Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZSJ1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 5.72 | 0.11 | 1.96% | 5.62 | 5.72 | 5.53 | 0 |
| May 23 2024 | 5.61 | -0.28 | -4.75% | 6.01 | 6.03 | 5.48 | 0 |
| May 22 2024 | 5.89 | -0.31 | -5.00% | 6.29 | 6.29 | 5.86 | 0 |
| May 21 2024 | 6.20 | 0.07 | 1.14% | 6.21 | 6.22 | 5.87 | 0 |
| May 20 2024 | 6.13 | -0.19 | -3.01% | 6.31 | 6.32 | 6.09 | 0 |
| May 17 2024 | 6.32 | 0.02 | 0.32% | 6.33 | 6.39 | 6.29 | 0 |
| May 16 2024 | 6.30 | -0.19 | -2.93% | 6.64 | 6.64 | 6.27 | 0 |
| May 15 2024 | 6.49 | 0.48 | 7.99% | 6.17 | 6.53 | 6.07 | 0 |
| May 14 2024 | 6.01 | 0.20 | 3.44% | 5.90 | 6.13 | 5.82 | 0 |
| May 13 2024 | 5.81 | 0.07 | 1.22% | 5.90 | 6.01 | 5.77 | 0 |
| May 10 2024 | 5.74 | 0.05 | 0.88% | 5.80 | 5.89 | 5.70 | 0 |
| May 09 2024 | 5.69 | 0.11 | 1.97% | 5.47 | 5.74 | 5.39 | 0 |
| May 08 2024 | 5.58 | -0.08 | -1.41% | 5.76 | 5.76 | 5.49 | 0 |
| May 07 2024 | 5.66 | -0.23 | -3.90% | 6.05 | 6.07 | 5.51 | 0 |
| May 06 2024 | 5.89 | -0.01 | -0.17% | 6.01 | 6.02 | 5.83 | 0 |
| May 03 2024 | 5.90 | 0.09 | 1.55% | 5.95 | 6.03 | 5.73 | 0 |
| May 02 2024 | 5.81 | -0.25 | -4.13% | 6.19 | 6.19 | 5.71 | 0 |
| Apr 30 2024 | 6.06 | -0.66 | -9.82% | 6.75 | 6.75 | 5.95 | 0 |
| Apr 29 2024 | 6.72 | 0.25 | 3.86% | 6.56 | 6.81 | 6.52 | 0 |
| Apr 26 2024 | 6.47 | 0.39 | 6.41% | 6.31 | 6.48 | 5.94 | 0 |
| Apr 25 2024 | 6.08 | -0.10 | -1.62% | 6.20 | 6.25 | 5.91 | 0 |
| Apr 24 2024 | 6.18 | -0.05 | -0.80% | 6.38 | 6.54 | 6.14 | 0 |
| Apr 23 2024 | 6.23 | 0.47 | 8.16% | 6.01 | 6.23 | 5.88 | 0 |
| Apr 22 2024 | 5.76 | -0.19 | -3.19% | 6.09 | 6.15 | 5.73 | 0 |
| Apr 19 2024 | 5.95 | -0.09 | -1.49% | 5.75 | 6.14 | 5.75 | 0 |
| Apr 18 2024 | 6.04 | 0.55 | 10.02% | 5.55 | 6.04 | 5.38 | 0 |
| Apr 17 2024 | 5.49 | 1.80 | 48.78% | 4.72 | 5.65 | 4.72 | 0 |
| Apr 16 2024 | 3.69 | -0.19 | -4.90% | 3.68 | 3.91 | 3.61 | 0 |
| Apr 15 2024 | 3.88 | 0.79 | 25.57% | 3.62 | 4.13 | 3.62 | 0 |
| Apr 12 2024 | 3.09 | -0.32 | -9.38% | 3.60 | 3.66 | 3.04 | 0 |
