Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZE56 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 3.90 | -0.24 | -5.80% | 4.37 | 4.65 | 3.83 | 0 |
| Jun 03 2024 | 4.14 | 0.39 | 10.40% | 4.50 | 4.50 | 3.80 | 0 |
| May 31 2024 | 3.75 | 0.01 | 0.27% | 4.01 | 4.02 | 3.55 | 0 |
| May 30 2024 | 3.74 | 0.67 | 21.82% | 3.07 | 3.80 | 2.87 | 0 |
| May 29 2024 | 3.07 | -0.57 | -15.66% | 3.69 | 3.77 | 2.945 | 0 |
| May 28 2024 | 3.64 | -0.70 | -16.13% | 4.56 | 4.62 | 3.62 | 0 |
| May 27 2024 | 4.34 | -0.19 | -4.19% | 4.67 | 4.72 | 3.87 | 0 |
| May 24 2024 | 4.53 | 0.74 | 19.53% | 3.62 | 4.55 | 3.62 | 0 |
| May 23 2024 | 3.79 | 0.50 | 15.20% | 3.45 | 3.82 | 3.22 | 0 |
| May 22 2024 | 3.29 | -0.48 | -12.73% | 4.05 | 4.40 | 3.10 | 0 |
| May 21 2024 | 3.77 | -1.89 | -33.39% | 5.68 | 5.72 | 3.77 | 0 |
| May 20 2024 | 5.66 | -0.07 | -1.22% | 5.64 | 6.18 | 5.52 | 0 |
| May 17 2024 | 5.73 | 0.05 | 0.88% | 5.60 | 5.82 | 5.30 | 0 |
| May 16 2024 | 5.68 | 0.25 | 4.60% | 5.69 | 5.82 | 5.19 | 0 |
| May 15 2024 | 5.43 | 0.46 | 9.26% | 5.21 | 5.54 | 4.55 | 0 |
| May 14 2024 | 4.97 | 0.71 | 16.67% | 4.41 | 4.97 | 3.84 | 0 |
| May 13 2024 | 4.26 | -0.82 | -16.14% | 5.53 | 5.54 | 4.25 | 0 |
| May 10 2024 | 5.08 | -0.27 | -5.05% | 5.56 | 5.64 | 5.02 | 0 |
| May 09 2024 | 5.35 | 0.46 | 9.41% | 5.22 | 5.45 | 4.72 | 0 |
| May 08 2024 | 4.89 | -1.33 | -21.38% | 6.18 | 6.23 | 4.87 | 0 |
| May 07 2024 | 6.22 | 0.07 | 1.14% | 6.38 | 6.43 | 5.87 | 0 |
| May 06 2024 | 6.15 | -0.09 | -1.44% | 6.48 | 6.67 | 6.03 | 0 |
| May 03 2024 | 6.24 | 0.31 | 5.23% | 6.51 | 7.07 | 6.16 | 0 |
| May 02 2024 | 5.93 | -0.04 | -0.67% | 6.49 | 6.83 | 5.52 | 0 |
| Apr 30 2024 | 5.97 | -0.72 | -10.76% | 6.91 | 7.45 | 5.97 | 0 |
| Apr 29 2024 | 6.69 | -0.07 | -1.04% | 7.39 | 7.42 | 6.48 | 0 |
| Apr 26 2024 | 6.76 | -0.28 | -3.98% | 7.87 | 7.92 | 6.13 | 0 |
| Apr 25 2024 | 7.04 | -1.20 | -14.56% | 8.09 | 8.09 | 6.09 | 0 |
| Apr 24 2024 | 8.24 | 0.04 | 0.49% | 8.50 | 9.10 | 7.60 | 0 |
| Apr 23 2024 | 8.20 | 0.60 | 7.89% | 7.88 | 8.20 | 7.15 | 0 |
