Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZFI0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.44 | 0.00 | 0.00% | 0.434 | 0.469 | 0.433 | 0 |
| May 23 2024 | 0.44 | 0.001 | 0.23% | 0.448 | 0.457 | 0.433 | 0 |
| May 22 2024 | 0.439 | -0.088 | -16.70% | 0.497 | 0.508 | 0.432 | 0 |
| May 21 2024 | 0.527 | -0.06 | -10.22% | 0.607 | 0.609 | 0.524 | 0 |
| May 20 2024 | 0.587 | -0.025 | -4.08% | 0.655 | 0.655 | 0.584 | 0 |
| May 17 2024 | 0.612 | -0.029 | -4.52% | 0.641 | 0.648 | 0.59 | 0 |
| May 16 2024 | 0.641 | -0.009 | -1.38% | 0.644 | 0.644 | 0.614 | 0 |
| May 15 2024 | 0.65 | -0.023 | -3.42% | 0.723 | 0.723 | 0.586 | 0 |
| May 14 2024 | 0.673 | 0.036 | 5.65% | 0.626 | 0.678 | 0.626 | 0 |
| May 13 2024 | 0.637 | -0.029 | -4.35% | 0.721 | 0.721 | 0.634 | 0 |
| May 10 2024 | 0.666 | -0.007 | -1.04% | 0.70 | 0.719 | 0.666 | 0 |
| May 09 2024 | 0.673 | -0.015 | -2.18% | 0.657 | 0.677 | 0.625 | 0 |
| May 08 2024 | 0.688 | -0.011 | -1.57% | 0.733 | 0.735 | 0.678 | 0 |
| May 07 2024 | 0.699 | 0.047 | 7.21% | 0.691 | 0.702 | 0.635 | 0 |
| May 06 2024 | 0.652 | -0.01 | -1.51% | 0.698 | 0.70 | 0.63 | 0 |
| May 03 2024 | 0.662 | 0.064 | 10.70% | 0.634 | 0.711 | 0.609 | 0 |
| May 02 2024 | 0.598 | -0.025 | -4.01% | 0.651 | 0.66 | 0.59 | 0 |
| Apr 30 2024 | 0.623 | -0.035 | -5.32% | 0.72 | 0.721 | 0.618 | 0 |
| Apr 29 2024 | 0.658 | -0.09 | -12.03% | 0.785 | 0.787 | 0.653 | 0 |
| Apr 26 2024 | 0.748 | 0.048 | 6.86% | 0.748 | 0.779 | 0.712 | 0 |
| Apr 25 2024 | 0.70 | -0.105 | -13.04% | 0.821 | 0.821 | 0.64 | 0 |
| Apr 24 2024 | 0.805 | 0.008 | 1.00% | 0.854 | 0.861 | 0.761 | 0 |
| Apr 23 2024 | 0.797 | 0.042 | 5.56% | 0.794 | 0.818 | 0.769 | 0 |
| Apr 22 2024 | 0.755 | -0.001 | -0.13% | 0.806 | 0.839 | 0.735 | 0 |
| Apr 19 2024 | 0.756 | -0.039 | -4.91% | 0.773 | 0.778 | 0.706 | 0 |
| Apr 18 2024 | 0.795 | -0.046 | -5.47% | 0.81 | 0.829 | 0.749 | 0 |
| Apr 17 2024 | 0.841 | 0.122 | 16.97% | 0.796 | 0.934 | 0.776 | 0 |
| Apr 16 2024 | 0.719 | -0.054 | -6.99% | 0.721 | 0.776 | 0.712 | 0 |
| Apr 15 2024 | 0.773 | 0.076 | 10.90% | 0.755 | 0.837 | 0.711 | 0 |
| Apr 12 2024 | 0.697 | -0.046 | -6.19% | 0.831 | 0.831 | 0.687 | 0 |
