Register to chat with like-minded investors on our interactive forums.
P1ZK82 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 8.64 | -0.06 | -0.69% | 8.70 | 8.72 | 8.34 | 250 |
| May 22 2024 | 8.70 | 0.06 | 0.69% | 8.94 | 8.95 | 8.61 | 0 |
| May 21 2024 | 8.64 | 0.22 | 2.61% | 8.60 | 8.69 | 8.55 | 0 |
| May 20 2024 | 8.42 | 0.18 | 2.18% | 8.23 | 8.42 | 8.17 | 0 |
| May 17 2024 | 8.24 | 0.31 | 3.91% | 8.12 | 8.32 | 7.97 | 0 |
| May 16 2024 | 7.93 | 0.21 | 2.72% | 7.78 | 8.15 | 7.78 | 0 |
| May 15 2024 | 7.72 | 0.13 | 1.71% | 7.50 | 7.83 | 7.50 | 0 |
| May 14 2024 | 7.59 | -0.39 | -4.89% | 8.00 | 8.00 | 7.51 | 0 |
| May 13 2024 | 7.98 | -0.84 | -9.52% | 8.70 | 8.74 | 7.98 | 0 |
| May 10 2024 | 8.82 | 0.04 | 0.46% | 8.90 | 8.98 | 8.65 | 0 |
| May 09 2024 | 8.78 | -0.46 | -4.98% | 9.24 | 9.32 | 8.78 | 0 |
| May 08 2024 | 9.24 | 0.38 | 4.29% | 8.97 | 9.40 | 8.96 | 250 |
| May 07 2024 | 8.86 | 0.01 | 0.11% | 8.74 | 8.94 | 8.72 | 0 |
| May 06 2024 | 8.85 | 0.14 | 1.61% | 8.68 | 8.94 | 8.68 | 0 |
| May 03 2024 | 8.71 | -0.38 | -4.18% | 9.02 | 9.07 | 8.65 | 0 |
| May 02 2024 | 9.09 | 0.95 | 11.67% | 8.15 | 9.16 | 8.09 | 0 |
| Apr 30 2024 | 8.14 | 2.31 | 39.62% | 6.12 | 8.19 | 6.11 | 0 |
| Apr 29 2024 | 5.83 | -0.13 | -2.18% | 5.83 | 6.14 | 5.79 | 0 |
| Apr 26 2024 | 5.96 | -0.12 | -1.97% | 5.93 | 6.01 | 5.75 | 0 |
| Apr 25 2024 | 6.08 | 0.25 | 4.29% | 5.96 | 6.30 | 5.51 | 0 |
| Apr 24 2024 | 5.83 | 0.09 | 1.57% | 5.75 | 5.86 | 5.58 | 0 |
| Apr 23 2024 | 5.74 | -0.25 | -4.17% | 5.93 | 5.96 | 5.37 | 0 |
| Apr 22 2024 | 5.99 | -0.47 | -7.28% | 6.12 | 6.49 | 5.82 | 0 |
| Apr 19 2024 | 6.46 | 0.15 | 2.38% | 6.65 | 6.87 | 6.32 | 0 |
| Apr 18 2024 | 6.31 | 0.01 | 0.16% | 6.33 | 6.53 | 6.30 | 15 |
| Apr 17 2024 | 6.30 | -0.05 | -0.79% | 6.43 | 6.45 | 6.15 | 0 |
| Apr 16 2024 | 6.35 | 0.59 | 10.24% | 6.22 | 6.57 | 6.08 | 0 |
| Apr 15 2024 | 5.76 | -0.54 | -8.57% | 6.18 | 6.19 | 5.20 | 0 |
| Apr 12 2024 | 6.30 | 0.84 | 15.38% | 5.45 | 6.36 | 5.37 | 0 |
| Apr 11 2024 | 5.46 | 0.01 | 0.18% | 5.63 | 5.70 | 5.27 | 0 |
