Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1YKH5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.94 | -0.06 | -3.00% | 2.035 | 2.035 | 1.94 | 0 |
| May 21 2024 | 2.00 | -0.05 | -2.44% | 2.035 | 2.04 | 1.925 | 0 |
| May 20 2024 | 2.05 | -0.16 | -7.24% | 2.235 | 2.235 | 2.05 | 0 |
| May 17 2024 | 2.21 | 0.12 | 5.49% | 2.13 | 2.225 | 2.10 | 0 |
| May 16 2024 | 2.095 | 0.16 | 8.27% | 1.935 | 2.12 | 1.935 | 0 |
| May 15 2024 | 1.935 | 0.02 | 0.78% | 1.955 | 2.01 | 1.915 | 0 |
| May 14 2024 | 1.92 | 0.24 | 14.29% | 1.695 | 1.92 | 1.695 | 0 |
| May 13 2024 | 1.68 | -0.01 | -0.30% | 1.67 | 1.68 | 1.60 | 0 |
| May 10 2024 | 1.685 | -0.01 | -0.30% | 1.715 | 1.74 | 1.66 | 0 |
| May 09 2024 | 1.69 | -0.13 | -7.14% | 1.605 | 1.71 | 1.525 | 0 |
| May 08 2024 | 1.82 | -0.06 | -3.19% | 1.88 | 1.94 | 1.80 | 0 |
| May 07 2024 | 1.88 | 0.11 | 6.21% | 1.795 | 1.88 | 1.765 | 0 |
| May 06 2024 | 1.77 | 0.03 | 1.72% | 1.745 | 1.775 | 1.71 | 0 |
| May 03 2024 | 1.74 | -0.13 | -6.95% | 1.90 | 1.91 | 1.675 | 0 |
| May 02 2024 | 1.87 | 0.04 | 1.91% | 1.825 | 1.905 | 1.82 | 0 |
| Apr 30 2024 | 1.835 | 0.09 | 4.86% | 1.78 | 1.88 | 1.74 | 0 |
| Apr 29 2024 | 1.75 | 0.03 | 2.04% | 1.76 | 1.79 | 1.69 | 0 |
| Apr 26 2024 | 1.715 | 0.05 | 2.69% | 1.73 | 1.76 | 1.675 | 0 |
| Apr 25 2024 | 1.67 | 0.10 | 6.37% | 1.58 | 1.68 | 1.58 | 0 |
| Apr 24 2024 | 1.57 | -0.04 | -2.18% | 1.715 | 1.715 | 1.56 | 0 |
| Apr 23 2024 | 1.605 | 0.16 | 11.38% | 1.493 | 1.61 | 1.47 | 0 |
| Apr 22 2024 | 1.441 | 0.09 | 6.82% | 1.394 | 1.46 | 1.341 | 0 |
| Apr 19 2024 | 1.349 | -0.01 | -0.95% | 1.337 | 1.391 | 1.321 | 0 |
| Apr 18 2024 | 1.362 | 0.08 | 6.57% | 1.316 | 1.368 | 1.288 | 0 |
| Apr 17 2024 | 1.278 | 0.11 | 9.70% | 1.158 | 1.295 | 1.15 | 0 |
| Apr 16 2024 | 1.165 | -0.06 | -4.51% | 1.173 | 1.184 | 1.132 | 0 |
| Apr 15 2024 | 1.22 | -0.01 | -0.41% | 1.248 | 1.277 | 1.201 | 0 |
| Apr 12 2024 | 1.225 | -0.01 | -0.73% | 1.278 | 1.284 | 1.198 | 0 |
| Apr 11 2024 | 1.234 | -0.17 | -11.86% | 1.416 | 1.421 | 1.201 | 0 |
| Apr 10 2024 | 1.40 | 0.07 | 5.34% | 1.365 | 1.439 | 1.279 | 0 |