| Apr 22 2024 | 7.60 | -0.07 | -0.91% | 8.18 | 8.25 | 7.42 | 0 |
| Apr 19 2024 | 7.67 | -0.28 | -3.52% | 7.44 | 7.95 | 6.55 | 0 |
| Apr 18 2024 | 7.95 | -0.20 | -2.45% | 8.89 | 8.91 | 7.49 | 0 |
| Apr 17 2024 | 8.15 | 1.35 | 19.85% | 6.85 | 8.58 | 6.81 | 0 |
| Apr 16 2024 | 6.80 | -0.29 | -4.09% | 6.66 | 7.11 | 6.47 | 0 |
| Apr 15 2024 | 7.09 | 0.53 | 8.08% | 6.97 | 7.63 | 6.79 | 0 |
| Apr 12 2024 | 6.56 | -0.27 | -3.95% | 7.60 | 7.67 | 6.35 | 0 |
| Apr 11 2024 | 6.83 | -0.17 | -2.43% | 7.30 | 7.35 | 6.44 | 0 |
| Apr 10 2024 | 7.00 | -0.28 | -3.85% | 8.23 | 8.35 | 6.33 | 0 |
| Apr 09 2024 | 7.28 | -1.06 | -12.71% | 8.60 | 8.60 | 6.96 | 0 |
| Apr 08 2024 | 8.34 | 0.26 | 3.22% | 8.54 | 8.62 | 8.23 | 0 |
| Apr 05 2024 | 8.08 | -1.01 | -11.11% | 8.50 | 8.52 | 7.49 | 0 |
| Apr 04 2024 | 9.09 | -0.44 | -4.62% | 9.63 | 9.70 | 8.62 | 0 |
| Apr 03 2024 | 9.53 | 0.11 | 1.17% | 9.61 | 9.88 | 9.23 | 0 |
| Apr 02 2024 | 9.42 | -1.62 | -14.67% | 11.42 | 11.51 | 9.18 | 0 |
| Mar 28 2024 | 11.04 | 0.54 | 5.14% | 10.87 | 11.26 | 10.66 | 0 |
| Mar 27 2024 | 10.50 | 0.25 | 2.44% | 9.46 | 10.86 | 9.46 | 0 |
| Mar 26 2024 | 10.25 | -0.14 | -1.35% | 10.81 | 10.85 | 9.83 | 0 |
| Mar 25 2024 | 10.39 | -0.02 | -0.19% | 10.31 | 10.75 | 9.96 | 0 |
| Mar 22 2024 | 10.41 | -0.13 | -1.23% | 10.33 | 10.56 | 9.97 | 0 |
| Mar 21 2024 | 10.54 | 0.16 | 1.54% | 11.43 | 11.43 | 10.30 | 0 |
| Mar 20 2024 | 10.38 | -0.14 | -1.33% | 9.54 | 10.62 | 9.34 | 0 |
| Mar 19 2024 | 10.52 | -0.77 | -6.82% | 10.27 | 10.72 | 9.29 | 0 |
| Mar 18 2024 | 11.29 | -0.12 | -1.05% | 11.03 | 11.56 | 10.88 | 0 |
| Mar 15 2024 | 11.41 | -0.80 | -6.55% | 12.55 | 12.63 | 11.06 | 0 |
| Mar 14 2024 | 12.21 | 0.48 | 4.09% | 11.95 | 12.29 | 11.85 | 0 |
| Mar 13 2024 | 11.73 | 0.16 | 1.38% | 11.89 | 12.03 | 11.07 | 0 |
| Mar 12 2024 | 11.57 | 1.19 | 11.46% | 11.05 | 11.58 | 10.33 | 0 |
| Mar 11 2024 | 10.38 | 0.78 | 8.13% | 9.75 | 10.38 | 9.09 | 0 |
| Mar 08 2024 | 9.60 | 0.43 | 4.69% | 9.76 | 9.95 | 9.13 | 0 |
| Mar 07 2024 | 9.17 | 0.16 | 1.78% | 8.46 | 9.49 | 8.29 | 0 |
