Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZS27 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 2.165 | 0.06 | 2.61% | 2.195 | 2.195 | 2.11 | 0 |
| May 21 2024 | 2.11 | -0.03 | -1.17% | 2.16 | 2.16 | 2.06 | 0 |
| May 20 2024 | 2.135 | 0.05 | 2.64% | 2.11 | 2.14 | 2.085 | 0 |
| May 17 2024 | 2.08 | -0.05 | -2.12% | 2.11 | 2.135 | 2.06 | 0 |
| May 16 2024 | 2.125 | 0.10 | 4.68% | 2.15 | 2.155 | 2.095 | 0 |
| May 15 2024 | 2.03 | 0.14 | 7.69% | 1.96 | 2.035 | 1.905 | 0 |
| May 14 2024 | 1.885 | 0.01 | 0.27% | 1.88 | 1.89 | 1.825 | 0 |
| May 13 2024 | 1.88 | 0.00 | 0.27% | 1.93 | 1.94 | 1.825 | 0 |
| May 10 2024 | 1.875 | -0.02 | -0.79% | 1.93 | 1.935 | 1.865 | 0 |
| May 09 2024 | 1.89 | -0.01 | -0.53% | 1.935 | 1.935 | 1.83 | 0 |
| May 08 2024 | 1.90 | -0.04 | -2.06% | 1.975 | 1.975 | 1.845 | 0 |
| May 07 2024 | 1.94 | 0.08 | 4.02% | 1.98 | 1.98 | 1.89 | 0 |
| May 06 2024 | 1.865 | 0.14 | 8.12% | 1.81 | 1.87 | 1.765 | 0 |
| May 03 2024 | 1.725 | 0.12 | 7.48% | 1.715 | 1.775 | 1.63 | 0 |
| May 02 2024 | 1.605 | -0.13 | -7.23% | 1.645 | 1.655 | 1.555 | 0 |
| Apr 30 2024 | 1.73 | -0.07 | -3.62% | 1.825 | 1.84 | 1.725 | 0 |
| Apr 29 2024 | 1.795 | -0.05 | -2.45% | 1.915 | 1.915 | 1.77 | 0 |
| Apr 26 2024 | 1.84 | 0.32 | 20.66% | 1.795 | 1.87 | 1.705 | 0 |
| Apr 25 2024 | 1.525 | -0.27 | -14.80% | 1.595 | 1.61 | 1.461 | 0 |
| Apr 24 2024 | 1.79 | 0.02 | 1.13% | 1.915 | 1.925 | 1.775 | 0 |
| Apr 23 2024 | 1.77 | 0.23 | 14.56% | 1.67 | 1.785 | 1.615 | 0 |
| Apr 22 2024 | 1.545 | -0.10 | -5.79% | 1.625 | 1.69 | 1.53 | 0 |
| Apr 19 2024 | 1.64 | -0.24 | -12.77% | 1.725 | 1.765 | 1.63 | 500 |
| Apr 18 2024 | 1.88 | -0.05 | -2.59% | 1.90 | 1.91 | 1.775 | 0 |
| Apr 17 2024 | 1.93 | -0.04 | -2.03% | 1.975 | 2.025 | 1.92 | 0 |
| Apr 16 2024 | 1.97 | -0.17 | -7.73% | 1.985 | 1.99 | 1.89 | 0 |
| Apr 15 2024 | 2.135 | -0.09 | -4.04% | 2.22 | 2.26 | 2.135 | 0 |
| Apr 12 2024 | 2.225 | 0.00 | 0.23% | 2.38 | 2.42 | 2.20 | 0 |
| Apr 11 2024 | 2.22 | 0.08 | 3.74% | 2.225 | 2.235 | 2.125 | 0 |
| Apr 10 2024 | 2.14 | 0.08 | 3.63% | 2.205 | 2.21 | 2.03 | 0 |
