Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZHI6 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 21.28 | -1.92 | -8.28% | 22.66 | 22.68 | 20.74 | 536 |
| Jun 03 2024 | 23.20 | 1.29 | 5.89% | 23.75 | 24.00 | 22.96 | 538 |
| May 31 2024 | 21.91 | -0.35 | -1.57% | 22.08 | 22.45 | 21.42 | 538 |
| May 30 2024 | 22.26 | 0.30 | 1.37% | 21.09 | 22.38 | 21.09 | 0 |
| May 29 2024 | 21.96 | -2.12 | -8.80% | 23.31 | 23.62 | 21.63 | 532 |
| May 28 2024 | 24.08 | -0.78 | -3.14% | 25.07 | 25.75 | 23.62 | 0 |
| May 27 2024 | 24.86 | 0.66 | 2.73% | 24.00 | 24.90 | 24.00 | 0 |
| May 24 2024 | 24.20 | 0.12 | 0.50% | 22.96 | 24.25 | 22.96 | 0 |
| May 23 2024 | 24.08 | -0.03 | -0.12% | 24.41 | 24.81 | 23.69 | 532 |
| May 22 2024 | 24.11 | -0.45 | -1.83% | 24.53 | 24.65 | 23.82 | 0 |
| May 21 2024 | 24.56 | -0.45 | -1.80% | 24.68 | 24.80 | 23.76 | 0 |
| May 20 2024 | 25.01 | 0.54 | 2.21% | 24.67 | 25.35 | 24.63 | 0 |
| May 17 2024 | 24.47 | -0.19 | -0.77% | 24.21 | 24.58 | 23.67 | 0 |
| May 16 2024 | 24.66 | -1.70 | -6.45% | 26.20 | 26.21 | 24.66 | 0 |
| May 15 2024 | 26.36 | 1.43 | 5.74% | 25.32 | 26.50 | 25.16 | 1,100 |
| May 14 2024 | 24.93 | -0.11 | -0.44% | 24.94 | 25.06 | 24.53 | 0 |
| May 13 2024 | 25.04 | -0.27 | -1.07% | 25.66 | 25.66 | 24.76 | 0 |
| May 10 2024 | 25.31 | 0.79 | 3.22% | 24.95 | 26.10 | 24.95 | 0 |
| May 09 2024 | 24.52 | 1.82 | 8.02% | 22.88 | 24.63 | 22.69 | 0 |
| May 08 2024 | 22.70 | 0.36 | 1.61% | 22.28 | 23.33 | 22.25 | 0 |
| May 07 2024 | 22.34 | 2.69 | 13.69% | 20.11 | 22.37 | 20.04 | 0 |
| May 06 2024 | 19.65 | 1.74 | 9.72% | 18.51 | 19.91 | 18.17 | 0 |
| May 03 2024 | 17.91 | 0.75 | 4.37% | 17.59 | 18.88 | 17.23 | 0 |
| May 02 2024 | 17.16 | -0.32 | -1.83% | 17.82 | 17.85 | 16.96 | 0 |
| Apr 30 2024 | 17.48 | -1.98 | -10.17% | 19.36 | 19.63 | 17.40 | 0 |
| Apr 29 2024 | 19.46 | -0.43 | -2.16% | 20.49 | 20.50 | 19.22 | 0 |
| Apr 26 2024 | 19.89 | 2.42 | 13.85% | 18.59 | 20.14 | 18.24 | 0 |
| Apr 25 2024 | 17.47 | -1.48 | -7.81% | 18.74 | 18.98 | 16.18 | 0 |
| Apr 24 2024 | 18.95 | -0.86 | -4.34% | 20.66 | 20.66 | 18.95 | 0 |
| Apr 23 2024 | 19.81 | 2.93 | 17.36% | 17.84 | 19.81 | 17.84 | 0 |
