Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZGF4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.873 | -0.015 | -1.69% | 0.927 | 0.927 | 0.865 | 0 |
| May 23 2024 | 0.888 | 0.035 | 4.10% | 0.869 | 0.932 | 0.828 | 0 |
| May 22 2024 | 0.853 | 0.005 | 0.59% | 0.869 | 0.941 | 0.834 | 0 |
| May 21 2024 | 0.848 | 0.014 | 1.68% | 0.883 | 0.893 | 0.841 | 0 |
| May 20 2024 | 0.834 | 0.031 | 3.86% | 0.816 | 0.841 | 0.791 | 0 |
| May 17 2024 | 0.803 | -0.02 | -2.43% | 0.88 | 0.88 | 0.803 | 0 |
| May 16 2024 | 0.823 | -0.051 | -5.84% | 0.887 | 0.89 | 0.806 | 0 |
| May 15 2024 | 0.874 | 0.105 | 13.65% | 0.798 | 0.931 | 0.782 | 0 |
| May 14 2024 | 0.769 | -0.111 | -12.61% | 0.901 | 0.901 | 0.769 | 0 |
| May 13 2024 | 0.88 | -0.096 | -9.84% | 1.006 | 1.008 | 0.772 | 0 |
| May 10 2024 | 0.976 | -0.242 | -19.87% | 1.177 | 1.251 | 0.973 | 0 |
| May 09 2024 | 1.218 | -0.09 | -6.88% | 1.318 | 1.352 | 1.202 | 0 |
| May 08 2024 | 1.308 | 0.09 | 7.74% | 1.252 | 1.325 | 1.187 | 0 |
| May 07 2024 | 1.214 | -0.05 | -3.65% | 1.291 | 1.30 | 1.212 | 0 |
| May 06 2024 | 1.26 | -0.06 | -4.55% | 1.353 | 1.353 | 1.253 | 0 |
| May 03 2024 | 1.32 | 0.03 | 2.17% | 1.33 | 1.336 | 1.233 | 0 |
| May 02 2024 | 1.292 | 0.17 | 14.95% | 1.184 | 1.292 | 1.112 | 0 |
| Apr 30 2024 | 1.124 | 0.03 | 3.12% | 1.106 | 1.161 | 1.064 | 0 |
| Apr 29 2024 | 1.09 | -0.08 | -6.60% | 1.164 | 1.167 | 1.051 | 0 |
| Apr 26 2024 | 1.167 | -0.04 | -3.55% | 1.204 | 1.214 | 1.102 | 0 |
| Apr 25 2024 | 1.21 | 0.10 | 9.30% | 1.152 | 1.231 | 1.114 | 0 |
| Apr 24 2024 | 1.107 | -0.01 | -0.90% | 1.121 | 1.147 | 1.055 | 0 |
| Apr 23 2024 | 1.117 | -0.04 | -3.12% | 1.168 | 1.186 | 1.102 | 0 |
| Apr 22 2024 | 1.153 | -0.23 | -16.33% | 1.371 | 1.371 | 1.153 | 0 |
| Apr 19 2024 | 1.378 | -0.07 | -4.90% | 1.57 | 1.57 | 1.372 | 0 |
| Apr 18 2024 | 1.449 | 0.05 | 3.65% | 1.406 | 1.473 | 1.346 | 0 |
| Apr 17 2024 | 1.398 | -0.21 | -12.90% | 1.64 | 1.64 | 1.36 | 0 |
| Apr 16 2024 | 1.605 | 0.02 | 1.26% | 1.69 | 1.705 | 1.595 | 0 |
| Apr 15 2024 | 1.585 | -0.07 | -3.94% | 1.655 | 1.655 | 1.525 | 0 |
| Apr 12 2024 | 1.65 | 0.08 | 4.76% | 1.57 | 1.675 | 1.54 | 0 |
