | -0.04 | -2.85% | 1.228 | 1.249 | 1.211 | 0 |
| Jun 03 2024 | 1.263 | 0.19 | 17.38% | 1.168 | 1.263 | 1.168 | 0 |
| May 31 2024 | 1.076 | -0.10 | -8.19% | 1.144 | 1.175 | 1.062 | 0 |
| May 30 2024 | 1.172 | -0.09 | -7.21% | 1.186 | 1.235 | 1.158 | 0 |
| May 29 2024 | 1.263 | 0.02 | 1.45% | 1.258 | 1.275 | 1.226 | 0 |
| May 28 2024 | 1.245 | 0.01 | 0.40% | 1.256 | 1.28 | 1.233 | 0 |
| May 27 2024 | 1.24 | -0.02 | -1.43% | 1.243 | 1.26 | 1.231 | 0 |
| May 24 2024 | 1.258 | 0.07 | 6.16% | 1.16 | 1.275 | 1.16 | 0 |
| May 23 2024 | 1.185 | -0.03 | -2.71% | 1.199 | 1.232 | 1.159 | 0 |
| May 22 2024 | 1.218 | 0.05 | 4.37% | 1.14 | 1.222 | 1.136 | 0 |
| May 21 2024 | 1.167 | -0.04 | -2.99% | 1.18 | 1.19 | 1.158 | 0 |
| May 20 2024 | 1.203 | 0.00 | -0.17% | 1.203 | 1.22 | 1.183 | 0 |
| May 17 2024 | 1.205 | -0.04 | -3.06% | 1.222 | 1.226 | 1.189 | 0 |
| May 16 2024 | 1.243 | 0.01 | 0.49% | 1.295 | 1.298 | 1.232 | 0 |
| May 15 2024 | 1.237 | 0.02 | 1.39% | 1.218 | 1.251 | 1.202 | 0 |
| May 14 2024 | 1.22 | 0.04 | 3.13% | 1.171 | 1.22 | 1.129 | 0 |
| May 13 2024 | 1.183 | -0.05 | -4.06% | 1.258 | 1.258 | 1.157 | 0 |
| May 10 2024 | 1.233 | -0.03 | -2.53% | 1.27 | 1.288 | 1.224 | 0 |
| May 09 2024 | 1.265 | 0.01 | 0.88% | 1.224 | 1.265 | 1.211 | 0 |
| May 08 2024 | 1.254 | 0.04 | 3.04% | 1.201 | 1.264 | 1.167 | 0 |
| May 07 2024 | 1.217 | 0.09 | 7.79% | 1.176 | 1.217 | 1.156 | 0 |
| May 06 2024 | 1.129 | 0.06 | 5.61% | 1.108 | 1.132 | 1.09 | 0 |
| May 03 2024 | 1.069 | 0.10 | 9.87% | 1.017 | 1.085 | 0.992 | 0 |
| May 02 2024 | 0.973 | 0.012 | 1.25% | 1.00 | 1.039 | 0.941 | 0 |
| Apr 30 2024 | 0.961 | 0.022 | 2.34% | 0.943 | 0.987 | 0.916 | 0 |
| Apr 29 2024 | 0.939 | -0.06 | -6.01% | 1.059 | 1.059 | 0.937 | 0 |
| Apr 26 2024 | 0.999 | 0.094 | 10.39% | 1.067 | 1.093 | 0.95 | 500 |
| Apr 25 2024 | 0.905 | -0.553 | -37.93% | 0.847 | 1.035 | 0.838 | 500 |
| Apr 24 2024 | 1.458 | 0.00 | -0.27% | 1.585 | 1.615 | 1.452 | 0 |
| Apr 23 2024 | 1.462 | 0.11 | 8.30% | 1.381 | 1.51 | 1.38 | 0 |