| Apr 11 2024 | 3.41 | -0.12 | -3.40% | 3.54 | 3.66 | 3.35 | 0 |
| Apr 10 2024 | 3.53 | -0.09 | -2.49% | 3.74 | 3.95 | 3.43 | 0 |
| Apr 09 2024 | 3.62 | -0.30 | -7.65% | 3.98 | 3.99 | 3.55 | 0 |
| Apr 08 2024 | 3.92 | 0.24 | 6.52% | 3.73 | 3.93 | 3.61 | 0 |
| Apr 05 2024 | 3.68 | -0.12 | -3.16% | 3.51 | 3.76 | 3.46 | 0 |
| Apr 04 2024 | 3.80 | 0.10 | 2.70% | 3.69 | 3.84 | 3.57 | 0 |
| Apr 03 2024 | 3.70 | 0.00 | 0.00% | 3.88 | 3.92 | 3.59 | 0 |
| Apr 02 2024 | 3.70 | -0.58 | -13.55% | 4.27 | 4.36 | 3.70 | 0 |
| Mar 28 2024 | 4.28 | 0.20 | 4.90% | 4.09 | 4.35 | 4.08 | 0 |
| Mar 27 2024 | 4.08 | 0.08 | 2.00% | 4.03 | 4.41 | 3.98 | 0 |
| Mar 26 2024 | 4.00 | 0.05 | 1.27% | 4.05 | 4.10 | 3.92 | 0 |
| Mar 25 2024 | 3.95 | 0.32 | 8.82% | 3.59 | 3.99 | 3.44 | 0 |
| Mar 22 2024 | 3.63 | 0.20 | 5.83% | 3.24 | 3.75 | 3.24 | 0 |
| Mar 21 2024 | 3.43 | -0.15 | -4.19% | 3.86 | 3.92 | 3.30 | 0 |
| Mar 20 2024 | 3.58 | -0.13 | -3.50% | 3.62 | 3.71 | 3.48 | 0 |
| Mar 19 2024 | 3.71 | 0.11 | 3.06% | 3.69 | 3.77 | 3.62 | 0 |
| Mar 18 2024 | 3.60 | -0.56 | -13.46% | 4.17 | 4.17 | 3.54 | 0 |
| Mar 15 2024 | 4.16 | -0.10 | -2.35% | 4.23 | 4.39 | 4.16 | 0 |
| Mar 14 2024 | 4.26 | 0.65 | 18.01% | 3.60 | 4.47 | 3.60 | 0 |
| Mar 13 2024 | 3.61 | 0.77 | 26.89% | 3.13 | 3.75 | 2.17 | 0 |
| Mar 12 2024 | 2.845 | 0.36 | 14.49% | 2.665 | 2.91 | 2.645 | 0 |
| Mar 11 2024 | 2.485 | -0.04 | -1.58% | 2.505 | 2.505 | 2.20 | 0 |
| Mar 08 2024 | 2.525 | 0.04 | 1.81% | 2.515 | 2.795 | 2.455 | 0 |
| Mar 07 2024 | 2.48 | 0.26 | 11.46% | 2.18 | 2.49 | 1.805 | 0 |
| Mar 06 2024 | 2.225 | 0.11 | 5.20% | 2.22 | 3.02 | 1.915 | 0 |
| Mar 05 2024 | 2.115 | -0.05 | -2.08% | 2.065 | 2.175 | 1.865 | 0 |
| Mar 04 2024 | 2.16 | -0.23 | -9.43% | 2.395 | 2.455 | 2.115 | 0 |
| Mar 01 2024 | 2.385 | -0.07 | -2.65% | 2.55 | 2.555 | 2.325 | 0 |
| Feb 29 2024 | 2.45 | -0.21 | -7.72% | 2.735 | 2.78 | 2.435 | 0 |
| Feb 28 2024 | 2.655 | 0.11 | 4.53% | 2.565 | 2.675 | 2.53 | 0 |
| Feb 27 2024 | 2.54 | 0.00 | 0.00% | 2.595 | 2.685 | 2.29 | 0 |
| Feb 26 2024 | 2.54 | -0.03 | -1.17% | 2.53 | 2.705 | 2.46 | 0 |
