Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZO96 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 8.36 | 1.08 | 14.84% | 7.82 | 8.36 | 7.59 | 0 |
| Jun 05 2024 | 7.28 | 0.19 | 2.68% | 7.19 | 7.28 | 6.90 | 0 |
| Jun 04 2024 | 7.09 | -0.82 | -10.37% | 7.97 | 8.12 | 6.92 | 0 |
| Jun 03 2024 | 7.91 | -0.04 | -0.50% | 7.45 | 7.99 | 7.35 | 0 |
| May 31 2024 | 7.95 | -0.83 | -9.45% | 8.52 | 9.04 | 7.95 | 0 |
| May 30 2024 | 8.78 | -0.63 | -6.70% | 8.68 | 9.10 | 8.59 | 0 |
| May 29 2024 | 9.41 | 0.18 | 1.95% | 9.39 | 9.58 | 8.98 | 0 |
| May 28 2024 | 9.23 | 0.22 | 2.44% | 9.05 | 9.48 | 8.70 | 0 |
| May 27 2024 | 9.01 | 1.14 | 14.49% | 8.22 | 9.01 | 8.18 | 0 |
| May 24 2024 | 7.87 | 0.11 | 1.42% | 7.89 | 8.09 | 7.83 | 0 |
| May 23 2024 | 7.76 | -1.03 | -11.72% | 7.84 | 8.29 | 7.73 | 0 |
| May 22 2024 | 8.79 | -0.70 | -7.38% | 9.19 | 9.28 | 8.57 | 0 |
| May 21 2024 | 9.49 | 0.14 | 1.50% | 8.96 | 9.60 | 8.77 | 0 |
| May 20 2024 | 9.35 | 1.25 | 15.43% | 9.43 | 9.45 | 8.50 | 100 |
| May 17 2024 | 8.10 | 0.86 | 11.88% | 7.23 | 8.24 | 7.22 | 0 |
| May 16 2024 | 7.24 | 0.24 | 3.43% | 7.08 | 7.29 | 6.98 | 0 |
| May 15 2024 | 7.00 | 0.80 | 12.90% | 6.29 | 7.00 | 6.24 | 0 |
| May 14 2024 | 6.20 | 0.31 | 5.26% | 6.18 | 6.36 | 6.01 | 0 |
| May 13 2024 | 5.89 | -0.11 | -1.83% | 5.86 | 6.11 | 5.82 | 0 |
| May 10 2024 | 6.00 | 0.08 | 1.35% | 6.22 | 6.49 | 5.87 | 0 |
| May 09 2024 | 5.92 | 0.63 | 11.91% | 5.47 | 5.95 | 5.39 | 0 |
| May 08 2024 | 5.29 | 0.12 | 2.32% | 5.22 | 5.30 | 4.90 | 0 |
| May 07 2024 | 5.17 | 0.01 | 0.19% | 5.12 | 5.35 | 5.06 | 0 |
| May 06 2024 | 5.16 | 0.93 | 21.99% | 4.84 | 5.22 | 4.84 | 0 |
| May 03 2024 | 4.23 | -0.37 | -8.04% | 4.59 | 4.70 | 4.15 | 0 |
| May 02 2024 | 4.60 | 0.23 | 5.26% | 4.46 | 4.69 | 4.04 | 0 |
| Apr 30 2024 | 4.37 | -0.79 | -15.31% | 4.75 | 4.79 | 4.29 | 0 |
| Apr 29 2024 | 5.16 | 0.06 | 1.18% | 5.16 | 5.33 | 5.03 | 0 |
| Apr 26 2024 | 5.10 | -0.17 | -3.23% | 5.57 | 5.62 | 5.09 | 0 |
| Apr 25 2024 | 5.27 | 0.00 | 0.00% | 5.13 | 5.47 | 5.12 | 0 |
