Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZX79 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 15.00 | 0.07 | 0.47% | 13.81 | 15.05 | 13.81 | 0 |
| May 23 2024 | 14.93 | -0.01 | -0.07% | 15.28 | 15.62 | 14.56 | 0 |
| May 22 2024 | 14.94 | -0.46 | -2.99% | 15.39 | 15.50 | 14.66 | 0 |
| May 21 2024 | 15.40 | -0.45 | -2.84% | 15.53 | 15.66 | 14.62 | 0 |
| May 20 2024 | 15.85 | 0.50 | 3.26% | 15.52 | 16.18 | 15.48 | 520 |
| May 17 2024 | 15.35 | -0.18 | -1.16% | 15.14 | 15.44 | 14.55 | 0 |
| May 16 2024 | 15.53 | -1.67 | -9.71% | 17.06 | 17.08 | 15.53 | 0 |
| May 15 2024 | 17.20 | 1.40 | 8.86% | 16.19 | 17.27 | 16.02 | 0 |
| May 14 2024 | 15.80 | -0.14 | -0.88% | 15.84 | 15.96 | 15.44 | 0 |
| May 13 2024 | 15.94 | -0.27 | -1.67% | 16.57 | 16.57 | 15.66 | 0 |
| May 10 2024 | 16.21 | 0.79 | 5.12% | 15.86 | 17.00 | 15.86 | 0 |
| May 09 2024 | 15.42 | 1.80 | 13.22% | 13.80 | 15.54 | 13.61 | 0 |
| May 08 2024 | 13.62 | 0.34 | 2.56% | 13.22 | 14.26 | 13.21 | 100 |
| May 07 2024 | 13.28 | 2.62 | 24.58% | 11.12 | 13.31 | 11.04 | 100 |
| May 06 2024 | 10.66 | 1.66 | 18.44% | 9.55 | 10.93 | 9.24 | 520 |
| May 03 2024 | 9.00 | 0.74 | 8.96% | 8.68 | 9.94 | 8.25 | 200 |
| May 02 2024 | 8.26 | -0.26 | -3.05% | 8.91 | 8.94 | 8.07 | 200 |
| Apr 30 2024 | 8.52 | -1.98 | -18.86% | 10.47 | 10.66 | 8.52 | 480 |
| Apr 29 2024 | 10.50 | -0.44 | -4.02% | 11.54 | 11.54 | 10.30 | 0 |
| Apr 26 2024 | 10.94 | 2.37 | 27.65% | 9.65 | 11.19 | 9.31 | 680 |
| Apr 25 2024 | 8.57 | -1.55 | -15.32% | 9.81 | 10.05 | 7.30 | 200 |
| Apr 24 2024 | 10.12 | -0.76 | -6.99% | 11.69 | 11.71 | 10.02 | 0 |
| Apr 23 2024 | 10.88 | 2.91 | 36.51% | 8.94 | 10.88 | 8.94 | 0 |
| Apr 22 2024 | 7.97 | 1.22 | 18.07% | 7.66 | 8.31 | 7.03 | 2,000 |
| Apr 19 2024 | 6.75 | -1.18 | -14.88% | 5.01 | 6.97 | 5.01 | 0 |
| Apr 18 2024 | 7.93 | 0.55 | 7.45% | 7.96 | 8.03 | 6.69 | 0 |
| Apr 17 2024 | 7.38 | 0.50 | 7.27% | 6.83 | 8.51 | 6.69 | 0 |
| Apr 16 2024 | 6.88 | -2.53 | -26.89% | 7.53 | 8.13 | 6.55 | 0 |
| Apr 15 2024 | 9.41 | 0.90 | 10.58% | 9.19 | 11.47 | 9.12 | 0 |