| Apr 09 2024 | 1.329 | -0.07 | -4.80% | 1.402 | 1.416 | 1.302 | 0 |
| Apr 08 2024 | 1.396 | 0.05 | 3.95% | 1.367 | 1.397 | 1.328 | 0 |
| Apr 05 2024 | 1.343 | -0.07 | -5.02% | 1.359 | 1.362 | 1.247 | 0 |
| Apr 04 2024 | 1.414 | -0.02 | -1.12% | 1.412 | 1.462 | 1.402 | 0 |
| Apr 03 2024 | 1.43 | 0.10 | 7.76% | 1.338 | 1.447 | 1.338 | 0 |
| Apr 02 2024 | 1.327 | -0.01 | -0.75% | 1.349 | 1.39 | 1.302 | 0 |
| Mar 28 2024 | 1.337 | 0.03 | 2.37% | 1.383 | 1.383 | 1.301 | 0 |
| Mar 27 2024 | 1.306 | -0.10 | -7.18% | 1.469 | 1.469 | 1.304 | 0 |
| Mar 26 2024 | 1.407 | 0.12 | 9.66% | 1.301 | 1.447 | 1.299 | 1,000 |
| Mar 25 2024 | 1.283 | 0.08 | 6.92% | 1.207 | 1.293 | 1.189 | 0 |
| Mar 22 2024 | 1.20 | 0.01 | 0.50% | 1.188 | 1.213 | 1.161 | 0 |
| Mar 21 2024 | 1.194 | -0.02 | -1.57% | 1.29 | 1.29 | 1.143 | 0 |
| Mar 20 2024 | 1.213 | 0.04 | 2.97% | 1.214 | 1.222 | 1.158 | 0 |
| Mar 19 2024 | 1.178 | 0.12 | 11.45% | 1.098 | 1.202 | 1.091 | 0 |
| Mar 18 2024 | 1.057 | 0.07 | 6.77% | 1.02 | 1.073 | 0.982 | 0 |
| Mar 15 2024 | 0.99 | 0.058 | 6.22% | 0.945 | 1.032 | 0.945 | 0 |
| Mar 14 2024 | 0.932 | -0.026 | -2.71% | 0.99 | 0.993 | 0.924 | 0 |
| Mar 13 2024 | 0.958 | -0.012 | -1.24% | 0.994 | 1.027 | 0.949 | 0 |
| Mar 12 2024 | 0.97 | 0.118 | 13.85% | 0.886 | 0.99 | 0.854 | 0 |
| Mar 11 2024 | 0.852 | 0.075 | 9.65% | 0.785 | 0.852 | 0.679 | 0 |
| Mar 08 2024 | 0.777 | 0.013 | 1.70% | 0.778 | 0.791 | 0.746 | 0 |
| Mar 07 2024 | 0.764 | -0.042 | -5.21% | 0.813 | 0.845 | 0.703 | 0 |
| Mar 06 2024 | 0.806 | 0.009 | 1.13% | 0.817 | 0.834 | 0.789 | 0 |
| Mar 05 2024 | 0.797 | 0.021 | 2.71% | 0.807 | 0.818 | 0.772 | 0 |
| Mar 04 2024 | 0.776 | 0.026 | 3.47% | 0.78 | 0.788 | 0.686 | 0 |
| Mar 01 2024 | 0.75 | 0.063 | 9.17% | 0.723 | 0.787 | 0.721 | 0 |
| Feb 29 2024 | 0.687 | -0.003 | -0.43% | 0.71 | 0.718 | 0.681 | 0 |
| Feb 28 2024 | 0.69 | -0.037 | -5.09% | 0.791 | 0.791 | 0.682 | 0 |
| Feb 27 2024 | 0.727 | -0.058 | -7.39% | 0.792 | 0.839 | 0.72 | 0 |
| Feb 26 2024 | 0.785 | 0.118 | 17.69% | 0.678 | 0.828 | 0.677 | 0 |
| Feb 23 2024 | 0.667 | 0.065 | 10.80% | 0.61 | 0.68 | 0.603 | 0 |