| Apr 24 2024 | 5.27 | 0.06 | 1.15% | 5.39 | 5.39 | 5.04 | 0 |
| Apr 23 2024 | 5.21 | 0.01 | 0.19% | 5.00 | 5.28 | 4.70 | 0 |
| Apr 22 2024 | 5.20 | -1.29 | -19.88% | 5.82 | 5.83 | 5.17 | 0 |
| Apr 19 2024 | 6.49 | 0.15 | 2.37% | 6.26 | 6.51 | 6.06 | 0 |
| Apr 18 2024 | 6.34 | -0.20 | -3.06% | 6.45 | 6.53 | 6.13 | 0 |
| Apr 17 2024 | 6.54 | 0.40 | 6.51% | 6.21 | 6.70 | 6.14 | 0 |
| Apr 16 2024 | 6.14 | -0.36 | -5.54% | 6.73 | 6.73 | 5.97 | 0 |
| Apr 15 2024 | 6.50 | -0.46 | -6.61% | 6.40 | 6.66 | 6.11 | 0 |
| Apr 12 2024 | 6.96 | 1.13 | 19.38% | 6.76 | 7.67 | 6.75 | 0 |
| Apr 11 2024 | 5.83 | -0.14 | -2.35% | 5.88 | 6.11 | 5.78 | 0 |
| Apr 10 2024 | 5.97 | 0.32 | 5.66% | 5.99 | 6.44 | 5.63 | 0 |
| Apr 09 2024 | 5.65 | -0.06 | -1.05% | 5.81 | 6.16 | 5.65 | 0 |
| Apr 08 2024 | 5.71 | 0.36 | 6.73% | 5.60 | 5.84 | 5.23 | 0 |
| Apr 05 2024 | 5.35 | 0.24 | 4.70% | 4.77 | 5.40 | 4.48 | 0 |
| Apr 04 2024 | 5.11 | 0.33 | 6.90% | 5.00 | 5.13 | 4.80 | 0 |
| Apr 03 2024 | 4.78 | 0.88 | 22.56% | 4.48 | 4.88 | 4.29 | 0 |
| Apr 02 2024 | 3.90 | 0.86 | 28.29% | 3.51 | 3.96 | 3.51 | 150 |
| Mar 28 2024 | 3.04 | 0.24 | 8.57% | 2.825 | 3.12 | 2.655 | 0 |
| Mar 27 2024 | 2.80 | 0.09 | 3.32% | 2.755 | 2.88 | 2.66 | 150 |
| Mar 26 2024 | 2.71 | -0.27 | -9.06% | 2.80 | 3.09 | 2.67 | 0 |
| Mar 25 2024 | 2.98 | 0.02 | 0.68% | 2.84 | 3.06 | 2.84 | 0 |
| Mar 22 2024 | 2.96 | -0.04 | -1.33% | 2.745 | 3.16 | 2.705 | 0 |
| Mar 21 2024 | 3.00 | -0.15 | -4.76% | 3.83 | 3.87 | 2.92 | 0 |
| Mar 20 2024 | 3.15 | -0.02 | -0.63% | 3.15 | 3.25 | 3.03 | 0 |
| Mar 19 2024 | 3.17 | -0.12 | -3.65% | 3.18 | 3.22 | 3.00 | 0 |
| Mar 18 2024 | 3.29 | -0.30 | -8.36% | 3.25 | 3.51 | 3.23 | 0 |
| Mar 15 2024 | 3.59 | 0.48 | 15.43% | 3.33 | 3.62 | 3.25 | 0 |
| Mar 14 2024 | 3.11 | -0.04 | -1.27% | 3.16 | 3.31 | 3.04 | 37 |
| Mar 13 2024 | 3.15 | 0.61 | 23.77% | 2.52 | 3.17 | 2.465 | 0 |
| Mar 12 2024 | 2.545 | -0.23 | -8.12% | 2.715 | 2.875 | 2.38 | 37 |
| Mar 11 2024 | 2.77 | 0.17 | 6.54% | 2.665 | 2.815 | 2.60 | 0 |
