Register for real-time alerts, custom portfolio, and market movers
P1ZJK8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 5.28 | -0.09 | -1.68% | 5.01 | 5.30 | 5.01 | 0 |
| May 23 2024 | 5.37 | -0.07 | -1.29% | 5.61 | 5.70 | 5.26 | 0 |
| May 22 2024 | 5.44 | 0.05 | 0.93% | 5.48 | 5.48 | 5.39 | 0 |
| May 21 2024 | 5.39 | -0.08 | -1.46% | 5.36 | 5.41 | 5.29 | 0 |
| May 20 2024 | 5.47 | 0.26 | 4.99% | 5.35 | 5.47 | 5.32 | 0 |
| May 17 2024 | 5.21 | -0.22 | -4.05% | 5.25 | 5.29 | 5.18 | 0 |
| May 16 2024 | 5.43 | 0.26 | 5.03% | 5.37 | 5.46 | 5.32 | 0 |
| May 15 2024 | 5.17 | 0.54 | 11.66% | 4.82 | 5.17 | 4.76 | 0 |
| May 14 2024 | 4.63 | 0.04 | 0.87% | 4.57 | 4.67 | 4.47 | 0 |
| May 13 2024 | 4.59 | 0.04 | 0.88% | 4.64 | 4.72 | 4.58 | 0 |
| May 10 2024 | 4.55 | 0.13 | 2.94% | 4.56 | 4.72 | 4.53 | 0 |
| May 09 2024 | 4.42 | 0.18 | 4.25% | 4.21 | 4.43 | 4.15 | 0 |
| May 08 2024 | 4.24 | -0.10 | -2.30% | 4.29 | 4.33 | 4.07 | 0 |
| May 07 2024 | 4.34 | 0.37 | 9.32% | 4.23 | 4.35 | 4.17 | 0 |
| May 06 2024 | 3.97 | 0.40 | 11.20% | 3.76 | 4.00 | 3.76 | 0 |
| May 03 2024 | 3.57 | 0.72 | 25.04% | 3.24 | 3.76 | 3.20 | 9,500 |
| May 02 2024 | 2.855 | -0.50 | -14.78% | 2.94 | 3.10 | 2.71 | 10,300 |
| Apr 30 2024 | 3.35 | -0.27 | -7.46% | 3.62 | 3.63 | 3.31 | 0 |
| Apr 29 2024 | 3.62 | 0.12 | 3.43% | 3.62 | 3.72 | 3.55 | 7,200 |
| Apr 26 2024 | 3.50 | 0.85 | 31.83% | 3.46 | 3.60 | 3.26 | 7,350 |
| Apr 25 2024 | 2.655 | -0.53 | -16.51% | 2.905 | 3.02 | 2.455 | 1,100 |
| Apr 24 2024 | 3.18 | -0.01 | -0.31% | 3.44 | 3.44 | 3.13 | 100 |
| Apr 23 2024 | 3.19 | 0.84 | 35.46% | 2.665 | 3.22 | 2.66 | 0 |
| Apr 22 2024 | 2.355 | -0.14 | -5.42% | 2.45 | 2.56 | 2.315 | 19,300 |
| Apr 19 2024 | 2.49 | -0.59 | -19.16% | 2.245 | 2.745 | 2.245 | 1,200 |
| Apr 18 2024 | 3.08 | 0.05 | 1.65% | 2.985 | 3.12 | 2.725 | 400 |
| Apr 17 2024 | 3.03 | -0.15 | -4.72% | 2.965 | 3.36 | 2.965 | 50 |
| Apr 16 2024 | 3.18 | -0.67 | -17.40% | 3.15 | 3.35 | 3.00 | 50 |
| Apr 15 2024 | 3.85 | -0.22 | -5.41% | 4.01 | 4.25 | 3.85 | 100 |
| Apr 12 2024 | 4.07 | -0.01 | -0.25% | 4.53 | 4.58 | 3.97 | 0 |