| Apr 12 2024 | 8.51 | -0.51 | -5.65% | 10.47 | 11.17 | 8.22 | 0 |
| Apr 11 2024 | 9.02 | -1.64 | -15.38% | 10.51 | 10.71 | 8.24 | 0 |
| Apr 10 2024 | 10.66 | 0.21 | 2.01% | 11.15 | 12.03 | 9.51 | 0 |
| Apr 09 2024 | 10.45 | -2.45 | -18.99% | 12.52 | 12.62 | 10.29 | 0 |
| Apr 08 2024 | 12.90 | 1.56 | 13.76% | 11.70 | 12.98 | 11.50 | 0 |
| Apr 05 2024 | 11.34 | -2.49 | -18.00% | 11.59 | 11.83 | 10.73 | 0 |
| Apr 04 2024 | 13.83 | 0.33 | 2.44% | 13.31 | 14.02 | 13.27 | 0 |
| Apr 03 2024 | 13.50 | 0.65 | 5.06% | 12.65 | 13.54 | 12.62 | 0 |
| Apr 02 2024 | 12.85 | -2.08 | -13.93% | 14.99 | 15.55 | 12.69 | 0 |
| Mar 28 2024 | 14.93 | 0.22 | 1.50% | 14.97 | 15.06 | 14.69 | 0 |
| Mar 27 2024 | 14.71 | 0.78 | 5.60% | 13.91 | 15.01 | 13.82 | 0 |
| Mar 26 2024 | 13.93 | 1.19 | 9.34% | 12.95 | 14.07 | 12.61 | 0 |
| Mar 25 2024 | 12.74 | 0.56 | 4.60% | 12.13 | 12.86 | 11.88 | 0 |
| Mar 22 2024 | 12.18 | 0.40 | 3.40% | 11.45 | 12.24 | 11.37 | 0 |
| Mar 21 2024 | 11.78 | 1.68 | 16.63% | 12.07 | 12.07 | 10.55 | 0 |
| Mar 20 2024 | 10.10 | 0.23 | 2.33% | 9.83 | 10.44 | 9.58 | 0 |
| Mar 19 2024 | 9.87 | 0.50 | 5.34% | 9.01 | 9.91 | 9.01 | 0 |
| Mar 18 2024 | 9.37 | -0.22 | -2.29% | 9.89 | 10.04 | 9.02 | 0 |
| Mar 15 2024 | 9.59 | 0.23 | 2.46% | 9.11 | 10.37 | 9.11 | 0 |
| Mar 14 2024 | 9.36 | -0.41 | -4.20% | 9.97 | 10.42 | 9.11 | 0 |
| Mar 13 2024 | 9.77 | 0.00 | 0.00% | 10.12 | 10.20 | 9.49 | 0 |
| Mar 12 2024 | 9.77 | 2.43 | 33.11% | 8.39 | 9.77 | 7.77 | 150 |
| Mar 11 2024 | 7.34 | -0.86 | -10.49% | 7.36 | 7.36 | 6.45 | 550 |
| Mar 08 2024 | 8.20 | -0.37 | -4.32% | 8.63 | 8.78 | 7.99 | 0 |
| Mar 07 2024 | 8.57 | 1.55 | 22.08% | 6.50 | 8.70 | 5.93 | 200 |
| Mar 06 2024 | 7.02 | 0.25 | 3.69% | 6.98 | 7.37 | 6.69 | 200 |
| Mar 05 2024 | 6.77 | -0.28 | -3.97% | 6.20 | 7.29 | 6.20 | 24,710 |
| Mar 04 2024 | 7.05 | -0.23 | -3.16% | 7.39 | 7.46 | 6.75 | 0 |
| Mar 01 2024 | 7.28 | 0.25 | 3.56% | 7.81 | 8.05 | 6.84 | 0 |
| Feb 29 2024 | 7.03 | 1.24 | 21.42% | 5.93 | 7.27 | 5.90 | 0 |
| Feb 28 2024 | 5.79 | 0.37 | 6.83% | 5.74 | 5.87 | 5.43 | 0 |
| Feb 27 2024 | 5.42 | 1.60 | 41.88% | 3.46 | 5.42 | 3.44 | 0 |
