P1ZI52 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 0.327 | 0.001 | 0.31% | 0.328 | 0.339 | 0.315 | 0 |
May 22 2024 | 0.326 | -0.013 | -3.83% | 0.339 | 0.339 | 0.319 | 0 |
May 21 2024 | 0.339 | -0.023 | -6.35% | 0.353 | 0.355 | 0.317 | 0 |
May 20 2024 | 0.362 | -0.01 | -2.69% | 0.383 | 0.387 | 0.361 | 0 |
May 17 2024 | 0.372 | -0.002 | -0.53% | 0.367 | 0.379 | 0.367 | 0 |
May 16 2024 | 0.374 | 0.004 | 1.08% | 0.381 | 0.381 | 0.368 | 0 |
May 15 2024 | 0.37 | 0.02 | 5.71% | 0.362 | 0.371 | 0.355 | 0 |
May 14 2024 | 0.35 | 0.035 | 11.11% | 0.316 | 0.353 | 0.316 | 0 |
May 13 2024 | 0.315 | 0.016 | 5.35% | 0.311 | 0.317 | 0.301 | 0 |
May 10 2024 | 0.299 | 0.0295 | 10.95% | 0.278 | 0.31 | 0.2775 | 0 |
May 09 2024 | 0.2695 | 0.015 | 5.89% | 0.2545 | 0.2695 | 0.2425 | 0 |
May 08 2024 | 0.2545 | -0.01 | -3.78% | 0.261 | 0.266 | 0.24 | 0 |
May 07 2024 | 0.2645 | 0.0265 | 11.13% | 0.25 | 0.276 | 0.2485 | 0 |
May 06 2024 | 0.238 | 0.031 | 14.98% | 0.215 | 0.2435 | 0.211 | 0 |
May 03 2024 | 0.207 | -0.013 | -5.91% | 0.2275 | 0.2325 | 0.1995 | 0 |
May 02 2024 | 0.22 | -0.003 | -1.35% | 0.2265 | 0.2395 | 0.217 | 0 |
Apr 30 2024 | 0.223 | -0.0515 | -18.76% | 0.2715 | 0.278 | 0.2195 | 0 |
Apr 29 2024 | 0.2745 | 0.0065 | 2.43% | 0.285 | 0.285 | 0.264 | 0 |
Apr 26 2024 | 0.268 | 0.024 | 9.84% | 0.264 | 0.2745 | 0.251 | 0 |
Apr 25 2024 | 0.244 | -0.028 | -10.29% | 0.2655 | 0.275 | 0.2225 | 0 |
Apr 24 2024 | 0.272 | -0.0095 | -3.37% | 0.308 | 0.308 | 0.2675 | 0 |
Apr 23 2024 | 0.2815 | 0.0605 | 27.38% | 0.2335 | 0.2815 | 0.2315 | 2,600 |
Apr 22 2024 | 0.221 | 0.0265 | 13.62% | 0.2205 | 0.229 | 0.1975 | 1,600 |
Apr 19 2024 | 0.1945 | 0.003 | 1.57% | 0.1445 | 0.196 | 0.1445 | 0 |
Apr 18 2024 | 0.1915 | 0.0125 | 6.98% | 0.187 | 0.1925 | 0.1675 | 500 |
Apr 17 2024 | 0.179 | 0.0255 | 16.61% | 0.149 | 0.1885 | 0.147 | 4,500 |
Apr 16 2024 | 0.1535 | -0.049 | -24.20% | 0.1655 | 0.171 | 0.1475 | 3,500 |
Apr 15 2024 | 0.2025 | 0.0135 | 7.14% | 0.194 | 0.2345 | 0.194 | 0 |
Apr 12 2024 | 0.189 | 0.005 | 2.72% | 0.203 | 0.221 | 0.184 | 0 |
Apr 11 2024 | 0.184 | -0.032 | -14.81% | 0.216 | 0.2175 | 0.1685 | 0 |
