Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZWS4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.953 | -0.015 | -1.55% | 0.945 | 1.007 | 0.913 | 0 |
| May 23 2024 | 0.968 | -0.034 | -3.39% | 1.116 | 1.117 | 0.852 | 0 |
| May 22 2024 | 1.002 | 0.06 | 6.03% | 1.072 | 1.072 | 0.852 | 0 |
| May 21 2024 | 0.945 | -0.031 | -3.18% | 1.08 | 1.082 | 0.859 | 0 |
| May 20 2024 | 0.976 | -0.14 | -12.54% | 1.254 | 1.258 | 0.975 | 0 |
| May 17 2024 | 1.116 | 0.04 | 3.53% | 1.203 | 1.208 | 1.053 | 0 |
| May 16 2024 | 1.078 | 0.18 | 19.38% | 1.075 | 1.183 | 0.93 | 1,500 |
| May 15 2024 | 0.903 | -0.009 | -0.99% | 0.925 | 0.928 | 0.844 | 1,300 |
| May 14 2024 | 0.912 | 0.069 | 8.19% | 0.963 | 0.965 | 0.813 | 0 |
| May 13 2024 | 0.843 | 0.076 | 9.91% | 0.951 | 0.953 | 0.748 | 0 |
| May 10 2024 | 0.767 | -0.131 | -14.59% | 1.069 | 1.072 | 0.766 | 0 |
| May 09 2024 | 0.898 | -0.022 | -2.39% | 1.056 | 1.056 | 0.821 | 0 |
| May 08 2024 | 0.92 | -0.114 | -11.03% | 0.86 | 0.98 | 0.725 | 400 |
| May 07 2024 | 1.034 | -0.90 | -46.42% | 1.95 | 2.28 | 0.871 | 300 |
| May 06 2024 | 1.93 | -0.13 | -6.31% | 2.225 | 2.245 | 1.91 | 0 |
| May 03 2024 | 2.06 | 0.21 | 11.05% | 2.07 | 2.23 | 1.94 | 200 |
| May 02 2024 | 1.855 | 0.34 | 22.04% | 1.70 | 1.965 | 1.505 | 0 |
| Apr 30 2024 | 1.52 | -0.25 | -14.12% | 1.93 | 1.935 | 1.515 | 0 |
| Apr 29 2024 | 1.77 | -0.08 | -4.07% | 2.015 | 2.02 | 1.705 | 0 |
| Apr 26 2024 | 1.845 | 0.27 | 16.77% | 1.71 | 1.865 | 1.51 | 0 |
| Apr 25 2024 | 1.58 | -0.25 | -13.42% | 1.88 | 1.93 | 1.485 | 150 |
| Apr 24 2024 | 1.825 | -0.07 | -3.69% | 2.06 | 2.06 | 1.77 | 0 |
| Apr 23 2024 | 1.895 | 0.46 | 31.78% | 1.505 | 1.90 | 1.49 | 0 |
| Apr 22 2024 | 1.438 | -0.10 | -6.62% | 1.75 | 1.75 | 1.341 | 0 |
| Apr 19 2024 | 1.54 | -0.18 | -10.20% | 1.725 | 1.755 | 1.473 | 0 |
| Apr 18 2024 | 1.715 | -0.01 | -0.58% | 1.88 | 1.89 | 1.535 | 0 |
| Apr 17 2024 | 1.725 | 0.13 | 8.15% | 1.705 | 1.88 | 1.585 | 0 |
| Apr 16 2024 | 1.595 | -0.05 | -2.74% | 1.705 | 1.705 | 1.456 | 0 |
| Apr 15 2024 | 1.64 | 0.04 | 2.82% | 1.665 | 1.915 | 1.63 | 0 |
| Apr 12 2024 | 1.595 | -0.12 | -7.00% | 1.905 | 1.92 | 1.55 | 100 |
