Register for streaming realtime charts, analysis tools, and prices.
P1ZVE6 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.505 | -0.11 | -6.81% | 1.545 | 1.64 | 1.50 | 0 |
| May 23 2024 | 1.615 | -0.10 | -5.56% | 1.665 | 1.76 | 1.605 | 0 |
| May 22 2024 | 1.71 | -0.27 | -13.64% | 1.905 | 1.935 | 1.675 | 0 |
| May 21 2024 | 1.98 | -0.05 | -2.46% | 2.005 | 2.03 | 1.945 | 0 |
| May 20 2024 | 2.03 | 0.03 | 1.75% | 2.13 | 2.16 | 2.02 | 0 |
| May 17 2024 | 1.995 | -0.01 | -0.25% | 1.985 | 2.00 | 1.925 | 0 |
| May 16 2024 | 2.00 | 0.09 | 4.44% | 2.02 | 2.04 | 1.95 | 0 |
| May 15 2024 | 1.915 | 0.09 | 4.64% | 2.00 | 2.00 | 1.755 | 0 |
| May 14 2024 | 1.83 | 0.02 | 0.83% | 1.905 | 1.92 | 1.795 | 0 |
| May 13 2024 | 1.815 | -0.11 | -5.71% | 1.88 | 1.965 | 1.81 | 0 |
| May 10 2024 | 1.925 | 0.05 | 2.94% | 2.045 | 2.06 | 1.875 | 0 |
| May 09 2024 | 1.87 | 0.09 | 4.76% | 1.785 | 1.89 | 1.76 | 0 |
| May 08 2024 | 1.785 | 0.00 | 0.00% | 1.765 | 1.88 | 1.69 | 0 |
| May 07 2024 | 1.785 | -0.05 | -2.46% | 1.85 | 1.875 | 1.715 | 0 |
| May 06 2024 | 1.83 | 0.21 | 12.96% | 1.78 | 1.885 | 1.765 | 0 |
| May 03 2024 | 1.62 | -0.15 | -8.47% | 1.81 | 1.825 | 1.57 | 0 |
| May 02 2024 | 1.77 | -0.30 | -14.29% | 1.815 | 1.84 | 1.75 | 0 |
| Apr 30 2024 | 2.065 | 0.01 | 0.49% | 2.085 | 2.13 | 2.025 | 0 |
| Apr 29 2024 | 2.055 | 0.21 | 11.38% | 1.925 | 2.12 | 1.875 | 0 |
| Apr 26 2024 | 1.845 | -0.30 | -13.79% | 2.29 | 2.31 | 1.78 | 0 |
| Apr 25 2024 | 2.14 | -0.04 | -1.61% | 2.265 | 2.305 | 2.085 | 0 |
| Apr 24 2024 | 2.175 | 0.00 | 0.23% | 2.28 | 2.295 | 2.115 | 0 |
| Apr 23 2024 | 2.17 | -0.03 | -1.14% | 2.255 | 2.28 | 2.12 | 0 |
| Apr 22 2024 | 2.195 | 0.04 | 1.86% | 2.125 | 2.21 | 2.03 | 0 |
| Apr 19 2024 | 2.155 | 0.10 | 4.87% | 2.13 | 2.21 | 2.05 | 0 |
| Apr 18 2024 | 2.055 | 0.00 | 0.00% | 2.075 | 2.165 | 1.99 | 0 |
| Apr 17 2024 | 2.055 | 0.00 | 0.00% | 2.05 | 2.105 | 2.005 | 0 |
| Apr 16 2024 | 2.055 | -0.13 | -5.95% | 2.225 | 2.225 | 1.98 | 0 |
| Apr 15 2024 | 2.185 | -0.25 | -10.27% | 2.345 | 2.345 | 2.185 | 0 |
| Apr 12 2024 | 2.435 | 0.22 | 9.68% | 2.375 | 2.525 | 2.375 | 0 |
