Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZOV5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.133 | 0.04 | 3.94% | 1.116 | 1.135 | 1.094 | 0 |
| May 21 2024 | 1.09 | 0.00 | 0.18% | 1.093 | 1.099 | 1.058 | 0 |
| May 20 2024 | 1.088 | 0.05 | 4.31% | 1.047 | 1.094 | 1.036 | 0 |
| May 17 2024 | 1.043 | -0.05 | -4.22% | 1.055 | 1.065 | 1.03 | 0 |
| May 16 2024 | 1.089 | 0.07 | 7.19% | 1.072 | 1.099 | 1.057 | 0 |
| May 15 2024 | 1.016 | 0.10 | 11.28% | 0.941 | 1.018 | 0.934 | 0 |
| May 14 2024 | 0.913 | 0.028 | 3.16% | 0.883 | 0.921 | 0.864 | 0 |
| May 13 2024 | 0.885 | 0.023 | 2.67% | 0.894 | 0.908 | 0.877 | 0 |
| May 10 2024 | 0.862 | -0.007 | -0.81% | 0.863 | 0.912 | 0.853 | 0 |
| May 09 2024 | 0.869 | 0.007 | 0.81% | 0.834 | 0.869 | 0.825 | 0 |
| May 08 2024 | 0.862 | -0.041 | -4.54% | 0.871 | 0.884 | 0.823 | 0 |
| May 07 2024 | 0.903 | 0.067 | 8.01% | 0.874 | 0.903 | 0.861 | 0 |
| May 06 2024 | 0.836 | 0.055 | 7.04% | 0.799 | 0.839 | 0.799 | 0 |
| May 03 2024 | 0.781 | 0.146 | 22.99% | 0.692 | 0.809 | 0.686 | 0 |
| May 02 2024 | 0.635 | -0.112 | -14.99% | 0.658 | 0.686 | 0.61 | 0 |
| Apr 30 2024 | 0.747 | -0.046 | -5.80% | 0.803 | 0.805 | 0.742 | 0 |
| Apr 29 2024 | 0.793 | 0.001 | 0.13% | 0.809 | 0.822 | 0.781 | 0 |
| Apr 26 2024 | 0.792 | 0.166 | 26.52% | 0.75 | 0.805 | 0.72 | 0 |
| Apr 25 2024 | 0.626 | -0.103 | -14.13% | 0.639 | 0.672 | 0.605 | 0 |
| Apr 24 2024 | 0.729 | 0.032 | 4.59% | 0.75 | 0.775 | 0.724 | 0 |
| Apr 23 2024 | 0.697 | 0.119 | 20.59% | 0.609 | 0.702 | 0.608 | 0 |
| Apr 22 2024 | 0.578 | -0.068 | -10.53% | 0.632 | 0.636 | 0.571 | 0 |
| Apr 19 2024 | 0.646 | -0.159 | -19.75% | 0.713 | 0.74 | 0.646 | 0 |
| Apr 18 2024 | 0.805 | -0.048 | -5.63% | 0.823 | 0.83 | 0.757 | 0 |
| Apr 17 2024 | 0.853 | -0.056 | -6.16% | 0.862 | 0.919 | 0.848 | 0 |
| Apr 16 2024 | 0.909 | -0.121 | -11.75% | 0.896 | 0.915 | 0.87 | 0 |
| Apr 15 2024 | 1.03 | -0.04 | -3.83% | 1.058 | 1.096 | 1.019 | 0 |
| Apr 12 2024 | 1.071 | 0.03 | 3.08% | 1.149 | 1.162 | 1.049 | 0 |
| Apr 11 2024 | 1.039 | 0.05 | 4.63% | 1.008 | 1.052 | 0.98 | 0 |
| Apr 10 2024 | 0.993 | -0.017 | -1.68% | 1.072 | 1.086 | 0.944 | 0 |