| Apr 09 2024 | 2.065 | -0.13 | -5.71% | 2.20 | 2.205 | 2.015 | 0 |
| Apr 08 2024 | 2.19 | 0.00 | 0.23% | 2.235 | 2.255 | 2.155 | 0 |
| Apr 05 2024 | 2.185 | -0.13 | -5.41% | 2.15 | 2.225 | 2.09 | 0 |
| Apr 04 2024 | 2.31 | 0.00 | 0.00% | 2.335 | 2.36 | 2.29 | 0 |
| Apr 03 2024 | 2.31 | 0.07 | 3.12% | 2.29 | 2.31 | 2.215 | 0 |
| Apr 02 2024 | 2.24 | -0.06 | -2.61% | 2.395 | 2.45 | 2.19 | 0 |
| Mar 28 2024 | 2.30 | 0.07 | 3.14% | 2.295 | 2.32 | 2.28 | 0 |
| Mar 27 2024 | 2.23 | -0.12 | -5.11% | 2.345 | 2.37 | 2.21 | 0 |
| Mar 26 2024 | 2.35 | 0.06 | 2.40% | 2.345 | 2.365 | 2.30 | 1,900 |
| Mar 25 2024 | 2.295 | -0.01 | -0.43% | 2.355 | 2.355 | 2.205 | 0 |
| Mar 22 2024 | 2.305 | -0.05 | -1.91% | 2.345 | 2.35 | 2.265 | 0 |
| Mar 21 2024 | 2.35 | 0.30 | 14.36% | 2.255 | 2.35 | 2.24 | 2,400 |
| Mar 20 2024 | 2.055 | 0.06 | 3.01% | 2.095 | 2.12 | 2.05 | 0 |
| Mar 19 2024 | 1.995 | -0.04 | -1.97% | 2.02 | 2.05 | 1.905 | 0 |
| Mar 18 2024 | 2.035 | 0.13 | 6.54% | 1.995 | 2.05 | 1.95 | 0 |
| Mar 15 2024 | 1.91 | -0.21 | -9.69% | 2.095 | 2.10 | 1.91 | 0 |
| Mar 14 2024 | 2.115 | -0.02 | -0.94% | 2.21 | 2.22 | 2.07 | 0 |
| Mar 13 2024 | 2.135 | -0.05 | -2.06% | 2.275 | 2.29 | 2.125 | 0 |
| Mar 12 2024 | 2.18 | 0.17 | 8.46% | 2.13 | 2.225 | 2.065 | 0 |
| Mar 11 2024 | 2.01 | -0.13 | -6.07% | 2.08 | 2.10 | 1.945 | 0 |
| Mar 08 2024 | 2.14 | -0.01 | -0.23% | 2.19 | 2.315 | 2.14 | 0 |
| Mar 07 2024 | 2.145 | 0.08 | 3.87% | 2.055 | 2.16 | 1.98 | 0 |
| Mar 06 2024 | 2.065 | 0.11 | 5.36% | 2.05 | 2.14 | 2.02 | 0 |
| Mar 05 2024 | 1.96 | -0.25 | -11.11% | 2.20 | 2.215 | 1.92 | 0 |
| Mar 04 2024 | 2.205 | 0.06 | 2.80% | 2.225 | 2.255 | 2.16 | 0 |
| Mar 01 2024 | 2.145 | 0.19 | 9.72% | 2.12 | 2.145 | 2.045 | 0 |
| Feb 29 2024 | 1.955 | 0.07 | 3.44% | 1.875 | 1.965 | 1.77 | 0 |
| Feb 28 2024 | 1.89 | 0.01 | 0.80% | 1.965 | 1.965 | 1.845 | 0 |
| Feb 27 2024 | 1.875 | -0.03 | -1.57% | 1.90 | 1.91 | 1.85 | 0 |
| Feb 26 2024 | 1.905 | 0.03 | 1.33% | 1.885 | 1.915 | 1.855 | 0 |
| Feb 23 2024 | 1.88 | 0.03 | 1.90% | 1.905 | 1.94 | 1.85 | 0 |
