Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZA50 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.695 | -0.066 | -8.67% | 0.76 | 0.765 | 0.695 | 0 |
| May 23 2024 | 0.761 | 0.026 | 3.54% | 0.76 | 0.786 | 0.688 | 0 |
| May 22 2024 | 0.735 | 0.043 | 6.21% | 0.685 | 0.763 | 0.675 | 0 |
| May 21 2024 | 0.692 | -0.004 | -0.57% | 0.70 | 0.708 | 0.671 | 0 |
| May 20 2024 | 0.696 | 0.009 | 1.31% | 0.662 | 0.708 | 0.657 | 0 |
| May 17 2024 | 0.687 | -0.021 | -2.97% | 0.717 | 0.757 | 0.678 | 0 |
| May 16 2024 | 0.708 | -0.014 | -1.94% | 0.707 | 0.738 | 0.695 | 0 |
| May 15 2024 | 0.722 | -0.14 | -16.24% | 0.826 | 0.839 | 0.722 | 0 |
| May 14 2024 | 0.862 | -0.056 | -6.10% | 0.923 | 0.942 | 0.843 | 0 |
| May 13 2024 | 0.918 | -0.041 | -4.28% | 0.949 | 0.961 | 0.882 | 0 |
| May 10 2024 | 0.959 | -0.004 | -0.42% | 0.965 | 0.998 | 0.934 | 0 |
| May 09 2024 | 0.963 | -0.065 | -6.32% | 1.034 | 1.084 | 0.958 | 0 |
| May 08 2024 | 1.028 | 0.06 | 5.87% | 1.044 | 1.059 | 1.016 | 0 |
| May 07 2024 | 0.971 | -0.013 | -1.32% | 1.022 | 1.03 | 0.95 | 0 |
| May 06 2024 | 0.984 | -0.055 | -5.29% | 1.036 | 1.043 | 0.958 | 0 |
| May 03 2024 | 1.039 | -0.22 | -17.21% | 1.166 | 1.172 | 0.987 | 0 |
| May 02 2024 | 1.255 | 0.00 | -0.16% | 1.22 | 1.306 | 1.175 | 0 |
| Apr 30 2024 | 1.257 | 0.03 | 2.86% | 1.247 | 1.269 | 1.15 | 0 |
| Apr 29 2024 | 1.222 | -0.14 | -10.28% | 1.231 | 1.308 | 1.219 | 0 |
| Apr 26 2024 | 1.362 | 0.10 | 7.50% | 1.236 | 1.369 | 1.175 | 0 |
| Apr 25 2024 | 1.267 | -0.05 | -3.72% | 1.243 | 1.357 | 1.197 | 0 |
| Apr 24 2024 | 1.316 | 0.04 | 3.46% | 1.258 | 1.322 | 1.256 | 0 |
| Apr 23 2024 | 1.272 | -0.22 | -14.57% | 1.443 | 1.472 | 1.251 | 0 |
| Apr 22 2024 | 1.489 | 0.01 | 0.88% | 1.454 | 1.56 | 1.439 | 0 |
| Apr 19 2024 | 1.476 | -0.01 | -0.61% | 1.65 | 1.655 | 1.448 | 0 |
| Apr 18 2024 | 1.485 | -0.12 | -7.48% | 1.463 | 1.535 | 1.431 | 0 |
| Apr 17 2024 | 1.605 | -0.10 | -5.59% | 1.77 | 1.77 | 1.59 | 0 |
| Apr 16 2024 | 1.70 | 0.16 | 10.03% | 1.645 | 1.705 | 1.60 | 0 |
| Apr 15 2024 | 1.545 | -0.03 | -1.59% | 1.459 | 1.57 | 1.429 | 0 |
| Apr 12 2024 | 1.57 | 0.29 | 22.56% | 1.257 | 1.595 | 1.257 | 0 |