| Apr 11 2024 | 1.715 | -0.02 | -1.15% | 1.86 | 1.87 | 1.535 | 0 |
| Apr 10 2024 | 1.735 | 0.19 | 12.30% | 1.73 | 1.825 | 1.485 | 0 |
| Apr 09 2024 | 1.545 | -0.22 | -12.22% | 1.90 | 1.905 | 1.451 | 0 |
| Apr 08 2024 | 1.76 | 0.14 | 8.31% | 1.75 | 1.855 | 1.59 | 0 |
| Apr 05 2024 | 1.625 | -0.01 | -0.31% | 1.74 | 1.74 | 1.397 | 0 |
| Apr 04 2024 | 1.63 | 0.01 | 0.62% | 1.55 | 1.685 | 1.444 | 0 |
| Apr 03 2024 | 1.62 | -0.23 | -12.20% | 1.865 | 1.90 | 1.47 | 100 |
| Apr 02 2024 | 1.845 | -0.54 | -22.64% | 2.45 | 2.45 | 1.845 | 150 |
| Mar 28 2024 | 2.385 | -0.18 | -7.02% | 2.67 | 2.67 | 2.365 | 200 |
| Mar 27 2024 | 2.565 | -0.01 | -0.19% | 2.675 | 2.705 | 2.50 | 0 |
| Mar 26 2024 | 2.57 | 0.04 | 1.58% | 2.50 | 2.64 | 2.475 | 0 |
| Mar 25 2024 | 2.53 | 0.21 | 9.05% | 2.50 | 2.635 | 2.41 | 0 |
| Mar 22 2024 | 2.32 | 0.11 | 4.98% | 2.24 | 2.325 | 2.09 | 0 |
| Mar 21 2024 | 2.21 | 0.04 | 1.61% | 2.355 | 2.355 | 1.97 | 0 |
| Mar 20 2024 | 2.175 | 0.04 | 1.87% | 2.31 | 2.31 | 2.04 | 0 |
| Mar 19 2024 | 2.135 | 0.21 | 10.91% | 2.035 | 2.135 | 1.79 | 0 |
| Mar 18 2024 | 1.925 | 0.19 | 10.63% | 1.94 | 1.94 | 1.75 | 0 |
| Mar 15 2024 | 1.74 | 0.04 | 2.35% | 1.825 | 1.83 | 1.625 | 0 |
| Mar 14 2024 | 1.70 | -0.01 | -0.29% | 1.84 | 1.84 | 1.675 | 0 |
| Mar 13 2024 | 1.705 | -0.02 | -0.87% | 1.89 | 1.895 | 1.64 | 0 |
| Mar 12 2024 | 1.72 | 0.26 | 17.41% | 1.565 | 1.74 | 1.39 | 0 |
| Mar 11 2024 | 1.465 | -0.31 | -17.23% | 1.765 | 1.765 | 1.438 | 0 |
| Mar 08 2024 | 1.77 | 0.14 | 8.59% | 1.785 | 1.805 | 1.635 | 0 |
| Mar 07 2024 | 1.63 | 0.10 | 6.54% | 1.695 | 1.73 | 1.419 | 0 |
| Mar 06 2024 | 1.53 | 0.04 | 2.68% | 1.615 | 1.615 | 1.434 | 0 |
| Mar 05 2024 | 1.49 | -0.06 | -3.56% | 1.449 | 1.555 | 1.35 | 0 |
| Mar 04 2024 | 1.545 | -0.47 | -23.13% | 1.595 | 1.705 | 1.393 | 0 |
| Mar 01 2024 | 2.01 | 0.20 | 11.05% | 2.06 | 2.07 | 1.845 | 0 |
| Feb 29 2024 | 1.81 | -0.18 | -8.82% | 2.135 | 2.225 | 1.745 | 0 |
| Feb 28 2024 | 1.985 | 0.31 | 18.15% | 1.855 | 1.985 | 1.685 | 0 |
| Feb 27 2024 | 1.68 | 0.11 | 6.67% | 1.735 | 1.81 | 1.515 | 0 |
| Feb 26 2024 | 1.575 | -0.04 | -2.48% | 1.725 | 1.725 | 1.458 | 0 |
