Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZK25 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 4.12 | -0.60 | -12.71% | 3.98 | 4.20 | 3.95 | 0 |
| May 31 2024 | 4.72 | 0.35 | 8.01% | 4.57 | 4.72 | 4.30 | 0 |
| May 30 2024 | 4.37 | 0.21 | 5.05% | 4.49 | 4.49 | 4.32 | 0 |
| May 29 2024 | 4.16 | 0.33 | 8.62% | 4.05 | 4.22 | 3.99 | 420 |
| May 28 2024 | 3.83 | 0.03 | 0.79% | 3.80 | 3.88 | 3.70 | 120 |
| May 27 2024 | 3.80 | -0.04 | -1.04% | 3.88 | 3.88 | 3.80 | 0 |
| May 24 2024 | 3.84 | 0.07 | 1.86% | 4.14 | 4.14 | 3.81 | 0 |
| May 23 2024 | 3.77 | 0.06 | 1.62% | 3.56 | 3.89 | 3.47 | 0 |
| May 22 2024 | 3.71 | -0.04 | -1.07% | 3.68 | 3.77 | 3.67 | 0 |
| May 21 2024 | 3.75 | 0.09 | 2.46% | 3.79 | 3.85 | 3.73 | 0 |
| May 20 2024 | 3.66 | -0.25 | -6.39% | 3.78 | 3.82 | 3.66 | 0 |
| May 17 2024 | 3.91 | 0.20 | 5.39% | 3.89 | 3.95 | 3.86 | 0 |
| May 16 2024 | 3.71 | -0.24 | -6.08% | 3.76 | 3.82 | 3.67 | 0 |
| May 15 2024 | 3.95 | -0.55 | -12.22% | 4.33 | 4.38 | 3.95 | 0 |
| May 14 2024 | 4.50 | -0.07 | -1.53% | 4.60 | 4.67 | 4.48 | 0 |
| May 13 2024 | 4.57 | -0.05 | -1.08% | 4.54 | 4.57 | 4.44 | 0 |
| May 10 2024 | 4.62 | -0.11 | -2.33% | 4.62 | 4.65 | 4.46 | 0 |
| May 09 2024 | 4.73 | -0.20 | -4.06% | 4.97 | 5.05 | 4.73 | 0 |
| May 08 2024 | 4.93 | 0.10 | 2.07% | 4.90 | 5.11 | 4.87 | 0 |
| May 07 2024 | 4.83 | -0.34 | -6.58% | 4.95 | 4.99 | 4.81 | 0 |
| May 06 2024 | 5.17 | -0.40 | -7.18% | 5.38 | 5.38 | 5.14 | 75 |
| May 03 2024 | 5.57 | -0.71 | -11.31% | 5.89 | 5.94 | 5.38 | 125 |
| May 02 2024 | 6.28 | 0.46 | 7.90% | 6.19 | 6.47 | 6.06 | 0 |
| Apr 30 2024 | 5.82 | 0.27 | 4.86% | 5.58 | 5.85 | 5.52 | 0 |
| Apr 29 2024 | 5.55 | -0.14 | -2.46% | 5.51 | 5.61 | 5.47 | 0 |
| Apr 26 2024 | 5.69 | -0.74 | -11.51% | 5.68 | 5.85 | 5.58 | 0 |
| Apr 25 2024 | 6.43 | 0.42 | 6.99% | 6.22 | 6.64 | 6.09 | 0 |
| Apr 24 2024 | 6.01 | 0.09 | 1.52% | 5.70 | 6.01 | 5.70 | 0 |
| Apr 23 2024 | 5.92 | -0.82 | -12.17% | 6.48 | 6.49 | 5.90 | 0 |
| Apr 22 2024 | 6.74 | 0.13 | 1.97% | 6.67 | 6.80 | 6.57 | 0 |
