Register for streaming realtime charts, analysis tools, and prices.
P1ZG47 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 1.429 | -0.04 | -2.79% | 1.49 | 1.492 | 1.418 | 0 |
| Jun 04 2024 | 1.47 | -0.14 | -8.41% | 1.615 | 1.615 | 1.393 | 0 |
| Jun 03 2024 | 1.605 | 0.00 | 0.00% | 1.665 | 1.67 | 1.59 | 0 |
| May 31 2024 | 1.605 | -0.02 | -1.23% | 1.695 | 1.695 | 1.585 | 0 |
| May 30 2024 | 1.625 | 0.12 | 7.97% | 1.492 | 1.655 | 1.486 | 0 |
| May 29 2024 | 1.505 | -0.08 | -5.05% | 1.58 | 1.59 | 1.462 | 0 |
| May 28 2024 | 1.585 | 0.09 | 6.23% | 1.52 | 1.615 | 1.515 | 0 |
| May 27 2024 | 1.492 | -0.02 | -1.52% | 1.515 | 1.53 | 1.478 | 0 |
| May 24 2024 | 1.515 | 0.00 | 0.33% | 1.446 | 1.515 | 1.446 | 0 |
| May 23 2024 | 1.51 | 0.02 | 1.27% | 1.515 | 1.54 | 1.425 | 0 |
| May 22 2024 | 1.491 | -0.04 | -2.55% | 1.57 | 1.575 | 1.488 | 0 |
| May 21 2024 | 1.53 | -0.06 | -3.77% | 1.565 | 1.57 | 1.472 | 0 |
| May 20 2024 | 1.59 | -0.17 | -9.66% | 1.815 | 1.815 | 1.59 | 1,300 |
| May 17 2024 | 1.76 | 0.20 | 12.46% | 1.60 | 1.785 | 1.585 | 0 |
| May 16 2024 | 1.565 | 0.16 | 11.23% | 1.411 | 1.58 | 1.411 | 0 |
| May 15 2024 | 1.407 | 0.01 | 0.57% | 1.429 | 1.481 | 1.382 | 0 |
| May 14 2024 | 1.399 | 0.21 | 17.96% | 1.205 | 1.399 | 1.202 | 0 |
| May 13 2024 | 1.186 | 0.00 | -0.17% | 1.18 | 1.187 | 1.12 | 0 |
| May 10 2024 | 1.188 | -0.01 | -1.16% | 1.229 | 1.242 | 1.167 | 0 |
| May 09 2024 | 1.202 | -0.12 | -9.21% | 1.153 | 1.224 | 1.064 | 0 |
| May 08 2024 | 1.324 | -0.05 | -3.78% | 1.378 | 1.429 | 1.305 | 0 |
| May 07 2024 | 1.376 | 0.10 | 7.50% | 1.308 | 1.376 | 1.279 | 0 |
| May 06 2024 | 1.28 | 0.02 | 1.51% | 1.268 | 1.285 | 1.229 | 0 |
| May 03 2024 | 1.261 | -0.11 | -7.75% | 1.396 | 1.406 | 1.206 | 0 |
| May 02 2024 | 1.367 | 0.03 | 1.94% | 1.338 | 1.40 | 1.33 | 0 |
| Apr 30 2024 | 1.341 | 0.08 | 6.51% | 1.286 | 1.38 | 1.251 | 0 |
| Apr 29 2024 | 1.259 | 0.02 | 1.78% | 1.278 | 1.297 | 1.207 | 0 |
| Apr 26 2024 | 1.237 | 0.05 | 4.56% | 1.236 | 1.274 | 1.187 | 0 |
| Apr 25 2024 | 1.183 | 0.08 | 7.25% | 1.113 | 1.19 | 1.112 | 0 |
| Apr 24 2024 | 1.103 | -0.03 | -2.48% | 1.23 | 1.23 | 1.092 | 0 |
