Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1Z9E5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2.39 | -0.07 | -2.85% | 2.435 | 2.47 | 2.39 | 0 |
| May 23 2024 | 2.46 | -0.37 | -12.92% | 2.59 | 2.655 | 2.46 | 0 |
| May 22 2024 | 2.825 | -0.31 | -9.74% | 3.03 | 3.06 | 2.79 | 0 |
| May 21 2024 | 3.13 | 0.02 | 0.64% | 3.03 | 3.16 | 2.98 | 0 |
| May 20 2024 | 3.11 | 0.14 | 4.71% | 3.28 | 3.30 | 3.01 | 0 |
| May 17 2024 | 2.97 | 0.20 | 7.03% | 2.775 | 3.06 | 2.775 | 0 |
| May 16 2024 | 2.775 | -0.03 | -0.89% | 2.84 | 2.855 | 2.715 | 0 |
| May 15 2024 | 2.80 | 0.23 | 8.74% | 2.63 | 2.80 | 2.58 | 0 |
| May 14 2024 | 2.575 | 0.10 | 3.83% | 2.545 | 2.61 | 2.49 | 0 |
| May 13 2024 | 2.48 | -0.23 | -8.32% | 2.625 | 2.625 | 2.48 | 0 |
| May 10 2024 | 2.705 | 0.23 | 9.29% | 2.665 | 2.805 | 2.665 | 0 |
| May 09 2024 | 2.475 | 0.11 | 4.43% | 2.355 | 2.50 | 2.30 | 0 |
| May 08 2024 | 2.37 | 0.01 | 0.42% | 2.38 | 2.39 | 2.29 | 0 |
| May 07 2024 | 2.36 | -0.07 | -2.88% | 2.40 | 2.415 | 2.335 | 0 |
| May 06 2024 | 2.43 | 0.20 | 8.97% | 2.355 | 2.47 | 2.355 | 0 |
| May 03 2024 | 2.23 | -0.12 | -4.90% | 2.34 | 2.38 | 2.18 | 0 |
| May 02 2024 | 2.345 | 0.03 | 1.30% | 2.41 | 2.435 | 2.235 | 0 |
| Apr 30 2024 | 2.315 | -0.27 | -10.44% | 2.485 | 2.485 | 2.285 | 0 |
| Apr 29 2024 | 2.585 | 0.00 | 0.00% | 2.54 | 2.64 | 2.53 | 0 |
| Apr 26 2024 | 2.585 | 0.00 | 0.19% | 2.615 | 2.705 | 2.56 | 0 |
| Apr 25 2024 | 2.58 | 0.00 | 0.00% | 2.475 | 2.645 | 2.465 | 0 |
| Apr 24 2024 | 2.58 | 0.06 | 2.38% | 2.57 | 2.62 | 2.45 | 0 |
| Apr 23 2024 | 2.52 | -0.12 | -4.36% | 2.425 | 2.58 | 2.335 | 0 |
| Apr 22 2024 | 2.635 | -0.46 | -14.72% | 2.85 | 2.86 | 2.635 | 0 |
| Apr 19 2024 | 3.09 | 0.06 | 1.98% | 3.03 | 3.10 | 2.96 | 0 |
| Apr 18 2024 | 3.03 | -0.04 | -1.30% | 2.975 | 3.08 | 2.93 | 0 |
| Apr 17 2024 | 3.07 | 0.02 | 0.66% | 3.02 | 3.14 | 3.01 | 0 |
| Apr 16 2024 | 3.05 | 0.23 | 8.16% | 3.11 | 3.13 | 2.94 | 0 |
| Apr 15 2024 | 2.82 | -0.38 | -11.88% | 2.905 | 2.91 | 2.66 | 0 |
| Apr 12 2024 | 3.20 | 0.51 | 18.74% | 3.07 | 3.49 | 3.06 | 0 |
