Register for streaming realtime charts, analysis tools, and prices.
P1ZN71 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.564 | -0.028 | -4.73% | 0.591 | 0.633 | 0.527 | 0 |
| May 23 2024 | 0.592 | 0.019 | 3.32% | 0.706 | 0.755 | 0.446 | 0 |
| May 22 2024 | 0.573 | -0.088 | -13.31% | 0.784 | 0.896 | 0.547 | 0 |
| May 21 2024 | 0.661 | 0.024 | 3.77% | 0.793 | 0.794 | 0.634 | 0 |
| May 20 2024 | 0.637 | 0.077 | 13.75% | 0.672 | 0.674 | 0.503 | 0 |
| May 17 2024 | 0.56 | -0.089 | -13.71% | 0.781 | 0.782 | 0.553 | 0 |
| May 16 2024 | 0.649 | -0.231 | -26.25% | 0.934 | 0.937 | 0.595 | 0 |
| May 15 2024 | 0.88 | -0.087 | -9.00% | 0.905 | 1.075 | 0.88 | 0 |
| May 14 2024 | 0.967 | -0.133 | -12.09% | 1.237 | 1.237 | 0.967 | 0 |
| May 13 2024 | 1.10 | -0.25 | -18.34% | 1.334 | 1.339 | 1.081 | 0 |
| May 10 2024 | 1.347 | 0.17 | 13.96% | 1.234 | 1.446 | 1.108 | 0 |
| May 09 2024 | 1.182 | -0.05 | -4.21% | 1.348 | 1.411 | 1.18 | 0 |
| May 08 2024 | 1.234 | 0.05 | 4.66% | 1.50 | 1.59 | 1.125 | 0 |
| May 07 2024 | 1.179 | 0.22 | 22.68% | 0.762 | 1.66 | 0.752 | 1,500 |
| May 06 2024 | 0.961 | 0.021 | 2.23% | 1.045 | 1.062 | 0.863 | 250 |
| May 03 2024 | 0.94 | -0.067 | -6.65% | 1.08 | 1.08 | 0.815 | 250 |
| May 02 2024 | 1.007 | -0.26 | -20.77% | 1.359 | 1.363 | 0.944 | 0 |
| Apr 30 2024 | 1.271 | 0.18 | 16.71% | 1.197 | 1.292 | 1.032 | 0 |
| Apr 29 2024 | 1.089 | 0.02 | 1.68% | 1.17 | 1.174 | 1.006 | 0 |
| Apr 26 2024 | 1.071 | -0.28 | -20.67% | 1.486 | 1.491 | 1.061 | 0 |
| Apr 25 2024 | 1.35 | 0.24 | 21.08% | 1.313 | 1.52 | 1.028 | 0 |
| Apr 24 2024 | 1.115 | 0.05 | 4.50% | 1.183 | 1.213 | 0.988 | 0 |
| Apr 23 2024 | 1.067 | -0.51 | -32.25% | 1.473 | 1.473 | 1.064 | 1,500 |
| Apr 22 2024 | 1.575 | 0.07 | 4.65% | 1.555 | 1.695 | 1.288 | 0 |
| Apr 19 2024 | 1.505 | 0.17 | 12.82% | 1.595 | 1.63 | 1.277 | 100 |
| Apr 18 2024 | 1.334 | -0.02 | -1.26% | 1.463 | 1.52 | 1.279 | 0 |
| Apr 17 2024 | 1.351 | -0.16 | -10.53% | 1.665 | 1.675 | 1.207 | 0 |
| Apr 16 2024 | 1.51 | 0.10 | 7.40% | 1.615 | 1.63 | 1.403 | 0 |
| Apr 15 2024 | 1.406 | -0.09 | -5.95% | 1.69 | 1.69 | 1.154 | 0 |
