Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZFN0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.276 | 0.22 | 21.06% | 1.125 | 1.298 | 1.111 | 0 |
| May 23 2024 | 1.054 | -0.03 | -2.50% | 1.103 | 1.113 | 1.034 | 0 |
| May 22 2024 | 1.081 | 0.02 | 1.69% | 1.048 | 1.081 | 0.973 | 0 |
| May 21 2024 | 1.063 | -0.04 | -3.28% | 1.083 | 1.105 | 1.01 | 0 |
| May 20 2024 | 1.099 | -0.03 | -3.00% | 1.159 | 1.162 | 1.099 | 0 |
| May 17 2024 | 1.133 | 0.04 | 3.38% | 1.122 | 1.143 | 1.07 | 0 |
| May 16 2024 | 1.096 | -0.02 | -1.79% | 1.129 | 1.129 | 1.06 | 0 |
| May 15 2024 | 1.116 | 0.02 | 1.36% | 1.13 | 1.14 | 1.049 | 0 |
| May 14 2024 | 1.101 | 0.04 | 3.57% | 1.07 | 1.147 | 1.069 | 0 |
| May 13 2024 | 1.063 | 0.09 | 9.03% | 1.003 | 1.092 | 0.987 | 0 |
| May 10 2024 | 0.975 | -0.013 | -1.32% | 0.977 | 1.004 | 0.954 | 0 |
| May 09 2024 | 0.988 | 0.039 | 4.11% | 0.964 | 1.035 | 0.93 | 0 |
| May 08 2024 | 0.949 | -0.02 | -2.06% | 0.983 | 0.995 | 0.929 | 0 |
| May 07 2024 | 0.969 | -0.009 | -0.92% | 1.009 | 1.012 | 0.942 | 0 |
| May 06 2024 | 0.978 | 0.00 | 0.00% | 0.999 | 1.016 | 0.952 | 0 |
| May 03 2024 | 0.978 | 0.011 | 1.14% | 0.972 | 0.988 | 0.961 | 0 |
| May 02 2024 | 0.967 | 0.094 | 10.77% | 0.89 | 0.988 | 0.884 | 0 |
| Apr 30 2024 | 0.873 | -0.219 | -20.05% | 1.107 | 1.112 | 0.827 | 0 |
| Apr 29 2024 | 1.092 | 0.06 | 5.81% | 1.07 | 1.112 | 1.045 | 0 |
| Apr 26 2024 | 1.032 | 0.04 | 4.35% | 1.043 | 1.064 | 0.984 | 0 |
| Apr 25 2024 | 0.989 | -0.067 | -6.34% | 1.064 | 1.08 | 0.979 | 0 |
| Apr 24 2024 | 1.056 | 0.10 | 10.81% | 0.985 | 1.086 | 0.946 | 0 |
| Apr 23 2024 | 0.953 | -0.004 | -0.42% | 0.982 | 0.982 | 0.88 | 0 |
| Apr 22 2024 | 0.957 | -0.012 | -1.24% | 1.012 | 1.034 | 0.945 | 0 |
| Apr 19 2024 | 0.969 | -0.112 | -10.36% | 1.044 | 1.053 | 0.91 | 0 |
| Apr 18 2024 | 1.081 | 0.03 | 2.76% | 1.055 | 1.088 | 1.046 | 0 |
| Apr 17 2024 | 1.052 | 0.04 | 3.54% | 1.037 | 1.085 | 1.008 | 0 |
| Apr 16 2024 | 1.016 | -0.18 | -14.69% | 1.146 | 1.146 | 0.997 | 0 |
| Apr 15 2024 | 1.191 | 0.01 | 0.68% | 1.211 | 1.265 | 1.17 | 0 |
| Apr 12 2024 | 1.183 | 0.00 | -0.17% | 1.226 | 1.272 | 1.163 | 0 |