| Apr 11 2024 | 0.743 | -0.017 | -2.24% | 0.748 | 0.794 | 0.727 | 0 |
| Apr 10 2024 | 0.76 | -0.016 | -2.06% | 0.836 | 0.845 | 0.716 | 0 |
| Apr 09 2024 | 0.776 | -0.069 | -8.17% | 0.87 | 0.886 | 0.767 | 0 |
| Apr 08 2024 | 0.845 | 0.02 | 2.42% | 0.846 | 0.853 | 0.792 | 0 |
| Apr 05 2024 | 0.825 | -0.104 | -11.19% | 0.818 | 0.85 | 0.807 | 0 |
| Apr 04 2024 | 0.929 | 0.016 | 1.75% | 0.881 | 0.929 | 0.864 | 0 |
| Apr 03 2024 | 0.913 | -0.034 | -3.59% | 0.971 | 0.976 | 0.913 | 0 |
| Apr 02 2024 | 0.947 | -0.091 | -8.77% | 1.062 | 1.078 | 0.925 | 0 |
| Mar 28 2024 | 1.038 | 0.04 | 4.11% | 1.037 | 1.083 | 1.021 | 0 |
| Mar 27 2024 | 0.997 | 0.044 | 4.62% | 0.939 | 0.997 | 0.913 | 0 |
| Mar 26 2024 | 0.953 | -0.027 | -2.76% | 1.011 | 1.011 | 0.932 | 0 |
| Mar 25 2024 | 0.98 | -0.023 | -2.29% | 1.012 | 1.014 | 0.90 | 0 |
| Mar 22 2024 | 1.003 | -0.11 | -10.21% | 1.057 | 1.086 | 0.968 | 0 |
| Mar 21 2024 | 1.117 | -0.01 | -1.06% | 1.175 | 1.183 | 1.082 | 0 |
| Mar 20 2024 | 1.129 | -0.07 | -5.76% | 0.999 | 1.137 | 0.999 | 0 |
| Mar 19 2024 | 1.198 | -0.02 | -1.40% | 1.204 | 1.204 | 1.111 | 0 |
| Mar 18 2024 | 1.215 | -0.03 | -2.64% | 1.281 | 1.289 | 1.185 | 0 |
| Mar 15 2024 | 1.248 | -0.08 | -5.67% | 1.268 | 1.327 | 1.242 | 0 |
| Mar 14 2024 | 1.323 | 0.04 | 3.44% | 1.355 | 1.414 | 1.321 | 0 |
| Mar 13 2024 | 1.279 | 0.07 | 5.44% | 1.253 | 1.298 | 1.179 | 0 |
| Mar 12 2024 | 1.213 | 0.06 | 4.93% | 1.177 | 1.213 | 1.096 | 0 |
| Mar 11 2024 | 1.156 | 0.03 | 2.94% | 1.136 | 1.158 | 1.081 | 0 |
| Mar 08 2024 | 1.123 | 0.02 | 1.72% | 1.107 | 1.15 | 1.087 | 0 |
| Mar 07 2024 | 1.104 | 0.05 | 4.74% | 1.036 | 1.117 | 0.989 | 0 |
| Mar 06 2024 | 1.054 | 0.03 | 2.93% | 1.047 | 1.083 | 0.996 | 0 |
| Mar 05 2024 | 1.024 | -0.08 | -6.82% | 1.083 | 1.083 | 1.015 | 0 |
| Mar 04 2024 | 1.099 | -0.06 | -4.93% | 1.098 | 1.118 | 1.057 | 0 |
| Mar 01 2024 | 1.156 | 0.02 | 1.58% | 1.132 | 1.171 | 1.097 | 0 |
| Feb 29 2024 | 1.138 | -0.01 | -1.04% | 1.195 | 1.222 | 1.107 | 0 |
| Feb 28 2024 | 1.15 | -0.01 | -1.12% | 1.144 | 1.165 | 1.12 | 0 |
| Feb 27 2024 | 1.163 | 0.05 | 4.68% | 1.117 | 1.166 | 1.112 | 0 |
