Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZA19 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2.845 | 0.13 | 4.60% | 2.705 | 2.85 | 2.68 | 0 |
| May 23 2024 | 2.72 | -0.06 | -2.16% | 2.715 | 2.89 | 2.675 | 0 |
| May 22 2024 | 2.78 | -0.10 | -3.30% | 2.905 | 2.915 | 2.71 | 0 |
| May 21 2024 | 2.875 | -0.09 | -2.87% | 2.905 | 2.995 | 2.835 | 0 |
| May 20 2024 | 2.96 | -0.04 | -1.33% | 3.04 | 3.06 | 2.91 | 0 |
| May 17 2024 | 3.00 | -0.03 | -0.99% | 2.975 | 3.03 | 2.825 | 0 |
| May 16 2024 | 3.03 | -0.03 | -0.98% | 3.09 | 3.11 | 2.955 | 0 |
| May 15 2024 | 3.06 | 0.24 | 8.51% | 2.84 | 3.06 | 2.82 | 0 |
| May 14 2024 | 2.82 | 0.14 | 5.22% | 2.645 | 2.855 | 2.60 | 0 |
| May 13 2024 | 2.68 | 0.12 | 4.69% | 2.585 | 2.75 | 2.555 | 0 |
| May 10 2024 | 2.56 | -0.06 | -2.10% | 2.635 | 2.675 | 2.535 | 0 |
| May 09 2024 | 2.615 | 0.12 | 4.60% | 2.455 | 2.645 | 2.385 | 0 |
| May 08 2024 | 2.50 | -0.15 | -5.66% | 2.47 | 2.525 | 2.43 | 0 |
| May 07 2024 | 2.65 | -0.01 | -0.38% | 2.565 | 2.695 | 2.55 | 0 |
| May 06 2024 | 2.66 | -0.02 | -0.75% | 2.61 | 2.725 | 2.59 | 0 |
| May 03 2024 | 2.68 | 0.31 | 12.84% | 2.55 | 2.91 | 2.515 | 0 |
| May 02 2024 | 2.375 | -0.01 | -0.21% | 2.48 | 2.515 | 2.285 | 0 |
| Apr 30 2024 | 2.38 | -0.14 | -5.37% | 2.405 | 2.55 | 2.345 | 0 |
| Apr 29 2024 | 2.515 | 0.13 | 5.45% | 2.585 | 2.60 | 2.435 | 0 |
| Apr 26 2024 | 2.385 | -0.19 | -7.20% | 2.605 | 2.725 | 2.36 | 0 |
| Apr 25 2024 | 2.57 | 0.18 | 7.53% | 2.51 | 2.59 | 2.395 | 0 |
| Apr 24 2024 | 2.39 | -0.07 | -2.85% | 2.46 | 2.46 | 2.37 | 0 |
| Apr 23 2024 | 2.46 | 0.22 | 9.58% | 2.245 | 2.495 | 2.205 | 0 |
| Apr 22 2024 | 2.245 | -0.16 | -6.65% | 2.365 | 2.39 | 2.185 | 0 |
| Apr 19 2024 | 2.405 | 0.02 | 0.84% | 2.315 | 2.45 | 2.305 | 0 |
| Apr 18 2024 | 2.385 | 0.03 | 1.27% | 2.505 | 2.545 | 2.35 | 0 |
| Apr 17 2024 | 2.355 | -0.02 | -0.84% | 2.285 | 2.46 | 2.285 | 0 |
| Apr 16 2024 | 2.375 | 0.12 | 5.09% | 2.245 | 2.44 | 2.195 | 0 |
| Apr 15 2024 | 2.26 | -0.08 | -3.21% | 2.35 | 2.375 | 2.205 | 0 |