| Apr 11 2024 | 1.185 | -0.01 | -1.00% | 1.198 | 1.207 | 1.133 | 0 |
| Apr 10 2024 | 1.197 | -0.02 | -1.64% | 1.253 | 1.297 | 1.158 | 0 |
| Apr 09 2024 | 1.217 | 0.02 | 1.25% | 1.214 | 1.271 | 1.214 | 0 |
| Apr 08 2024 | 1.202 | 0.05 | 3.98% | 1.169 | 1.246 | 1.132 | 0 |
| Apr 05 2024 | 1.156 | 0.02 | 1.85% | 1.084 | 1.157 | 1.033 | 0 |
| Apr 04 2024 | 1.135 | 0.11 | 11.17% | 1.02 | 1.176 | 1.02 | 0 |
| Apr 03 2024 | 1.021 | 0.07 | 7.02% | 0.951 | 1.031 | 0.945 | 0 |
| Apr 02 2024 | 0.954 | 0.047 | 5.18% | 0.954 | 0.984 | 0.897 | 0 |
| Mar 28 2024 | 0.907 | 0.044 | 5.10% | 0.911 | 0.931 | 0.879 | 0 |
| Mar 27 2024 | 0.863 | -0.043 | -4.75% | 0.922 | 0.95 | 0.859 | 0 |
| Mar 26 2024 | 0.906 | 0.077 | 9.29% | 0.829 | 0.906 | 0.829 | 0 |
| Mar 25 2024 | 0.829 | 0.015 | 1.84% | 0.803 | 0.834 | 0.781 | 0 |
| Mar 22 2024 | 0.814 | 0.016 | 2.00% | 0.782 | 0.821 | 0.782 | 0 |
| Mar 21 2024 | 0.798 | 0.045 | 5.98% | 0.787 | 0.828 | 0.776 | 0 |
| Mar 20 2024 | 0.753 | 0.043 | 6.06% | 0.726 | 0.759 | 0.701 | 0 |
| Mar 19 2024 | 0.71 | 0.046 | 6.93% | 0.676 | 0.734 | 0.676 | 0 |
| Mar 18 2024 | 0.664 | 0.012 | 1.84% | 0.658 | 0.717 | 0.658 | 0 |
| Mar 15 2024 | 0.652 | 0.041 | 6.71% | 0.623 | 0.669 | 0.607 | 0 |
| Mar 14 2024 | 0.611 | 0.038 | 6.63% | 0.603 | 0.69 | 0.573 | 0 |
| Mar 13 2024 | 0.573 | 0.024 | 4.37% | 0.577 | 0.587 | 0.544 | 0 |
| Mar 12 2024 | 0.549 | 0.109 | 24.77% | 0.438 | 0.558 | 0.438 | 0 |
| Mar 11 2024 | 0.44 | 0.009 | 2.09% | 0.434 | 0.44 | 0.398 | 0 |
| Mar 08 2024 | 0.431 | 0.014 | 3.36% | 0.425 | 0.451 | 0.405 | 0 |
| Mar 07 2024 | 0.417 | 0.021 | 5.30% | 0.401 | 0.423 | 0.371 | 0 |
| Mar 06 2024 | 0.396 | 0.038 | 10.61% | 0.371 | 0.414 | 0.367 | 0 |
| Mar 05 2024 | 0.358 | -0.021 | -5.54% | 0.391 | 0.391 | 0.341 | 0 |
| Mar 04 2024 | 0.379 | -0.015 | -3.81% | 0.42 | 0.426 | 0.375 | 0 |
| Mar 01 2024 | 0.394 | 0.00 | 0.00% | 0.42 | 0.43 | 0.385 | 0 |
| Feb 29 2024 | 0.394 | 0.00 | 0.00% | 0.419 | 0.419 | 0.379 | 0 |
| Feb 28 2024 | 0.394 | 0.008 | 2.07% | 0.403 | 0.403 | 0.372 | 0 |
| Feb 27 2024 | 0.386 | 0.021 | 5.75% | 0.377 | 0.40 | 0.367 | 0 |
| Feb 26 2024 | 0.365 | 0.013 | 3.69% | 0.364 | 0.368 | 0.331 | 0 |