| Apr 11 2024 | 1.575 | -0.06 | -3.67% | 1.66 | 1.665 | 1.515 | 0 |
| Apr 10 2024 | 1.635 | 0.13 | 8.64% | 1.50 | 1.66 | 1.454 | 0 |
| Apr 09 2024 | 1.505 | -0.20 | -11.47% | 1.78 | 1.78 | 1.487 | 0 |
| Apr 08 2024 | 1.70 | -0.20 | -10.29% | 1.915 | 1.925 | 1.695 | 0 |
| Apr 05 2024 | 1.895 | 0.04 | 2.16% | 1.925 | 1.925 | 1.825 | 0 |
| Apr 04 2024 | 1.855 | 0.11 | 6.00% | 1.795 | 1.865 | 1.775 | 0 |
| Apr 03 2024 | 1.75 | 0.04 | 2.34% | 1.75 | 1.75 | 1.70 | 0 |
| Apr 02 2024 | 1.71 | 0.21 | 13.62% | 1.535 | 1.71 | 1.52 | 0 |
| Mar 28 2024 | 1.505 | -0.04 | -2.59% | 1.565 | 1.605 | 1.453 | 0 |
| Mar 27 2024 | 1.545 | -0.11 | -6.65% | 1.655 | 1.66 | 1.545 | 0 |
| Mar 26 2024 | 1.655 | 0.04 | 2.48% | 1.645 | 1.68 | 1.625 | 0 |
| Mar 25 2024 | 1.615 | 0.03 | 2.22% | 1.63 | 1.68 | 1.58 | 0 |
| Mar 22 2024 | 1.58 | 0.04 | 2.60% | 1.605 | 1.63 | 1.545 | 0 |
| Mar 21 2024 | 1.54 | 0.14 | 10.16% | 1.40 | 1.54 | 1.40 | 0 |
| Mar 20 2024 | 1.398 | 0.14 | 11.31% | 1.295 | 1.435 | 1.253 | 0 |
| Mar 19 2024 | 1.256 | -0.06 | -4.63% | 1.36 | 1.364 | 1.229 | 0 |
| Mar 18 2024 | 1.317 | -0.12 | -8.54% | 1.451 | 1.456 | 1.237 | 0 |
| Mar 15 2024 | 1.44 | 0.18 | 14.38% | 1.249 | 1.57 | 1.239 | 0 |
| Mar 14 2024 | 1.259 | 0.08 | 7.24% | 1.219 | 1.264 | 1.131 | 0 |
| Mar 13 2024 | 1.174 | 0.03 | 2.35% | 1.169 | 1.179 | 1.127 | 0 |
| Mar 12 2024 | 1.147 | -0.12 | -9.54% | 1.275 | 1.282 | 1.135 | 0 |
| Mar 11 2024 | 1.268 | 0.09 | 7.46% | 1.215 | 1.287 | 1.145 | 0 |
| Mar 08 2024 | 1.18 | -0.08 | -5.98% | 1.286 | 1.291 | 1.158 | 0 |
| Mar 07 2024 | 1.255 | -0.07 | -5.50% | 1.377 | 1.391 | 1.236 | 0 |
| Mar 06 2024 | 1.328 | -0.03 | -2.42% | 1.401 | 1.404 | 1.328 | 0 |
| Mar 05 2024 | 1.361 | 0.04 | 3.34% | 1.37 | 1.374 | 1.255 | 0 |
| Mar 04 2024 | 1.317 | -0.07 | -5.12% | 1.455 | 1.455 | 1.168 | 0 |
| Mar 01 2024 | 1.388 | 0.07 | 5.55% | 1.33 | 1.477 | 1.314 | 0 |
| Feb 29 2024 | 1.315 | 0.05 | 3.62% | 1.29 | 1.327 | 1.229 | 0 |
| Feb 28 2024 | 1.269 | 0.06 | 4.79% | 1.264 | 1.304 | 1.201 | 0 |
| Feb 27 2024 | 1.211 | 0.02 | 1.59% | 1.209 | 1.219 | 1.099 | 0 |
| Feb 26 2024 | 1.192 | -0.11 | -8.66% | 1.361 | 1.362 | 1.188 | 0 |