| Apr 12 2024 | 2.335 | -0.20 | -7.89% | 2.545 | 2.545 | 2.275 | 0 |
| Apr 11 2024 | 2.535 | -0.76 | -22.95% | 3.28 | 3.33 | 2.525 | 0 |
| Apr 10 2024 | 3.29 | -0.51 | -13.42% | 3.77 | 3.85 | 3.29 | 0 |
| Apr 09 2024 | 3.80 | -0.01 | -0.26% | 3.84 | 3.94 | 3.77 | 0 |
| Apr 08 2024 | 3.81 | 0.08 | 2.14% | 3.73 | 3.83 | 3.65 | 0 |
| Apr 05 2024 | 3.73 | -0.15 | -3.87% | 3.73 | 3.81 | 3.56 | 0 |
| Apr 04 2024 | 3.88 | 0.20 | 5.43% | 3.76 | 3.93 | 3.75 | 0 |
| Apr 03 2024 | 3.68 | 0.24 | 6.98% | 3.46 | 3.69 | 3.41 | 0 |
| Apr 02 2024 | 3.44 | -0.15 | -4.18% | 3.22 | 3.49 | 3.22 | 0 |
| Mar 28 2024 | 3.59 | -0.10 | -2.71% | 3.65 | 3.66 | 3.50 | 0 |
| Mar 27 2024 | 3.69 | -0.04 | -1.07% | 3.73 | 3.77 | 3.66 | 0 |
| Mar 26 2024 | 3.73 | -0.02 | -0.53% | 3.82 | 3.88 | 3.72 | 0 |
| Mar 25 2024 | 3.75 | 0.03 | 0.81% | 3.69 | 3.79 | 3.65 | 0 |
| Mar 22 2024 | 3.72 | -0.19 | -4.86% | 3.85 | 3.86 | 3.71 | 0 |
| Mar 21 2024 | 3.91 | -0.03 | -0.76% | 4.34 | 4.35 | 3.90 | 0 |
| Mar 20 2024 | 3.94 | -0.03 | -0.76% | 3.98 | 4.01 | 3.84 | 0 |
| Mar 19 2024 | 3.97 | -0.04 | -1.00% | 3.98 | 3.99 | 3.84 | 0 |
| Mar 18 2024 | 4.01 | -0.14 | -3.37% | 4.13 | 4.19 | 4.01 | 0 |
| Mar 15 2024 | 4.15 | -0.02 | -0.48% | 4.12 | 4.20 | 4.10 | 0 |
| Mar 14 2024 | 4.17 | -0.26 | -5.87% | 4.39 | 4.41 | 4.13 | 0 |
| Mar 13 2024 | 4.43 | 0.11 | 2.55% | 4.35 | 4.43 | 4.29 | 0 |
| Mar 12 2024 | 4.32 | -0.12 | -2.70% | 4.48 | 4.49 | 4.26 | 0 |
| Mar 11 2024 | 4.44 | -0.13 | -2.84% | 4.54 | 4.57 | 4.38 | 0 |
| Mar 08 2024 | 4.57 | 0.07 | 1.56% | 4.61 | 4.77 | 4.50 | 0 |
| Mar 07 2024 | 4.50 | 0.16 | 3.69% | 4.35 | 4.50 | 4.22 | 0 |
| Mar 06 2024 | 4.34 | 0.14 | 3.33% | 4.16 | 4.37 | 4.15 | 0 |
| Mar 05 2024 | 4.20 | 0.04 | 0.96% | 4.11 | 4.22 | 4.06 | 0 |
| Mar 04 2024 | 4.16 | 0.11 | 2.72% | 4.14 | 4.19 | 4.07 | 0 |
| Mar 01 2024 | 4.05 | 0.08 | 2.02% | 4.00 | 4.13 | 3.92 | 0 |
| Feb 29 2024 | 3.97 | -0.17 | -4.11% | 4.11 | 4.20 | 3.95 | 0 |
| Feb 28 2024 | 4.14 | -0.07 | -1.66% | 4.07 | 4.15 | 4.02 | 0 |
| Feb 27 2024 | 4.21 | 0.02 | 0.48% | 4.20 | 4.26 | 4.13 | 0 |
