Register for streaming realtime charts, analysis tools, and prices.
P1ZQO5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.675 | -0.047 | -6.51% | 0.777 | 0.79 | 0.67 | 0 |
| May 23 2024 | 0.722 | 0.015 | 2.12% | 0.754 | 0.763 | 0.722 | 0 |
| May 22 2024 | 0.707 | 0.01 | 1.43% | 0.702 | 0.723 | 0.695 | 0 |
| May 21 2024 | 0.697 | -0.097 | -12.22% | 0.762 | 0.783 | 0.692 | 0 |
| May 20 2024 | 0.794 | -0.066 | -7.67% | 0.856 | 0.881 | 0.794 | 0 |
| May 17 2024 | 0.86 | -0.028 | -3.15% | 0.929 | 0.941 | 0.833 | 0 |
| May 16 2024 | 0.888 | -0.015 | -1.66% | 0.909 | 0.921 | 0.873 | 0 |
| May 15 2024 | 0.903 | 0.028 | 3.20% | 0.923 | 0.938 | 0.849 | 0 |
| May 14 2024 | 0.875 | -0.057 | -6.12% | 0.913 | 0.929 | 0.86 | 0 |
| May 13 2024 | 0.932 | -0.007 | -0.75% | 0.937 | 0.964 | 0.912 | 0 |
| May 10 2024 | 0.939 | 0.034 | 3.76% | 0.936 | 0.953 | 0.855 | 0 |
| May 09 2024 | 0.905 | -0.006 | -0.66% | 0.971 | 0.981 | 0.905 | 0 |
| May 08 2024 | 0.911 | -0.059 | -6.08% | 0.987 | 1.021 | 0.896 | 0 |
| May 07 2024 | 0.97 | -0.09 | -8.49% | 1.048 | 1.08 | 0.97 | 0 |
| May 06 2024 | 1.06 | -0.11 | -9.25% | 1.163 | 1.174 | 1.054 | 0 |
| May 03 2024 | 1.168 | -0.12 | -9.18% | 1.255 | 1.308 | 1.161 | 0 |
| May 02 2024 | 1.286 | -0.07 | -5.09% | 1.361 | 1.385 | 1.276 | 0 |
| Apr 30 2024 | 1.355 | 0.05 | 3.59% | 1.322 | 1.355 | 1.30 | 0 |
| Apr 29 2024 | 1.308 | -0.02 | -1.13% | 1.293 | 1.351 | 1.293 | 0 |
| Apr 26 2024 | 1.323 | 0.00 | 0.23% | 1.269 | 1.334 | 1.257 | 0 |
| Apr 25 2024 | 1.32 | -0.01 | -0.38% | 1.399 | 1.409 | 1.305 | 0 |
| Apr 24 2024 | 1.325 | 0.10 | 8.08% | 1.16 | 1.332 | 1.159 | 0 |
| Apr 23 2024 | 1.226 | -0.13 | -9.45% | 1.375 | 1.39 | 1.226 | 0 |
| Apr 22 2024 | 1.354 | 0.05 | 3.44% | 1.366 | 1.435 | 1.349 | 0 |
| Apr 19 2024 | 1.309 | 0.32 | 32.22% | 1.292 | 1.359 | 1.217 | 0 |
| Apr 18 2024 | 0.99 | -0.03 | -2.94% | 1.009 | 1.057 | 0.98 | 0 |
| Apr 17 2024 | 1.02 | 0.03 | 3.45% | 1.024 | 1.029 | 0.989 | 0 |
| Apr 16 2024 | 0.986 | 0.01 | 1.02% | 1.083 | 1.101 | 0.977 | 0 |
| Apr 15 2024 | 0.976 | 0.016 | 1.67% | 0.98 | 0.98 | 0.947 | 0 |
| Apr 12 2024 | 0.96 | -0.031 | -3.13% | 0.932 | 0.969 | 0.922 | 0 |