| Apr 11 2024 | 2.695 | 0.02 | 0.94% | 2.695 | 2.745 | 2.615 | 0 |
| Apr 10 2024 | 2.67 | -0.04 | -1.29% | 2.785 | 2.795 | 2.595 | 0 |
| Apr 09 2024 | 2.705 | -0.36 | -11.60% | 3.16 | 3.22 | 2.705 | 0 |
| Apr 08 2024 | 3.06 | 0.00 | 0.00% | 3.09 | 3.15 | 2.995 | 0 |
| Apr 05 2024 | 3.06 | 0.24 | 8.32% | 2.76 | 3.06 | 2.73 | 0 |
| Apr 04 2024 | 2.825 | 0.03 | 0.89% | 2.85 | 2.865 | 2.77 | 0 |
| Apr 03 2024 | 2.80 | 0.16 | 5.86% | 2.79 | 2.80 | 2.70 | 0 |
| Apr 02 2024 | 2.645 | 0.27 | 11.13% | 2.615 | 2.76 | 2.61 | 0 |
| Mar 28 2024 | 2.38 | 0.18 | 8.18% | 2.23 | 2.38 | 2.21 | 0 |
| Mar 27 2024 | 2.20 | 0.09 | 4.02% | 2.11 | 2.225 | 2.11 | 0 |
| Mar 26 2024 | 2.115 | -0.02 | -0.70% | 2.08 | 2.235 | 2.07 | 0 |
| Mar 25 2024 | 2.13 | 0.03 | 1.43% | 2.07 | 2.145 | 2.07 | 0 |
| Mar 22 2024 | 2.10 | -0.07 | -3.23% | 2.135 | 2.175 | 2.095 | 0 |
| Mar 21 2024 | 2.17 | 0.09 | 4.58% | 2.335 | 2.37 | 2.12 | 0 |
| Mar 20 2024 | 2.075 | -0.01 | -0.48% | 2.08 | 2.115 | 2.045 | 0 |
| Mar 19 2024 | 2.085 | -0.03 | -1.42% | 2.095 | 2.095 | 2.05 | 0 |
| Mar 18 2024 | 2.115 | -0.05 | -2.08% | 2.055 | 2.13 | 2.055 | 0 |
| Mar 15 2024 | 2.16 | 0.02 | 0.93% | 2.19 | 2.20 | 2.125 | 0 |
| Mar 14 2024 | 2.14 | -0.09 | -3.82% | 2.195 | 2.205 | 2.12 | 0 |
| Mar 13 2024 | 2.225 | 0.04 | 1.60% | 2.16 | 2.225 | 2.15 | 0 |
| Mar 12 2024 | 2.19 | -0.12 | -5.19% | 2.27 | 2.29 | 2.145 | 0 |
| Mar 11 2024 | 2.31 | 0.04 | 1.54% | 2.29 | 2.34 | 2.265 | 0 |
| Mar 08 2024 | 2.275 | 0.08 | 3.64% | 2.21 | 2.33 | 2.20 | 0 |
| Mar 07 2024 | 2.195 | 0.05 | 2.57% | 2.19 | 2.24 | 2.165 | 0 |
| Mar 06 2024 | 2.14 | 0.08 | 3.63% | 2.045 | 2.14 | 2.015 | 0 |
| Mar 05 2024 | 2.065 | 0.06 | 2.74% | 2.005 | 2.135 | 1.99 | 0 |
| Mar 04 2024 | 2.01 | 0.24 | 13.56% | 1.83 | 2.01 | 1.80 | 0 |
| Mar 01 2024 | 1.77 | 0.15 | 8.92% | 1.63 | 1.77 | 1.595 | 0 |
| Feb 29 2024 | 1.625 | 0.05 | 3.17% | 1.58 | 1.64 | 1.545 | 0 |
| Feb 28 2024 | 1.575 | -0.01 | -0.63% | 1.555 | 1.59 | 1.545 | 0 |
| Feb 27 2024 | 1.585 | 0.01 | 0.96% | 1.595 | 1.61 | 1.575 | 0 |
| Feb 26 2024 | 1.57 | -0.06 | -3.68% | 1.605 | 1.62 | 1.565 | 0 |
