Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZKG4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 5.59 | -0.12 | -2.10% | 5.60 | 5.80 | 5.43 | 0 |
| May 23 2024 | 5.71 | 0.11 | 1.96% | 5.75 | 5.90 | 5.34 | 500 |
| May 22 2024 | 5.60 | 0.05 | 0.90% | 5.52 | 6.05 | 5.52 | 1,200 |
| May 21 2024 | 5.55 | -0.07 | -1.25% | 5.66 | 5.84 | 5.20 | 0 |
| May 20 2024 | 5.62 | 0.28 | 5.24% | 5.34 | 5.85 | 5.32 | 0 |
| May 17 2024 | 5.34 | 0.08 | 1.52% | 5.16 | 5.48 | 5.03 | 0 |
| May 16 2024 | 5.26 | 0.73 | 16.11% | 4.64 | 5.34 | 4.62 | 0 |
| May 15 2024 | 4.53 | 0.52 | 12.97% | 4.18 | 4.55 | 4.18 | 700 |
| May 14 2024 | 4.01 | -0.08 | -1.96% | 4.05 | 4.07 | 3.81 | 0 |
| May 13 2024 | 4.09 | -0.83 | -16.87% | 5.11 | 5.16 | 3.88 | 400 |
| May 10 2024 | 4.92 | 0.67 | 15.76% | 4.67 | 5.20 | 4.64 | 500 |
| May 09 2024 | 4.25 | 0.05 | 1.19% | 4.31 | 4.31 | 3.73 | 0 |
| May 08 2024 | 4.20 | 0.57 | 15.70% | 4.01 | 4.66 | 3.93 | 1,300 |
| May 07 2024 | 3.63 | -0.87 | -19.33% | 4.76 | 4.76 | 3.63 | 0 |
| May 06 2024 | 4.50 | 0.56 | 14.21% | 4.22 | 4.50 | 3.89 | 0 |
| May 03 2024 | 3.94 | 0.20 | 5.35% | 3.70 | 4.08 | 3.65 | 0 |
| May 02 2024 | 3.74 | -0.15 | -3.86% | 3.89 | 4.04 | 3.51 | 0 |
| Apr 30 2024 | 3.89 | -0.35 | -8.25% | 4.30 | 4.49 | 3.84 | 0 |
| Apr 29 2024 | 4.24 | 0.24 | 6.00% | 4.00 | 4.24 | 3.90 | 0 |
| Apr 26 2024 | 4.00 | 0.35 | 9.59% | 3.82 | 4.08 | 3.41 | 0 |
| Apr 25 2024 | 3.65 | -0.52 | -12.47% | 4.34 | 4.37 | 3.19 | 0 |
| Apr 24 2024 | 4.17 | -0.15 | -3.47% | 4.75 | 4.81 | 4.17 | 0 |
| Apr 23 2024 | 4.32 | 0.40 | 10.20% | 4.25 | 4.43 | 3.89 | 0 |
| Apr 22 2024 | 3.92 | -0.01 | -0.25% | 4.45 | 4.45 | 3.73 | 0 |
| Apr 19 2024 | 3.93 | -0.33 | -7.75% | 4.46 | 4.46 | 3.93 | 0 |
| Apr 18 2024 | 4.26 | -0.36 | -7.79% | 4.64 | 4.84 | 3.78 | 180 |
| Apr 17 2024 | 4.62 | -0.15 | -3.14% | 4.86 | 4.99 | 4.40 | 0 |
| Apr 16 2024 | 4.77 | -0.01 | -0.21% | 4.44 | 5.11 | 4.38 | 0 |
| Apr 15 2024 | 4.78 | 0.43 | 9.89% | 4.93 | 4.99 | 4.58 | 500 |
| Apr 12 2024 | 4.35 | 0.46 | 11.83% | 4.10 | 4.54 | 3.99 | 0 |
