Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZUV2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.525 | 0.00 | 0.33% | 1.391 | 1.665 | 1.376 | 0 |
| May 23 2024 | 1.52 | -0.11 | -6.46% | 1.60 | 1.675 | 1.505 | 0 |
| May 22 2024 | 1.625 | -0.29 | -14.92% | 1.91 | 1.92 | 1.585 | 0 |
| May 21 2024 | 1.91 | 0.17 | 9.46% | 1.875 | 1.935 | 1.725 | 0 |
| May 20 2024 | 1.745 | -0.04 | -1.97% | 1.915 | 1.94 | 1.685 | 0 |
| May 17 2024 | 1.78 | 0.05 | 3.19% | 1.855 | 1.855 | 1.725 | 0 |
| May 16 2024 | 1.725 | -0.06 | -3.09% | 2.11 | 2.11 | 1.705 | 0 |
| May 15 2024 | 1.78 | -0.03 | -1.66% | 1.98 | 2.035 | 1.665 | 0 |
| May 14 2024 | 1.81 | 0.12 | 7.10% | 1.78 | 1.945 | 1.76 | 0 |
| May 13 2024 | 1.69 | 0.04 | 2.74% | 1.555 | 1.71 | 1.545 | 0 |
| May 10 2024 | 1.645 | -0.01 | -0.60% | 1.735 | 1.825 | 1.645 | 0 |
| May 09 2024 | 1.655 | 0.27 | 19.49% | 1.336 | 1.725 | 1.326 | 0 |
| May 08 2024 | 1.385 | -0.17 | -10.93% | 1.585 | 1.605 | 1.295 | 0 |
| May 07 2024 | 1.555 | -0.02 | -0.96% | 1.555 | 1.65 | 1.50 | 0 |
| May 06 2024 | 1.57 | 0.33 | 26.61% | 1.427 | 1.62 | 1.414 | 0 |
| May 03 2024 | 1.24 | -0.10 | -7.19% | 1.358 | 1.397 | 1.108 | 0 |
| May 02 2024 | 1.336 | -0.06 | -4.57% | 1.219 | 1.50 | 1.189 | 0 |
| Apr 30 2024 | 1.40 | -0.19 | -11.67% | 1.645 | 1.655 | 1.35 | 0 |
| Apr 29 2024 | 1.585 | -0.08 | -4.80% | 1.93 | 1.935 | 1.425 | 65 |
| Apr 26 2024 | 1.665 | -1.44 | -46.29% | 3.32 | 3.33 | 1.655 | 460 |
| Apr 25 2024 | 3.10 | -0.04 | -1.27% | 3.16 | 3.19 | 2.85 | 0 |
| Apr 24 2024 | 3.14 | -0.14 | -4.27% | 3.51 | 3.51 | 3.12 | 0 |
| Apr 23 2024 | 3.28 | -0.10 | -2.96% | 3.48 | 3.51 | 3.15 | 0 |
| Apr 22 2024 | 3.38 | -0.06 | -1.74% | 3.71 | 3.72 | 3.22 | 0 |
| Apr 19 2024 | 3.44 | -0.15 | -4.18% | 3.30 | 3.52 | 3.18 | 0 |
| Apr 18 2024 | 3.59 | -0.11 | -2.97% | 3.82 | 3.83 | 3.12 | 0 |
| Apr 17 2024 | 3.70 | 0.10 | 2.78% | 3.58 | 3.85 | 3.56 | 0 |
| Apr 16 2024 | 3.60 | -0.24 | -6.25% | 3.70 | 3.70 | 3.38 | 0 |
| Apr 15 2024 | 3.84 | -0.32 | -7.69% | 4.09 | 4.14 | 3.77 | 0 |
| Apr 12 2024 | 4.16 | 0.04 | 0.97% | 4.28 | 4.30 | 4.09 | 0 |
