Register for streaming realtime charts, analysis tools, and prices.
P1ZKT7 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 7.42 | -0.63 | -7.83% | 8.15 | 8.16 | 7.11 | 0 |
| Jun 04 2024 | 8.05 | -0.28 | -3.36% | 8.55 | 8.56 | 8.00 | 0 |
| Jun 03 2024 | 8.33 | 0.06 | 0.73% | 8.11 | 8.56 | 8.00 | 0 |
| May 31 2024 | 8.27 | 0.07 | 0.85% | 8.29 | 8.44 | 8.06 | 0 |
| May 30 2024 | 8.20 | -0.17 | -2.03% | 8.68 | 8.69 | 8.05 | 0 |
| May 29 2024 | 8.37 | 0.36 | 4.49% | 8.23 | 8.49 | 7.87 | 0 |
| May 28 2024 | 8.01 | 0.78 | 10.79% | 7.40 | 8.16 | 7.14 | 0 |
| May 27 2024 | 7.23 | -0.19 | -2.56% | 7.65 | 7.67 | 7.18 | 0 |
| May 24 2024 | 7.42 | -0.01 | -0.13% | 7.50 | 7.58 | 7.31 | 0 |
| May 23 2024 | 7.43 | 0.07 | 0.95% | 7.52 | 7.83 | 7.05 | 0 |
| May 22 2024 | 7.36 | -0.21 | -2.77% | 7.63 | 7.97 | 7.30 | 0 |
| May 21 2024 | 7.57 | 0.11 | 1.47% | 7.69 | 7.83 | 7.53 | 0 |
| May 20 2024 | 7.46 | 0.36 | 5.07% | 7.20 | 7.47 | 7.00 | 0 |
| May 17 2024 | 7.10 | -0.18 | -2.47% | 7.44 | 7.44 | 7.07 | 0 |
| May 16 2024 | 7.28 | -0.57 | -7.26% | 7.82 | 7.84 | 7.00 | 0 |
| May 15 2024 | 7.85 | -0.05 | -0.63% | 7.81 | 8.14 | 7.81 | 0 |
| May 14 2024 | 7.90 | -0.30 | -3.66% | 8.37 | 8.37 | 7.90 | 0 |
| May 13 2024 | 8.20 | -0.41 | -4.76% | 8.50 | 8.54 | 8.13 | 0 |
| May 10 2024 | 8.61 | 0.42 | 5.13% | 8.18 | 8.72 | 8.08 | 0 |
| May 09 2024 | 8.19 | 0.00 | 0.00% | 8.30 | 8.56 | 8.10 | 0 |
| May 08 2024 | 8.19 | 0.24 | 3.02% | 8.58 | 8.89 | 7.96 | 0 |
| May 07 2024 | 7.95 | 1.66 | 26.39% | 6.04 | 8.72 | 5.50 | 0 |
| May 06 2024 | 6.29 | 0.23 | 3.80% | 6.13 | 6.44 | 5.86 | 0 |
| May 03 2024 | 6.06 | -0.41 | -6.34% | 6.42 | 6.42 | 5.70 | 0 |
| May 02 2024 | 6.47 | -0.81 | -11.13% | 7.26 | 7.36 | 6.21 | 0 |
| Apr 30 2024 | 7.28 | 0.62 | 9.31% | 6.76 | 7.31 | 6.54 | 0 |
| Apr 29 2024 | 6.66 | 0.11 | 1.68% | 6.59 | 6.85 | 6.39 | 0 |
| Apr 26 2024 | 6.55 | -0.72 | -9.90% | 7.43 | 7.44 | 6.50 | 0 |
| Apr 25 2024 | 7.27 | 0.64 | 9.65% | 6.96 | 7.61 | 6.38 | 0 |
| Apr 24 2024 | 6.63 | 0.13 | 2.00% | 6.57 | 6.80 | 6.25 | 0 |