| Apr 12 2024 | 1.495 | 0.11 | 8.25% | 1.449 | 1.55 | 1.20 | 0 |
| Apr 11 2024 | 1.381 | 0.02 | 1.47% | 1.499 | 1.565 | 1.284 | 0 |
| Apr 10 2024 | 1.361 | -0.21 | -13.59% | 1.64 | 1.64 | 1.284 | 0 |
| Apr 09 2024 | 1.575 | 0.18 | 12.82% | 1.53 | 1.685 | 1.457 | 0 |
| Apr 08 2024 | 1.396 | -0.13 | -8.76% | 1.685 | 1.69 | 1.345 | 0 |
| Apr 05 2024 | 1.53 | -0.02 | -0.97% | 1.705 | 1.84 | 1.53 | 0 |
| Apr 04 2024 | 1.545 | 0.00 | 0.00% | 1.605 | 1.77 | 1.49 | 0 |
| Apr 03 2024 | 1.545 | 0.20 | 14.78% | 1.59 | 1.70 | 1.43 | 0 |
| Apr 02 2024 | 1.346 | 0.35 | 35.14% | 1.193 | 1.346 | 0.936 | 0 |
| Mar 28 2024 | 0.996 | 0.055 | 5.84% | 1.097 | 1.099 | 0.938 | 0 |
| Mar 27 2024 | 0.941 | -0.018 | -1.88% | 1.116 | 1.117 | 0.881 | 0 |
| Mar 26 2024 | 0.959 | -0.033 | -3.33% | 0.999 | 1.036 | 0.928 | 0 |
| Mar 25 2024 | 0.992 | -0.145 | -12.75% | 1.007 | 1.059 | 0.93 | 0 |
| Mar 22 2024 | 1.137 | -0.03 | -2.49% | 1.38 | 1.381 | 1.13 | 0 |
| Mar 21 2024 | 1.166 | -0.06 | -4.50% | 1.324 | 1.348 | 1.146 | 0 |
| Mar 20 2024 | 1.221 | -0.01 | -0.65% | 1.349 | 1.349 | 1.191 | 0 |
| Mar 19 2024 | 1.229 | -0.15 | -10.55% | 1.545 | 1.545 | 1.229 | 0 |
| Mar 18 2024 | 1.374 | -0.27 | -16.22% | 1.70 | 1.705 | 1.374 | 0 |
| Mar 15 2024 | 1.64 | -0.04 | -2.09% | 1.83 | 1.83 | 1.54 | 0 |
| Mar 14 2024 | 1.675 | -0.02 | -0.89% | 1.825 | 1.825 | 1.575 | 0 |
| Mar 13 2024 | 1.69 | 0.01 | 0.90% | 1.775 | 1.78 | 1.585 | 0 |
| Mar 12 2024 | 1.675 | -0.23 | -11.84% | 2.07 | 2.075 | 1.655 | 0 |
| Mar 11 2024 | 1.90 | 0.28 | 17.28% | 1.90 | 1.95 | 1.76 | 0 |
| Mar 08 2024 | 1.62 | -0.17 | -9.24% | 1.90 | 1.91 | 1.595 | 0 |
| Mar 07 2024 | 1.785 | -0.15 | -7.51% | 2.02 | 2.055 | 1.675 | 0 |
| Mar 06 2024 | 1.93 | -0.06 | -2.77% | 2.125 | 2.125 | 1.93 | 0 |
| Mar 05 2024 | 1.985 | 0.05 | 2.58% | 2.025 | 2.18 | 1.91 | 0 |
| Mar 04 2024 | 1.935 | 0.47 | 32.26% | 1.78 | 2.14 | 1.78 | 0 |
| Mar 01 2024 | 1.463 | -0.12 | -7.41% | 1.60 | 1.605 | 1.392 | 0 |
| Feb 29 2024 | 1.58 | 0.24 | 17.47% | 1.472 | 1.68 | 1.263 | 0 |
| Feb 28 2024 | 1.345 | -0.22 | -14.06% | 1.675 | 1.69 | 1.32 | 400 |
| Feb 27 2024 | 1.565 | -0.10 | -5.72% | 1.755 | 1.755 | 1.429 | 0 |