| Apr 11 2024 | 0.991 | -0.013 | -1.29% | 1.008 | 1.032 | 0.965 | 0 |
| Apr 10 2024 | 1.004 | 0.03 | 2.97% | 0.995 | 1.061 | 0.986 | 0 |
| Apr 09 2024 | 0.975 | 0.067 | 7.38% | 0.938 | 0.995 | 0.931 | 0 |
| Apr 08 2024 | 0.908 | -0.003 | -0.33% | 0.909 | 0.925 | 0.899 | 0 |
| Apr 05 2024 | 0.911 | 0.011 | 1.22% | 1.006 | 1.009 | 0.901 | 0 |
| Apr 04 2024 | 0.90 | -0.035 | -3.74% | 0.927 | 0.941 | 0.891 | 0 |
| Apr 03 2024 | 0.935 | -0.092 | -8.96% | 1.035 | 1.044 | 0.932 | 0 |
| Apr 02 2024 | 1.027 | -0.04 | -3.66% | 1.037 | 1.058 | 1.021 | 0 |
| Mar 28 2024 | 1.066 | 0.07 | 7.46% | 1.037 | 1.074 | 1.025 | 0 |
| Mar 27 2024 | 0.992 | 0.059 | 6.32% | 0.94 | 1.005 | 0.94 | 0 |
| Mar 26 2024 | 0.933 | -0.004 | -0.43% | 0.947 | 0.982 | 0.919 | 0 |
| Mar 25 2024 | 0.937 | -0.009 | -0.95% | 0.971 | 0.971 | 0.928 | 0 |
| Mar 22 2024 | 0.946 | 0.004 | 0.42% | 0.983 | 0.991 | 0.937 | 0 |
| Mar 21 2024 | 0.942 | -0.04 | -4.07% | 0.935 | 0.948 | 0.928 | 0 |
| Mar 20 2024 | 0.982 | -0.03 | -2.96% | 1.01 | 1.016 | 0.975 | 0 |
| Mar 19 2024 | 1.012 | 0.02 | 2.33% | 1.034 | 1.052 | 1.012 | 0 |
| Mar 18 2024 | 0.989 | -0.072 | -6.79% | 1.072 | 1.086 | 0.958 | 0 |
| Mar 15 2024 | 1.061 | 0.02 | 1.63% | 1.066 | 1.066 | 0.983 | 0 |
| Mar 14 2024 | 1.044 | 0.00 | -0.29% | 1.055 | 1.059 | 1.003 | 0 |
| Mar 13 2024 | 1.047 | -0.03 | -2.33% | 1.059 | 1.063 | 1.022 | 0 |
| Mar 12 2024 | 1.072 | 0.00 | -0.37% | 1.101 | 1.129 | 1.057 | 0 |
| Mar 11 2024 | 1.076 | 0.01 | 0.84% | 1.093 | 1.103 | 1.048 | 0 |
| Mar 08 2024 | 1.067 | -0.01 | -0.47% | 1.069 | 1.082 | 1.015 | 0 |
| Mar 07 2024 | 1.072 | -0.02 | -2.10% | 1.151 | 1.171 | 1.069 | 0 |
| Mar 06 2024 | 1.095 | -0.01 | -0.45% | 1.131 | 1.14 | 1.089 | 0 |
| Mar 05 2024 | 1.10 | 0.12 | 11.90% | 1.07 | 1.115 | 1.054 | 0 |
| Mar 04 2024 | 0.983 | -0.065 | -6.20% | 1.013 | 1.023 | 0.974 | 0 |
| Mar 01 2024 | 1.048 | -0.06 | -5.76% | 1.104 | 1.124 | 1.047 | 0 |
| Feb 29 2024 | 1.112 | -0.01 | -0.71% | 1.142 | 1.147 | 1.077 | 0 |
| Feb 28 2024 | 1.12 | 0.01 | 1.08% | 1.112 | 1.15 | 1.111 | 0 |
| Feb 27 2024 | 1.108 | -0.05 | -4.57% | 1.189 | 1.189 | 1.09 | 0 |
| Feb 26 2024 | 1.161 | -0.04 | -3.57% | 1.225 | 1.225 | 1.157 | 0 |