| Apr 19 2024 | 6.61 | 0.51 | 8.36% | 6.86 | 6.86 | 6.40 | 0 |
| Apr 18 2024 | 6.10 | -0.03 | -0.49% | 6.15 | 6.39 | 6.03 | 0 |
| Apr 17 2024 | 6.13 | 0.12 | 2.00% | 6.20 | 6.20 | 5.83 | 0 |
| Apr 16 2024 | 6.01 | 0.64 | 11.92% | 6.04 | 6.15 | 5.82 | 0 |
| Apr 15 2024 | 5.37 | 0.20 | 3.87% | 5.21 | 5.37 | 4.99 | 0 |
| Apr 12 2024 | 5.17 | 0.07 | 1.37% | 4.69 | 5.26 | 4.66 | 0 |
| Apr 11 2024 | 5.10 | 0.10 | 2.00% | 5.00 | 5.24 | 4.88 | 0 |
| Apr 10 2024 | 5.00 | 0.19 | 3.95% | 4.48 | 5.21 | 4.38 | 0 |
| Apr 09 2024 | 4.81 | 0.33 | 7.37% | 4.53 | 4.93 | 4.39 | 0 |
| Apr 08 2024 | 4.48 | -0.20 | -4.27% | 4.61 | 4.69 | 4.44 | 0 |
| Apr 05 2024 | 4.68 | 0.49 | 11.69% | 4.96 | 5.04 | 4.63 | 100 |
| Apr 04 2024 | 4.19 | -0.16 | -3.68% | 4.38 | 4.38 | 4.13 | 0 |
| Apr 03 2024 | 4.35 | -0.30 | -6.45% | 4.63 | 4.66 | 4.34 | 0 |
| Apr 02 2024 | 4.65 | 0.56 | 13.69% | 4.32 | 4.73 | 4.25 | 0 |
| Mar 28 2024 | 4.09 | -0.29 | -6.62% | 4.15 | 4.19 | 4.06 | 0 |
| Mar 27 2024 | 4.38 | 0.11 | 2.58% | 4.34 | 4.42 | 4.23 | 0 |
| Mar 26 2024 | 4.27 | -0.04 | -0.93% | 4.24 | 4.29 | 4.18 | 0 |
| Mar 25 2024 | 4.31 | 0.05 | 1.17% | 4.34 | 4.41 | 4.27 | 0 |
| Mar 22 2024 | 4.26 | 0.25 | 6.23% | 4.16 | 4.28 | 4.10 | 0 |
| Mar 21 2024 | 4.01 | -0.66 | -14.13% | 4.07 | 4.14 | 4.01 | 100 |
| Mar 20 2024 | 4.67 | -0.15 | -3.11% | 4.69 | 4.73 | 4.63 | 0 |
| Mar 19 2024 | 4.82 | 0.04 | 0.84% | 4.94 | 5.13 | 4.82 | 0 |
| Mar 18 2024 | 4.78 | -0.43 | -8.25% | 5.03 | 5.06 | 4.67 | 0 |
| Mar 15 2024 | 5.21 | 0.34 | 6.98% | 4.90 | 5.22 | 4.76 | 0 |
| Mar 14 2024 | 4.87 | 0.19 | 4.06% | 4.64 | 4.93 | 4.54 | 0 |
| Mar 13 2024 | 4.68 | -0.12 | -2.50% | 4.63 | 4.73 | 4.60 | 0 |
| Mar 12 2024 | 4.80 | -0.40 | -7.69% | 4.96 | 5.16 | 4.70 | 0 |
| Mar 11 2024 | 5.20 | 0.40 | 8.33% | 5.09 | 5.35 | 5.09 | 0 |
| Mar 08 2024 | 4.80 | -0.04 | -0.83% | 4.79 | 4.88 | 4.52 | 0 |
| Mar 07 2024 | 4.84 | -0.28 | -5.47% | 5.34 | 5.43 | 4.82 | 0 |
| Mar 06 2024 | 5.12 | -0.28 | -5.19% | 5.43 | 5.45 | 5.12 | 0 |