| Apr 11 2024 | 2.22 | -0.10 | -4.10% | 2.395 | 2.465 | 2.20 | 0 |
| Apr 10 2024 | 2.315 | 0.09 | 4.28% | 2.30 | 2.365 | 2.25 | 0 |
| Apr 09 2024 | 2.22 | -0.03 | -1.33% | 2.245 | 2.305 | 2.18 | 0 |
| Apr 08 2024 | 2.25 | 0.02 | 0.90% | 2.295 | 2.32 | 2.165 | 0 |
| Apr 05 2024 | 2.23 | 0.14 | 6.70% | 2.215 | 2.235 | 2.12 | 0 |
| Apr 04 2024 | 2.09 | -0.03 | -1.42% | 2.11 | 2.135 | 2.04 | 0 |
| Apr 03 2024 | 2.12 | 0.08 | 3.67% | 2.18 | 2.19 | 2.08 | 0 |
| Apr 02 2024 | 2.045 | 0.26 | 14.57% | 1.885 | 2.12 | 1.88 | 0 |
| Mar 28 2024 | 1.785 | 0.13 | 7.53% | 1.755 | 1.815 | 1.725 | 0 |
| Mar 27 2024 | 1.66 | 0.01 | 0.91% | 1.64 | 1.685 | 1.61 | 0 |
| Mar 26 2024 | 1.645 | -0.10 | -5.73% | 1.715 | 1.77 | 1.575 | 0 |
| Mar 25 2024 | 1.745 | 0.18 | 11.15% | 1.625 | 1.78 | 1.615 | 0 |
| Mar 22 2024 | 1.57 | -0.04 | -2.48% | 1.61 | 1.64 | 1.53 | 0 |
| Mar 21 2024 | 1.61 | 0.13 | 8.71% | 1.625 | 1.625 | 1.54 | 0 |
| Mar 20 2024 | 1.481 | -0.10 | -6.27% | 1.575 | 1.585 | 1.474 | 0 |
| Mar 19 2024 | 1.58 | 0.08 | 5.33% | 1.505 | 1.59 | 1.463 | 0 |
| Mar 18 2024 | 1.50 | 0.11 | 7.53% | 1.471 | 1.51 | 1.398 | 0 |
| Mar 15 2024 | 1.395 | 0.00 | 0.00% | 1.478 | 1.488 | 1.391 | 0 |
| Mar 14 2024 | 1.395 | 0.14 | 11.16% | 1.295 | 1.395 | 1.257 | 0 |
| Mar 13 2024 | 1.255 | 0.12 | 10.87% | 1.177 | 1.295 | 1.144 | 0 |
| Mar 12 2024 | 1.132 | -0.01 | -1.14% | 1.233 | 1.251 | 1.132 | 0 |
| Mar 11 2024 | 1.145 | 0.06 | 5.34% | 1.148 | 1.20 | 1.047 | 0 |
| Mar 08 2024 | 1.087 | -0.02 | -1.45% | 1.121 | 1.134 | 1.019 | 0 |
| Mar 07 2024 | 1.103 | 0.05 | 4.95% | 1.04 | 1.106 | 1.014 | 0 |
| Mar 06 2024 | 1.051 | 0.13 | 13.50% | 0.961 | 1.066 | 0.95 | 0 |
| Mar 05 2024 | 0.926 | 0.123 | 15.32% | 0.817 | 0.93 | 0.792 | 0 |
| Mar 04 2024 | 0.803 | -0.161 | -16.70% | 1.028 | 1.028 | 0.803 | 0 |
| Mar 01 2024 | 0.964 | 0.124 | 14.76% | 0.89 | 0.99 | 0.862 | 0 |
| Feb 29 2024 | 0.84 | 0.031 | 3.83% | 0.832 | 0.888 | 0.797 | 0 |
| Feb 28 2024 | 0.809 | -0.002 | -0.25% | 0.791 | 0.893 | 0.768 | 0 |
| Feb 27 2024 | 0.811 | -0.005 | -0.61% | 0.814 | 0.88 | 0.761 | 0 |
| Feb 26 2024 | 0.816 | 0.05 | 6.53% | 0.776 | 0.851 | 0.738 | 0 |