| Apr 11 2024 | 3.89 | 0.01 | 0.26% | 3.99 | 4.01 | 3.67 | 0 |
| Apr 10 2024 | 3.88 | -0.08 | -2.02% | 4.05 | 4.22 | 3.40 | 0 |
| Apr 09 2024 | 3.96 | -1.90 | -32.42% | 5.86 | 6.23 | 3.86 | 1,080 |
| Apr 08 2024 | 5.86 | 0.37 | 6.74% | 5.66 | 5.98 | 5.42 | 0 |
| Apr 05 2024 | 5.49 | 0.20 | 3.78% | 5.35 | 5.49 | 4.95 | 0 |
| Apr 04 2024 | 5.29 | -0.19 | -3.47% | 5.72 | 5.76 | 5.29 | 0 |
| Apr 03 2024 | 5.48 | 0.26 | 4.98% | 5.39 | 5.54 | 5.04 | 0 |
| Apr 02 2024 | 5.22 | -0.27 | -4.92% | 5.54 | 5.68 | 5.05 | 0 |
| Mar 28 2024 | 5.49 | 0.30 | 5.78% | 5.33 | 5.51 | 4.98 | 0 |
| Mar 27 2024 | 5.19 | -0.09 | -1.70% | 5.43 | 5.75 | 5.09 | 0 |
| Mar 26 2024 | 5.28 | 0.10 | 1.93% | 5.55 | 5.62 | 5.12 | 0 |
| Mar 25 2024 | 5.18 | 0.57 | 12.36% | 5.01 | 5.30 | 4.91 | 0 |
| Mar 22 2024 | 4.61 | 0.30 | 6.96% | 4.44 | 4.79 | 4.30 | 0 |
| Mar 21 2024 | 4.31 | -0.18 | -4.01% | 4.65 | 4.65 | 4.24 | 0 |
| Mar 20 2024 | 4.49 | 0.11 | 2.51% | 4.65 | 4.65 | 4.15 | 0 |
| Mar 19 2024 | 4.38 | 0.36 | 8.96% | 4.31 | 4.39 | 3.76 | 0 |
| Mar 18 2024 | 4.02 | 0.40 | 11.05% | 3.83 | 4.13 | 3.83 | 500 |
| Mar 15 2024 | 3.62 | 0.00 | 0.00% | 3.83 | 3.91 | 3.42 | 250 |
| Mar 14 2024 | 3.62 | 0.56 | 18.30% | 3.32 | 4.06 | 3.32 | 0 |
| Mar 13 2024 | 3.06 | 0.67 | 28.03% | 2.65 | 3.23 | 2.27 | 0 |
| Mar 12 2024 | 2.39 | 0.09 | 3.69% | 3.40 | 3.41 | 2.21 | 2,100 |
| Mar 11 2024 | 2.305 | -0.63 | -21.47% | 3.33 | 3.33 | 2.225 | 0 |
| Mar 08 2024 | 2.935 | -0.18 | -5.63% | 3.07 | 3.15 | 2.835 | 0 |
| Mar 07 2024 | 3.11 | -0.09 | -2.81% | 3.57 | 3.62 | 2.995 | 0 |
| Mar 06 2024 | 3.20 | 0.12 | 3.90% | 3.36 | 3.41 | 2.845 | 0 |
| Mar 05 2024 | 3.08 | 0.13 | 4.41% | 3.17 | 3.17 | 2.87 | 0 |
| Mar 04 2024 | 2.95 | 0.56 | 23.17% | 3.03 | 3.10 | 2.625 | 750 |
| Mar 01 2024 | 2.395 | 0.09 | 3.68% | 2.61 | 3.04 | 2.285 | 3,730 |
| Feb 29 2024 | 2.31 | 0.27 | 12.96% | 1.95 | 2.47 | 1.95 | 39,400 |
| Feb 28 2024 | 2.045 | -0.01 | -0.24% | 2.10 | 2.265 | 1.91 | 26,000 |
| Feb 27 2024 | 2.05 | -0.28 | -11.83% | 2.50 | 2.615 | 1.905 | 21,500 |
| Feb 26 2024 | 2.325 | 0.87 | 59.90% | 1.63 | 2.47 | 1.63 | 0 |