| Apr 11 2024 | 4.08 | -0.08 | -1.92% | 4.15 | 4.29 | 3.90 | 200 |
| Apr 10 2024 | 4.16 | -0.12 | -2.80% | 4.62 | 4.72 | 3.90 | 0 |
| Apr 09 2024 | 4.28 | -0.35 | -7.56% | 4.57 | 4.70 | 4.14 | 0 |
| Apr 08 2024 | 4.63 | 0.20 | 4.51% | 4.51 | 4.67 | 4.43 | 0 |
| Apr 05 2024 | 4.43 | -0.50 | -10.14% | 4.13 | 4.49 | 4.08 | 0 |
| Apr 04 2024 | 4.93 | 0.13 | 2.71% | 4.75 | 5.01 | 4.75 | 0 |
| Apr 03 2024 | 4.80 | 0.29 | 6.43% | 4.53 | 4.80 | 4.49 | 0 |
| Apr 02 2024 | 4.51 | -0.59 | -11.57% | 4.92 | 4.98 | 4.41 | 0 |
| Mar 28 2024 | 5.10 | 0.34 | 7.14% | 5.02 | 5.13 | 5.01 | 0 |
| Mar 27 2024 | 4.76 | -0.11 | -2.26% | 4.80 | 4.93 | 4.72 | 0 |
| Mar 26 2024 | 4.87 | 0.04 | 0.83% | 4.90 | 4.96 | 4.83 | 0 |
| Mar 25 2024 | 4.83 | -0.08 | -1.63% | 4.82 | 4.90 | 4.73 | 0 |
| Mar 22 2024 | 4.91 | -0.24 | -4.66% | 5.00 | 5.07 | 4.88 | 0 |
| Mar 21 2024 | 5.15 | 0.75 | 17.05% | 5.01 | 5.15 | 4.95 | 0 |
| Mar 20 2024 | 4.40 | 0.17 | 4.02% | 4.37 | 4.45 | 4.33 | 0 |
| Mar 19 2024 | 4.23 | -0.03 | -0.70% | 4.09 | 4.23 | 3.90 | 0 |
| Mar 18 2024 | 4.26 | 0.50 | 13.30% | 3.96 | 4.35 | 3.92 | 0 |
| Mar 15 2024 | 3.76 | -0.39 | -9.40% | 4.12 | 4.27 | 3.74 | 0 |
| Mar 14 2024 | 4.15 | -0.15 | -3.49% | 4.36 | 4.46 | 4.06 | 0 |
| Mar 13 2024 | 4.30 | 0.11 | 2.63% | 4.37 | 4.41 | 4.26 | 0 |
| Mar 12 2024 | 4.19 | 0.45 | 12.03% | 3.99 | 4.31 | 3.81 | 0 |
| Mar 11 2024 | 3.74 | -0.43 | -10.31% | 3.84 | 3.85 | 3.56 | 0 |
| Mar 08 2024 | 4.17 | 0.04 | 0.97% | 4.18 | 4.46 | 4.08 | 0 |
| Mar 07 2024 | 4.13 | 0.30 | 7.83% | 3.58 | 4.15 | 3.49 | 0 |
| Mar 06 2024 | 3.83 | 0.27 | 7.58% | 3.52 | 3.84 | 3.50 | 0 |
| Mar 05 2024 | 3.56 | -0.43 | -10.78% | 3.87 | 3.89 | 3.53 | 0 |
| Mar 04 2024 | 3.99 | 0.12 | 3.10% | 4.00 | 4.04 | 3.94 | 0 |
| Mar 01 2024 | 3.87 | 0.33 | 9.32% | 3.74 | 3.88 | 3.52 | 0 |
| Feb 29 2024 | 3.54 | 0.08 | 2.31% | 3.41 | 3.65 | 3.25 | 0 |
| Feb 28 2024 | 3.46 | 0.08 | 2.37% | 3.48 | 3.48 | 3.27 | 0 |
| Feb 27 2024 | 3.38 | -0.16 | -4.52% | 3.36 | 3.50 | 3.36 | 0 |
| Feb 26 2024 | 3.54 | -0.08 | -2.21% | 3.51 | 3.66 | 3.51 | 0 |