Apr 10 2024 | 0.216 | 0.0075 | 3.60% | 0.2175 | 0.2345 | 0.1895 | 0 |
Apr 09 2024 | 0.2085 | -0.0325 | -13.49% | 0.237 | 0.2395 | 0.203 | 0 |
Apr 08 2024 | 0.241 | 0.0285 | 13.41% | 0.212 | 0.2425 | 0.212 | 0 |
Apr 05 2024 | 0.2125 | -0.0465 | -17.95% | 0.2155 | 0.217 | 0.199 | 0 |
Apr 04 2024 | 0.259 | 0.001 | 0.39% | 0.256 | 0.267 | 0.2545 | 0 |
Apr 03 2024 | 0.258 | 0.0065 | 2.58% | 0.243 | 0.2585 | 0.2415 | 0 |
Apr 02 2024 | 0.2515 | -0.038 | -13.13% | 0.286 | 0.302 | 0.2475 | 0 |
Mar 28 2024 | 0.2895 | -0.0015 | -0.52% | 0.2955 | 0.2985 | 0.288 | 0 |
Mar 27 2024 | 0.291 | 0.0035 | 1.22% | 0.2855 | 0.294 | 0.279 | 0 |
Mar 26 2024 | 0.2875 | 0.0075 | 2.68% | 0.2855 | 0.2925 | 0.28 | 0 |
Mar 25 2024 | 0.28 | 0.026 | 10.24% | 0.2495 | 0.281 | 0.2495 | 0 |
Mar 22 2024 | 0.254 | 0.0005 | 0.20% | 0.246 | 0.255 | 0.239 | 0 |
Mar 21 2024 | 0.2535 | 0.0035 | 1.40% | 0.278 | 0.28 | 0.2495 | 0 |
Mar 20 2024 | 0.25 | 0.003 | 1.21% | 0.2475 | 0.2505 | 0.242 | 0 |
Mar 19 2024 | 0.247 | 0.028 | 12.79% | 0.2145 | 0.247 | 0.2125 | 0 |
Mar 18 2024 | 0.219 | 0.007 | 3.30% | 0.2275 | 0.236 | 0.2125 | 0 |
Mar 15 2024 | 0.212 | 0.0115 | 5.74% | 0.2005 | 0.225 | 0.1985 | 5,000 |
Mar 14 2024 | 0.2005 | -0.009 | -4.30% | 0.215 | 0.221 | 0.198 | 100,000 |
Mar 13 2024 | 0.2095 | 0.014 | 7.16% | 0.2035 | 0.2225 | 0.20 | 0 |
Mar 12 2024 | 0.1955 | 0.0355 | 22.19% | 0.175 | 0.199 | 0.1635 | 220,000 |
Mar 11 2024 | 0.16 | -0.0015 | -0.93% | 0.1565 | 0.16 | 0.142 | 0 |
Mar 08 2024 | 0.1615 | -0.007 | -4.15% | 0.171 | 0.1745 | 0.1615 | 0 |
Mar 07 2024 | 0.1685 | 0.004 | 2.43% | 0.1595 | 0.1735 | 0.1525 | 0 |
Mar 06 2024 | 0.1645 | 0.0205 | 14.24% | 0.149 | 0.1685 | 0.146 | 0 |
Mar 05 2024 | 0.144 | 0.0185 | 14.74% | 0.1185 | 0.1475 | 0.1165 | 0 |
Mar 04 2024 | 0.1255 | 0.002 | 1.62% | 0.1265 | 0.129 | 0.119 | 0 |
Mar 01 2024 | 0.1235 | 0.018 | 17.06% | 0.1145 | 0.131 | 0.1075 | 5,000 |
Feb 29 2024 | 0.1055 | -0.0005 | -0.47% | 0.11 | 0.116 | 0.1015 | 0 |
Feb 28 2024 | 0.106 | -0.005 | -4.50% | 0.1115 | 0.1115 | 0.10 | 0 |
Feb 27 2024 | 0.111 | 0.006 | 5.71% | 0.0985 | 0.1135 | 0.097 | 5,000 |
Feb 26 2024 | 0.105 | -0.0005 | -0.47% | 0.1085 | 0.113 | 0.1015 | 0 |