| Apr 11 2024 | 4.12 | -0.18 | -4.19% | 4.43 | 4.46 | 4.10 | 0 |
| Apr 10 2024 | 4.30 | 0.25 | 6.17% | 4.16 | 4.36 | 4.08 | 0 |
| Apr 09 2024 | 4.05 | -0.25 | -5.81% | 4.33 | 4.45 | 4.05 | 0 |
| Apr 08 2024 | 4.30 | 0.09 | 2.14% | 4.31 | 4.47 | 4.13 | 0 |
| Apr 05 2024 | 4.21 | -0.23 | -5.18% | 4.27 | 4.38 | 4.18 | 0 |
| Apr 04 2024 | 4.44 | 0.06 | 1.37% | 4.48 | 4.50 | 4.31 | 0 |
| Apr 03 2024 | 4.38 | 0.30 | 7.35% | 4.15 | 4.41 | 4.12 | 0 |
| Apr 02 2024 | 4.08 | -0.03 | -0.73% | 4.09 | 4.37 | 4.06 | 0 |
| Mar 28 2024 | 4.11 | -0.11 | -2.61% | 4.22 | 4.22 | 3.95 | 0 |
| Mar 27 2024 | 4.22 | 0.06 | 1.44% | 4.16 | 4.26 | 4.03 | 0 |
| Mar 26 2024 | 4.16 | 0.07 | 1.71% | 4.17 | 4.31 | 4.09 | 0 |
| Mar 25 2024 | 4.09 | -0.02 | -0.49% | 4.14 | 4.22 | 3.96 | 0 |
| Mar 22 2024 | 4.11 | 0.16 | 4.05% | 4.02 | 4.25 | 3.99 | 0 |
| Mar 21 2024 | 3.95 | 0.17 | 4.50% | 4.06 | 4.06 | 3.79 | 0 |
| Mar 20 2024 | 3.78 | -0.04 | -1.05% | 3.87 | 3.89 | 3.76 | 0 |
| Mar 19 2024 | 3.82 | 0.31 | 8.83% | 3.62 | 3.82 | 3.54 | 0 |
| Mar 18 2024 | 3.51 | -0.03 | -0.85% | 3.84 | 3.84 | 3.41 | 0 |
| Mar 15 2024 | 3.54 | -0.18 | -4.84% | 3.73 | 3.80 | 3.54 | 0 |
| Mar 14 2024 | 3.72 | 0.16 | 4.49% | 3.72 | 3.91 | 3.62 | 0 |
| Mar 13 2024 | 3.56 | 0.14 | 4.09% | 3.45 | 3.71 | 3.42 | 0 |
| Mar 12 2024 | 3.42 | 0.28 | 8.92% | 3.38 | 3.46 | 3.28 | 0 |
| Mar 11 2024 | 3.14 | -0.03 | -0.95% | 3.20 | 3.20 | 3.01 | 0 |
| Mar 08 2024 | 3.17 | -0.02 | -0.63% | 3.19 | 3.28 | 3.11 | 0 |
| Mar 07 2024 | 3.19 | 0.12 | 3.91% | 3.05 | 3.27 | 2.93 | 0 |
| Mar 06 2024 | 3.07 | 0.25 | 8.67% | 2.975 | 3.14 | 2.955 | 0 |
| Mar 05 2024 | 2.825 | 0.57 | 25.00% | 2.285 | 2.915 | 2.275 | 0 |
| Mar 04 2024 | 2.26 | -0.10 | -4.03% | 2.34 | 2.445 | 2.23 | 0 |
| Mar 01 2024 | 2.355 | -0.04 | -1.46% | 2.33 | 2.355 | 2.125 | 0 |
| Feb 29 2024 | 2.39 | -0.09 | -3.43% | 2.535 | 2.55 | 2.30 | 0 |
| Feb 28 2024 | 2.475 | -0.11 | -4.26% | 2.60 | 2.63 | 2.40 | 0 |
| Feb 27 2024 | 2.585 | 0.11 | 4.23% | 2.515 | 2.685 | 2.45 | 0 |
| Feb 26 2024 | 2.48 | 0.18 | 7.83% | 2.295 | 2.575 | 2.28 | 0 |
