P1ZU56 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.26 | -0.0015 | -0.57% | 0.2325 | 0.2635 | 0.2325 | 0 |
May 23 2024 | 0.2615 | 0.001 | 0.38% | 0.2615 | 0.2755 | 0.2505 | 0 |
May 22 2024 | 0.2605 | -0.0135 | -4.93% | 0.277 | 0.277 | 0.254 | 0 |
May 21 2024 | 0.274 | -0.023 | -7.74% | 0.291 | 0.291 | 0.2515 | 0 |
May 20 2024 | 0.297 | -0.013 | -4.19% | 0.32 | 0.321 | 0.2965 | 0 |
May 17 2024 | 0.31 | -0.001 | -0.32% | 0.302 | 0.315 | 0.302 | 0 |
May 16 2024 | 0.311 | 0.003 | 0.97% | 0.317 | 0.317 | 0.304 | 0 |
May 15 2024 | 0.308 | 0.0205 | 7.13% | 0.298 | 0.308 | 0.291 | 0 |
May 14 2024 | 0.2875 | 0.0335 | 13.19% | 0.2525 | 0.29 | 0.252 | 0 |
May 13 2024 | 0.254 | 0.016 | 6.72% | 0.247 | 0.2555 | 0.237 | 0 |
May 10 2024 | 0.238 | 0.0315 | 15.25% | 0.215 | 0.248 | 0.214 | 15,000 |
May 09 2024 | 0.2065 | 0.014 | 7.27% | 0.192 | 0.2065 | 0.18 | 0 |
May 08 2024 | 0.1925 | -0.008 | -3.99% | 0.1985 | 0.2035 | 0.178 | 0 |
May 07 2024 | 0.2005 | 0.0235 | 13.28% | 0.1885 | 0.2135 | 0.1865 | 100,000 |
May 06 2024 | 0.177 | 0.029 | 19.59% | 0.155 | 0.1825 | 0.152 | 0 |
May 03 2024 | 0.148 | -0.013 | -8.07% | 0.168 | 0.1725 | 0.1415 | 1,500 |
May 02 2024 | 0.161 | -0.004 | -2.42% | 0.168 | 0.1795 | 0.158 | 2,500 |
Apr 30 2024 | 0.165 | -0.0485 | -22.72% | 0.2105 | 0.217 | 0.161 | 105,000 |
Apr 29 2024 | 0.2135 | 0.0055 | 2.64% | 0.224 | 0.224 | 0.204 | 0 |
Apr 26 2024 | 0.208 | 0.023 | 12.43% | 0.204 | 0.214 | 0.1915 | 35,000 |
Apr 25 2024 | 0.185 | -0.0275 | -12.94% | 0.206 | 0.215 | 0.165 | 36,000 |
Apr 24 2024 | 0.2125 | -0.009 | -4.06% | 0.2475 | 0.2475 | 0.208 | 0 |
Apr 23 2024 | 0.2215 | 0.0575 | 35.06% | 0.176 | 0.222 | 0.1735 | 14,682 |
Apr 22 2024 | 0.164 | 0.0245 | 17.56% | 0.164 | 0.172 | 0.1425 | 0 |
Apr 19 2024 | 0.1395 | 0.0035 | 2.57% | 0.093 | 0.141 | 0.093 | 0 |
Apr 18 2024 | 0.136 | 0.011 | 8.80% | 0.1325 | 0.1375 | 0.1145 | 0 |
Apr 17 2024 | 0.125 | 0.022 | 21.36% | 0.0985 | 0.1345 | 0.096 | 300,000 |
Apr 16 2024 | 0.103 | -0.0465 | -31.10% | 0.114 | 0.117 | 0.0965 | 200,000 |
Apr 15 2024 | 0.1495 | 0.0135 | 9.93% | 0.14 | 0.176 | 0.14 | 9,134 |
Apr 12 2024 | 0.136 | 0.006 | 4.62% | 0.1475 | 0.1625 | 0.1315 | 0 |