| Apr 22 2024 | 1.35 | -0.08 | -5.26% | 1.381 | 1.454 | 1.32 | 0 |
| Apr 19 2024 | 1.425 | -0.21 | -12.58% | 1.49 | 1.59 | 1.41 | 0 |
| Apr 18 2024 | 1.63 | 0.12 | 7.95% | 1.50 | 1.635 | 1.493 | 0 |
| Apr 17 2024 | 1.51 | -0.05 | -2.89% | 1.52 | 1.565 | 1.494 | 0 |
| Apr 16 2024 | 1.555 | -0.07 | -4.01% | 1.51 | 1.575 | 1.495 | 0 |
| Apr 15 2024 | 1.62 | -0.07 | -3.86% | 1.62 | 1.72 | 1.61 | 0 |
| Apr 12 2024 | 1.685 | -0.01 | -0.30% | 1.71 | 1.725 | 1.65 | 0 |
| Apr 11 2024 | 1.69 | -0.02 | -0.88% | 1.68 | 1.73 | 1.68 | 0 |
| Apr 10 2024 | 1.705 | 0.09 | 5.25% | 1.635 | 1.705 | 1.58 | 0 |
| Apr 09 2024 | 1.62 | -0.11 | -6.09% | 1.675 | 1.71 | 1.575 | 0 |
| Apr 08 2024 | 1.725 | -0.01 | -0.29% | 1.745 | 1.785 | 1.725 | 0 |
| Apr 05 2024 | 1.73 | 0.03 | 1.76% | 1.625 | 1.77 | 1.625 | 0 |
| Apr 04 2024 | 1.70 | 0.13 | 8.28% | 1.585 | 1.71 | 1.585 | 0 |
| Apr 03 2024 | 1.57 | 0.14 | 9.48% | 1.493 | 1.58 | 1.477 | 0 |
| Apr 02 2024 | 1.434 | 0.02 | 1.70% | 1.426 | 1.473 | 1.394 | 0 |
| Mar 28 2024 | 1.41 | -0.05 | -3.42% | 1.451 | 1.48 | 1.405 | 0 |
| Mar 27 2024 | 1.46 | -0.13 | -7.89% | 1.49 | 1.525 | 1.432 | 0 |
| Mar 26 2024 | 1.585 | 0.00 | 0.00% | 1.55 | 1.615 | 1.55 | 0 |
| Mar 25 2024 | 1.585 | -0.01 | -0.63% | 1.595 | 1.61 | 1.54 | 0 |
| Mar 22 2024 | 1.595 | -0.03 | -1.54% | 1.595 | 1.62 | 1.565 | 0 |
| Mar 21 2024 | 1.62 | 0.12 | 7.64% | 1.585 | 1.635 | 1.585 | 0 |
| Mar 20 2024 | 1.505 | 0.03 | 2.38% | 1.485 | 1.545 | 1.485 | 0 |
| Mar 19 2024 | 1.47 | -0.01 | -0.41% | 1.483 | 1.50 | 1.391 | 0 |
| Mar 18 2024 | 1.476 | 0.08 | 5.58% | 1.421 | 1.485 | 1.406 | 0 |
| Mar 15 2024 | 1.398 | -0.10 | -6.80% | 1.446 | 1.479 | 1.398 | 0 |
| Mar 14 2024 | 1.50 | 0.00 | 0.00% | 1.494 | 1.53 | 1.488 | 0 |
| Mar 13 2024 | 1.50 | 0.02 | 1.56% | 1.54 | 1.56 | 1.472 | 0 |
| Mar 12 2024 | 1.477 | 0.04 | 3.00% | 1.437 | 1.55 | 1.425 | 0 |
| Mar 11 2024 | 1.434 | -0.20 | -12.02% | 1.575 | 1.58 | 1.357 | 0 |
| Mar 08 2024 | 1.63 | 0.00 | 0.31% | 1.63 | 1.735 | 1.63 | 0 |
| Mar 07 2024 | 1.625 | 0.11 | 6.91% | 1.48 | 1.625 | 1.474 | 0 |