| Apr 22 2024 | 16.88 | 1.23 | 7.86% | 16.43 | 17.21 | 15.92 | 0 |
| Apr 19 2024 | 15.65 | -1.18 | -7.01% | 13.90 | 15.87 | 13.90 | 0 |
| Apr 18 2024 | 16.83 | 0.54 | 3.31% | 16.88 | 16.93 | 15.60 | 0 |
| Apr 17 2024 | 16.29 | 0.47 | 2.97% | 15.75 | 17.41 | 15.62 | 0 |
| Apr 16 2024 | 15.82 | -2.53 | -13.79% | 16.46 | 17.06 | 15.52 | 0 |
| Apr 15 2024 | 18.35 | 0.92 | 5.28% | 18.12 | 20.41 | 18.05 | 0 |
| Apr 12 2024 | 17.43 | -0.54 | -3.01% | 19.43 | 20.13 | 17.13 | 0 |
| Apr 11 2024 | 17.97 | -1.66 | -8.46% | 19.49 | 19.69 | 17.20 | 0 |
| Apr 10 2024 | 19.63 | 0.23 | 1.19% | 20.11 | 21.00 | 18.48 | 0 |
| Apr 09 2024 | 19.40 | -2.45 | -11.21% | 21.47 | 21.57 | 19.25 | 0 |
| Apr 08 2024 | 21.85 | 1.58 | 7.79% | 20.64 | 21.93 | 20.44 | 0 |
| Apr 05 2024 | 20.27 | -2.52 | -11.06% | 20.56 | 20.76 | 19.68 | 0 |
| Apr 04 2024 | 22.79 | 0.31 | 1.38% | 22.29 | 22.99 | 22.24 | 0 |
| Apr 03 2024 | 22.48 | 0.70 | 3.21% | 21.59 | 22.51 | 21.59 | 0 |
| Apr 02 2024 | 21.78 | -2.12 | -8.87% | 23.80 | 24.50 | 21.57 | 0 |
| Mar 28 2024 | 23.90 | 0.24 | 1.01% | 23.92 | 24.02 | 23.63 | 0 |
| Mar 27 2024 | 23.66 | 0.75 | 3.27% | 22.91 | 23.93 | 22.73 | 0 |
| Mar 26 2024 | 22.91 | 1.24 | 5.72% | 21.87 | 23.00 | 21.54 | 0 |
| Mar 25 2024 | 21.67 | 0.58 | 2.75% | 21.02 | 21.77 | 20.81 | 0 |
| Mar 22 2024 | 21.09 | 0.40 | 1.93% | 20.36 | 21.13 | 20.27 | 0 |
| Mar 21 2024 | 20.69 | 1.65 | 8.67% | 20.99 | 20.99 | 19.45 | 0 |
| Mar 20 2024 | 19.04 | 0.23 | 1.22% | 18.76 | 19.34 | 18.49 | 0 |
| Mar 19 2024 | 18.81 | 0.52 | 2.84% | 17.94 | 18.82 | 17.94 | 0 |
| Mar 18 2024 | 18.29 | -0.19 | -1.03% | 18.90 | 18.94 | 17.94 | 0 |
| Mar 15 2024 | 18.48 | 0.20 | 1.09% | 18.04 | 19.28 | 18.04 | 0 |
| Mar 14 2024 | 18.28 | -0.43 | -2.30% | 18.86 | 19.33 | 18.03 | 0 |
| Mar 13 2024 | 18.71 | 0.01 | 0.05% | 19.04 | 19.12 | 18.43 | 0 |
| Mar 12 2024 | 18.70 | 2.35 | 14.37% | 17.36 | 18.71 | 16.75 | 0 |
| Mar 11 2024 | 16.35 | -0.79 | -4.61% | 16.40 | 16.40 | 15.50 | 0 |
| Mar 08 2024 | 17.14 | -0.38 | -2.17% | 17.56 | 17.67 | 16.92 | 0 |
| Mar 07 2024 | 17.52 | 1.50 | 9.36% | 15.55 | 17.66 | 15.08 | 0 |