Apr 11 2024 | 0.13 | -0.0305 | -19.00% | 0.16 | 0.161 | 0.1165 | 4,452 |
Apr 10 2024 | 0.1605 | 0.0075 | 4.90% | 0.161 | 0.1755 | 0.1345 | 0 |
Apr 09 2024 | 0.153 | -0.031 | -16.85% | 0.18 | 0.182 | 0.148 | 0 |
Apr 08 2024 | 0.184 | 0.0265 | 16.83% | 0.1565 | 0.1855 | 0.1565 | 0 |
Apr 05 2024 | 0.1575 | -0.0415 | -20.85% | 0.1595 | 0.1615 | 0.145 | 500 |
Apr 04 2024 | 0.199 | 0.001 | 0.51% | 0.198 | 0.2065 | 0.1955 | 0 |
Apr 03 2024 | 0.198 | 0.0035 | 1.80% | 0.186 | 0.1985 | 0.185 | 1,000 |
Apr 02 2024 | 0.1945 | -0.0355 | -15.43% | 0.227 | 0.24 | 0.1905 | 0 |
Mar 28 2024 | 0.23 | -0.002 | -0.86% | 0.237 | 0.239 | 0.2275 | 0 |
Mar 27 2024 | 0.232 | 0.003 | 1.31% | 0.2275 | 0.236 | 0.222 | 0 |
Mar 26 2024 | 0.229 | 0.008 | 3.62% | 0.2275 | 0.234 | 0.221 | 0 |
Mar 25 2024 | 0.221 | 0.0255 | 13.04% | 0.193 | 0.222 | 0.193 | 25,000 |
Mar 22 2024 | 0.1955 | -0.0015 | -0.76% | 0.1905 | 0.1985 | 0.184 | 0 |
Mar 21 2024 | 0.197 | 0.0035 | 1.81% | 0.2205 | 0.222 | 0.194 | 25,000 |
Mar 20 2024 | 0.1935 | 0.003 | 1.57% | 0.1925 | 0.195 | 0.1865 | 0 |
Mar 19 2024 | 0.1905 | 0.025 | 15.11% | 0.161 | 0.191 | 0.159 | 50,000 |
Mar 18 2024 | 0.1655 | 0.007 | 4.42% | 0.1735 | 0.1825 | 0.159 | 0 |
Mar 15 2024 | 0.1585 | 0.009 | 6.02% | 0.1475 | 0.1715 | 0.1425 | 64,000 |
Mar 14 2024 | 0.1495 | -0.008 | -5.08% | 0.162 | 0.167 | 0.146 | 64,000 |
Mar 13 2024 | 0.1575 | 0.013 | 9.00% | 0.1515 | 0.168 | 0.1485 | 0 |
Mar 12 2024 | 0.1445 | 0.033 | 29.60% | 0.1255 | 0.147 | 0.115 | 3,500 |
Mar 11 2024 | 0.1115 | -0.002 | -1.76% | 0.109 | 0.1115 | 0.0965 | 500 |
Mar 08 2024 | 0.1135 | -0.0055 | -4.62% | 0.1215 | 0.125 | 0.1135 | 0 |
Mar 07 2024 | 0.119 | 0.002 | 1.71% | 0.112 | 0.124 | 0.1055 | 3,500 |
Mar 06 2024 | 0.117 | 0.019 | 19.39% | 0.102 | 0.1195 | 0.10 | 64,000 |
Mar 05 2024 | 0.098 | 0.0175 | 21.74% | 0.074 | 0.102 | 0.073 | 14,000 |
Mar 04 2024 | 0.0805 | 0.0015 | 1.90% | 0.0815 | 0.0835 | 0.0755 | 0 |
Mar 01 2024 | 0.079 | 0.015 | 23.44% | 0.0705 | 0.086 | 0.069 | 9,000 |
Feb 29 2024 | 0.064 | 0.002 | 3.23% | 0.0675 | 0.0735 | 0.0605 | 0 |
Feb 28 2024 | 0.062 | -0.0085 | -12.06% | 0.0685 | 0.069 | 0.0595 | 1,000 |
Feb 27 2024 | 0.0705 | 0.007 | 11.02% | 0.057 | 0.0705 | 0.056 | 40,000 |