| Apr 10 2024 | 5.45 | -0.14 | -2.50% | 5.53 | 5.70 | 5.04 | 0 |
| Apr 09 2024 | 5.59 | -0.19 | -3.29% | 6.03 | 6.03 | 5.28 | 0 |
| Apr 08 2024 | 5.78 | -0.30 | -4.93% | 6.11 | 6.15 | 5.64 | 0 |
| Apr 05 2024 | 6.08 | 0.50 | 8.96% | 6.16 | 6.23 | 5.95 | 0 |
| Apr 04 2024 | 5.58 | -0.08 | -1.41% | 5.76 | 5.76 | 5.24 | 0 |
| Apr 03 2024 | 5.66 | 0.54 | 10.55% | 5.42 | 5.93 | 5.19 | 100 |
| Apr 02 2024 | 5.12 | 0.80 | 18.52% | 4.59 | 5.20 | 4.33 | 0 |
| Mar 28 2024 | 4.32 | 0.35 | 8.82% | 3.89 | 4.36 | 3.86 | 0 |
| Mar 27 2024 | 3.97 | -0.02 | -0.50% | 4.09 | 4.13 | 3.84 | 0 |
| Mar 26 2024 | 3.99 | 0.52 | 14.99% | 3.34 | 4.22 | 3.34 | 0 |
| Mar 25 2024 | 3.47 | -0.18 | -4.93% | 3.61 | 3.76 | 3.46 | 0 |
| Mar 22 2024 | 3.65 | 0.00 | 0.00% | 3.89 | 3.89 | 3.54 | 0 |
| Mar 21 2024 | 3.65 | -0.31 | -7.83% | 3.65 | 3.68 | 3.47 | 0 |
| Mar 20 2024 | 3.96 | -0.09 | -2.22% | 4.05 | 4.13 | 3.89 | 0 |
| Mar 19 2024 | 4.05 | -0.41 | -9.19% | 4.58 | 4.60 | 4.05 | 0 |
| Mar 18 2024 | 4.46 | -0.15 | -3.25% | 4.53 | 4.56 | 4.15 | 0 |
| Mar 15 2024 | 4.61 | -0.69 | -13.02% | 5.05 | 5.05 | 4.51 | 0 |
| Mar 14 2024 | 5.30 | 0.13 | 2.51% | 5.19 | 5.43 | 5.13 | 0 |
| Mar 13 2024 | 5.17 | 0.33 | 6.82% | 4.92 | 5.21 | 4.70 | 0 |
| Mar 12 2024 | 4.84 | -0.49 | -9.19% | 5.37 | 5.51 | 4.79 | 0 |
| Mar 11 2024 | 5.33 | -0.19 | -3.44% | 5.68 | 5.84 | 5.28 | 0 |
| Mar 08 2024 | 5.52 | 0.08 | 1.47% | 5.55 | 5.56 | 5.40 | 0 |
| Mar 07 2024 | 5.44 | -0.23 | -4.06% | 5.78 | 5.86 | 5.39 | 100 |
| Mar 06 2024 | 5.67 | -0.21 | -3.57% | 5.98 | 6.01 | 5.65 | 0 |
| Mar 05 2024 | 5.88 | -0.15 | -2.49% | 6.14 | 6.27 | 5.88 | 0 |
| Mar 04 2024 | 6.03 | -0.18 | -2.90% | 6.32 | 6.34 | 5.98 | 0 |
| Mar 01 2024 | 6.21 | -0.17 | -2.66% | 6.24 | 6.36 | 6.20 | 0 |
| Feb 29 2024 | 6.38 | 0.15 | 2.41% | 6.39 | 6.49 | 6.27 | 0 |
| Feb 28 2024 | 6.23 | -0.15 | -2.35% | 6.55 | 6.63 | 6.20 | 0 |
| Feb 27 2024 | 6.38 | 0.09 | 1.43% | 6.49 | 6.51 | 6.28 | 15 |
| Feb 26 2024 | 6.29 | 0.25 | 4.14% | 5.98 | 6.54 | 5.98 | 0 |