| Apr 23 2024 | 1.131 | 0.14 | 13.78% | 1.041 | 1.136 | 1.019 | 0 |
| Apr 22 2024 | 0.994 | 0.072 | 7.81% | 0.961 | 1.012 | 0.914 | 0 |
| Apr 19 2024 | 0.922 | -0.011 | -1.18% | 0.916 | 0.96 | 0.904 | 0 |
| Apr 18 2024 | 0.933 | 0.058 | 6.63% | 0.905 | 0.939 | 0.884 | 0 |
| Apr 17 2024 | 0.875 | 0.083 | 10.48% | 0.79 | 0.89 | 0.779 | 0 |
| Apr 16 2024 | 0.792 | -0.033 | -4.00% | 0.793 | 0.807 | 0.754 | 0 |
| Apr 15 2024 | 0.825 | -0.009 | -1.08% | 0.856 | 0.873 | 0.811 | 0 |
| Apr 12 2024 | 0.834 | -0.009 | -1.07% | 0.878 | 0.882 | 0.812 | 0 |
| Apr 11 2024 | 0.843 | -0.132 | -13.54% | 0.988 | 0.995 | 0.813 | 0 |
| Apr 10 2024 | 0.975 | 0.065 | 7.14% | 0.941 | 0.999 | 0.871 | 0 |
| Apr 09 2024 | 0.91 | -0.058 | -5.99% | 0.974 | 0.985 | 0.886 | 0 |
| Apr 08 2024 | 0.968 | 0.042 | 4.54% | 0.95 | 0.968 | 0.915 | 0 |
| Apr 05 2024 | 0.926 | -0.054 | -5.51% | 0.938 | 0.944 | 0.851 | 0 |
| Apr 04 2024 | 0.98 | -0.019 | -1.90% | 0.987 | 1.016 | 0.971 | 0 |
| Apr 03 2024 | 0.999 | 0.081 | 8.82% | 0.929 | 1.009 | 0.929 | 0 |
| Apr 02 2024 | 0.918 | -0.009 | -0.97% | 0.94 | 0.969 | 0.898 | 0 |
| Mar 28 2024 | 0.927 | 0.025 | 2.77% | 0.962 | 0.962 | 0.896 | 0 |
| Mar 27 2024 | 0.902 | -0.08 | -8.15% | 1.033 | 1.033 | 0.899 | 0 |
| Mar 26 2024 | 0.982 | 0.097 | 10.96% | 0.902 | 1.017 | 0.90 | 0 |
| Mar 25 2024 | 0.885 | 0.071 | 8.72% | 0.823 | 0.893 | 0.806 | 0 |
| Mar 22 2024 | 0.814 | 0.007 | 0.87% | 0.806 | 0.824 | 0.783 | 0 |
| Mar 21 2024 | 0.807 | -0.021 | -2.54% | 0.887 | 0.887 | 0.773 | 0 |
| Mar 20 2024 | 0.828 | 0.028 | 3.50% | 0.832 | 0.836 | 0.792 | 0 |
| Mar 19 2024 | 0.80 | 0.092 | 12.99% | 0.738 | 0.829 | 0.738 | 0 |
| Mar 18 2024 | 0.708 | 0.043 | 6.47% | 0.689 | 0.742 | 0.66 | 0 |
| Mar 15 2024 | 0.665 | 0.04 | 6.40% | 0.637 | 0.689 | 0.637 | 0 |
| Mar 14 2024 | 0.625 | -0.014 | -2.19% | 0.666 | 0.667 | 0.619 | 0 |
| Mar 13 2024 | 0.639 | -0.01 | -1.54% | 0.668 | 0.686 | 0.634 | 0 |
| Mar 12 2024 | 0.649 | 0.085 | 15.07% | 0.591 | 0.661 | 0.568 | 0 |
| Mar 11 2024 | 0.564 | 0.05 | 9.73% | 0.524 | 0.564 | 0.455 | 0 |
| Mar 08 2024 | 0.514 | 0.007 | 1.38% | 0.52 | 0.525 | 0.496 | 0 |