| Apr 11 2024 | 1.281 | -0.37 | -22.36% | 1.675 | 1.715 | 1.165 | 0 |
| Apr 10 2024 | 1.65 | 0.29 | 21.68% | 1.36 | 1.65 | 1.322 | 0 |
| Apr 09 2024 | 1.356 | 0.01 | 0.52% | 1.33 | 1.356 | 1.278 | 0 |
| Apr 08 2024 | 1.349 | -0.10 | -6.77% | 1.402 | 1.428 | 1.345 | 0 |
| Apr 05 2024 | 1.447 | 0.12 | 8.63% | 1.476 | 1.555 | 1.417 | 0 |
| Apr 04 2024 | 1.332 | -0.08 | -5.80% | 1.377 | 1.382 | 1.303 | 0 |
| Apr 03 2024 | 1.414 | -0.19 | -11.63% | 1.575 | 1.60 | 1.411 | 0 |
| Apr 02 2024 | 1.60 | 0.10 | 6.31% | 1.70 | 1.71 | 1.575 | 0 |
| Mar 28 2024 | 1.505 | 0.05 | 3.58% | 1.44 | 1.595 | 1.44 | 0 |
| Mar 27 2024 | 1.453 | 0.01 | 0.69% | 1.421 | 1.486 | 1.417 | 0 |
| Mar 26 2024 | 1.443 | 0.04 | 2.92% | 1.347 | 1.445 | 1.327 | 0 |
| Mar 25 2024 | 1.402 | -0.15 | -9.84% | 1.495 | 1.51 | 1.401 | 0 |
| Mar 22 2024 | 1.555 | 0.19 | 13.84% | 1.515 | 1.60 | 1.505 | 0 |
| Mar 21 2024 | 1.366 | -0.04 | -3.12% | 1.201 | 1.368 | 1.196 | 0 |
| Mar 20 2024 | 1.41 | 0.02 | 1.37% | 1.368 | 1.449 | 1.355 | 0 |
| Mar 19 2024 | 1.391 | 0.04 | 3.34% | 1.369 | 1.453 | 1.369 | 0 |
| Mar 18 2024 | 1.346 | 0.00 | 0.07% | 1.324 | 1.346 | 1.285 | 0 |
| Mar 15 2024 | 1.345 | 0.00 | 0.22% | 1.367 | 1.371 | 1.322 | 0 |
| Mar 14 2024 | 1.342 | 0.15 | 12.49% | 1.206 | 1.35 | 1.193 | 0 |
| Mar 13 2024 | 1.193 | -0.09 | -7.23% | 1.245 | 1.258 | 1.184 | 0 |
| Mar 12 2024 | 1.286 | -0.05 | -3.74% | 1.303 | 1.335 | 1.264 | 0 |
| Mar 11 2024 | 1.336 | 0.02 | 1.75% | 1.306 | 1.357 | 1.293 | 0 |
| Mar 08 2024 | 1.313 | -0.06 | -4.02% | 1.332 | 1.373 | 1.266 | 0 |
| Mar 07 2024 | 1.368 | -0.07 | -4.54% | 1.428 | 1.52 | 1.365 | 0 |
| Mar 06 2024 | 1.433 | -0.09 | -5.72% | 1.535 | 1.535 | 1.419 | 0 |
| Mar 05 2024 | 1.52 | -0.04 | -2.25% | 1.575 | 1.585 | 1.495 | 0 |
| Mar 04 2024 | 1.555 | -0.13 | -7.44% | 1.60 | 1.62 | 1.54 | 0 |
| Mar 01 2024 | 1.68 | -0.03 | -1.75% | 1.71 | 1.745 | 1.625 | 0 |
| Feb 29 2024 | 1.71 | 0.05 | 3.32% | 1.635 | 1.715 | 1.595 | 0 |
| Feb 28 2024 | 1.655 | 0.07 | 4.42% | 1.66 | 1.795 | 1.635 | 0 |
| Feb 27 2024 | 1.585 | -0.02 | -0.94% | 1.57 | 1.625 | 1.54 | 0 |
| Feb 26 2024 | 1.60 | -0.08 | -4.48% | 1.65 | 1.65 | 1.575 | 0 |