| Apr 23 2024 | 6.50 | -1.26 | -16.24% | 7.55 | 7.55 | 6.48 | 0 |
| Apr 22 2024 | 7.76 | 0.18 | 2.37% | 7.48 | 8.06 | 7.08 | 0 |
| Apr 19 2024 | 7.58 | 0.44 | 6.16% | 7.60 | 7.76 | 6.99 | 0 |
| Apr 18 2024 | 7.14 | -0.01 | -0.14% | 7.22 | 7.65 | 7.01 | 0 |
| Apr 17 2024 | 7.15 | -0.37 | -4.92% | 7.73 | 7.73 | 6.78 | 0 |
| Apr 16 2024 | 7.52 | 0.17 | 2.31% | 7.68 | 7.86 | 7.29 | 0 |
| Apr 15 2024 | 7.35 | -0.16 | -2.13% | 7.81 | 7.81 | 6.64 | 0 |
| Apr 12 2024 | 7.51 | 0.27 | 3.73% | 7.21 | 7.62 | 6.79 | 0 |
| Apr 11 2024 | 7.24 | 0.05 | 0.70% | 7.33 | 7.72 | 6.98 | 0 |
| Apr 10 2024 | 7.19 | -0.51 | -6.62% | 7.68 | 7.89 | 6.96 | 0 |
| Apr 09 2024 | 7.70 | 0.50 | 6.94% | 7.33 | 7.96 | 7.31 | 0 |
| Apr 08 2024 | 7.20 | -0.34 | -4.51% | 7.74 | 7.75 | 7.00 | 0 |
| Apr 05 2024 | 7.54 | -0.02 | -0.26% | 7.99 | 8.21 | 7.54 | 0 |
| Apr 04 2024 | 7.56 | -0.03 | -0.40% | 7.75 | 8.06 | 7.42 | 0 |
| Apr 03 2024 | 7.59 | 0.56 | 7.97% | 7.47 | 7.96 | 7.25 | 0 |
| Apr 02 2024 | 7.03 | 1.17 | 19.97% | 6.24 | 7.03 | 5.70 | 0 |
| Mar 28 2024 | 5.86 | 0.31 | 5.59% | 5.76 | 5.94 | 5.60 | 0 |
| Mar 27 2024 | 5.55 | -0.06 | -1.07% | 5.79 | 5.80 | 5.29 | 0 |
| Mar 26 2024 | 5.61 | -0.09 | -1.58% | 5.75 | 5.81 | 5.47 | 0 |
| Mar 25 2024 | 5.70 | -0.47 | -7.62% | 5.73 | 5.94 | 5.49 | 0 |
| Mar 22 2024 | 6.17 | -0.18 | -2.83% | 6.74 | 6.75 | 6.16 | 0 |
| Mar 21 2024 | 6.35 | -0.11 | -1.70% | 6.49 | 6.92 | 6.23 | 0 |
| Mar 20 2024 | 6.46 | -0.03 | -0.46% | 6.56 | 6.71 | 6.30 | 0 |
| Mar 19 2024 | 6.49 | -0.48 | -6.89% | 7.17 | 7.23 | 6.49 | 0 |
| Mar 18 2024 | 6.97 | -0.58 | -7.68% | 7.51 | 7.52 | 6.97 | 0 |
| Mar 15 2024 | 7.55 | -0.10 | -1.31% | 7.82 | 7.84 | 7.31 | 0 |
| Mar 14 2024 | 7.65 | -0.02 | -0.26% | 7.79 | 7.79 | 7.35 | 0 |
| Mar 13 2024 | 7.67 | 0.07 | 0.92% | 7.63 | 7.84 | 7.37 | 0 |
| Mar 12 2024 | 7.60 | -0.63 | -7.65% | 8.45 | 8.47 | 7.56 | 0 |
| Mar 11 2024 | 8.23 | 0.74 | 9.88% | 7.99 | 8.31 | 7.86 | 0 |
| Mar 08 2024 | 7.49 | -0.41 | -5.19% | 7.99 | 8.02 | 7.40 | 0 |