| Apr 09 2024 | 1.01 | -0.06 | -5.34% | 1.05 | 1.087 | 0.993 | 0 |
| Apr 08 2024 | 1.067 | 0.02 | 2.40% | 1.057 | 1.082 | 1.038 | 0 |
| Apr 05 2024 | 1.042 | -0.10 | -8.76% | 0.982 | 1.061 | 0.973 | 0 |
| Apr 04 2024 | 1.142 | 0.02 | 1.87% | 1.11 | 1.173 | 1.107 | 0 |
| Apr 03 2024 | 1.121 | 0.07 | 6.66% | 1.052 | 1.125 | 1.038 | 0 |
| Apr 02 2024 | 1.051 | -0.11 | -9.08% | 1.153 | 1.167 | 1.027 | 0 |
| Mar 28 2024 | 1.156 | 0.02 | 2.21% | 1.159 | 1.177 | 1.152 | 0 |
| Mar 27 2024 | 1.131 | -0.06 | -5.28% | 1.158 | 1.198 | 1.115 | 0 |
| Mar 26 2024 | 1.194 | 0.01 | 1.10% | 1.216 | 1.225 | 1.193 | 0 |
| Mar 25 2024 | 1.181 | -0.02 | -1.83% | 1.198 | 1.208 | 1.136 | 0 |
| Mar 22 2024 | 1.203 | -0.08 | -6.53% | 1.207 | 1.231 | 1.179 | 0 |
| Mar 21 2024 | 1.287 | 0.21 | 19.39% | 1.235 | 1.287 | 1.219 | 0 |
| Mar 20 2024 | 1.078 | 0.04 | 3.75% | 1.065 | 1.101 | 1.061 | 0 |
| Mar 19 2024 | 1.039 | -0.06 | -5.63% | 1.04 | 1.073 | 0.983 | 0 |
| Mar 18 2024 | 1.101 | 0.12 | 12.00% | 1.031 | 1.139 | 1.025 | 0 |
| Mar 15 2024 | 0.983 | -0.101 | -9.32% | 1.062 | 1.104 | 0.979 | 0 |
| Mar 14 2024 | 1.084 | -0.02 | -1.72% | 1.119 | 1.139 | 1.06 | 0 |
| Mar 13 2024 | 1.103 | -0.03 | -2.73% | 1.182 | 1.187 | 1.083 | 0 |
| Mar 12 2024 | 1.134 | 0.06 | 5.78% | 1.113 | 1.171 | 1.057 | 0 |
| Mar 11 2024 | 1.072 | -0.13 | -10.44% | 1.103 | 1.109 | 1.044 | 0 |
| Mar 08 2024 | 1.197 | -0.01 | -0.99% | 1.206 | 1.283 | 1.197 | 0 |
| Mar 07 2024 | 1.209 | 0.11 | 9.91% | 1.043 | 1.209 | 1.033 | 0 |
| Mar 06 2024 | 1.10 | 0.06 | 5.87% | 1.049 | 1.102 | 1.048 | 0 |
| Mar 05 2024 | 1.039 | -0.16 | -13.56% | 1.15 | 1.153 | 1.023 | 0 |
| Mar 04 2024 | 1.202 | 0.04 | 3.53% | 1.223 | 1.238 | 1.19 | 0 |
| Mar 01 2024 | 1.161 | 0.12 | 11.31% | 1.115 | 1.161 | 1.064 | 0 |
| Feb 29 2024 | 1.043 | 0.02 | 2.36% | 0.993 | 1.068 | 0.962 | 0 |
| Feb 28 2024 | 1.019 | -0.02 | -1.74% | 1.045 | 1.045 | 0.983 | 0 |
| Feb 27 2024 | 1.037 | -0.02 | -1.52% | 1.02 | 1.061 | 1.02 | 0 |
| Feb 26 2024 | 1.053 | -0.01 | -0.85% | 1.021 | 1.064 | 1.017 | 0 |
| Feb 23 2024 | 1.062 | 0.03 | 2.51% | 1.081 | 1.13 | 1.049 | 0 |
