P1ZXA0 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 05 2024 | 0.2365 | 0.022 | 10.26% | 0.2305 | 0.254 | 0.2245 | 0 |
Jun 04 2024 | 0.2145 | -0.0395 | -15.55% | 0.2485 | 0.2485 | 0.2025 | 14,000 |
Jun 03 2024 | 0.254 | 0.023 | 9.96% | 0.2665 | 0.2675 | 0.2485 | 14,000 |
May 31 2024 | 0.231 | 0.002 | 0.87% | 0.235 | 0.2415 | 0.2215 | 0 |
May 30 2024 | 0.229 | 0.0255 | 12.53% | 0.1875 | 0.2305 | 0.1875 | 0 |
May 29 2024 | 0.2035 | -0.049 | -19.41% | 0.24 | 0.2495 | 0.1975 | 14,000 |
May 28 2024 | 0.2525 | -0.006 | -2.32% | 0.265 | 0.272 | 0.241 | 0 |
May 27 2024 | 0.2585 | 0.0245 | 10.47% | 0.234 | 0.2585 | 0.233 | 24,000 |
May 24 2024 | 0.234 | -0.003 | -1.27% | 0.2075 | 0.236 | 0.2075 | 12,000 |
May 23 2024 | 0.237 | 0.0015 | 0.64% | 0.238 | 0.249 | 0.2235 | 5,310 |
May 22 2024 | 0.2355 | -0.0125 | -5.04% | 0.249 | 0.249 | 0.2285 | 10,300 |
May 21 2024 | 0.248 | -0.0245 | -8.99% | 0.263 | 0.266 | 0.227 | 12,000 |
May 20 2024 | 0.2725 | -0.0095 | -3.37% | 0.295 | 0.2975 | 0.2715 | 0 |
May 17 2024 | 0.282 | -0.003 | -1.05% | 0.278 | 0.29 | 0.278 | 0 |
May 16 2024 | 0.285 | 0.0035 | 1.24% | 0.291 | 0.2915 | 0.2785 | 0 |
May 15 2024 | 0.2815 | 0.02 | 7.65% | 0.2735 | 0.282 | 0.2655 | 0 |
May 14 2024 | 0.2615 | 0.0335 | 14.69% | 0.228 | 0.264 | 0.2275 | 0 |
May 13 2024 | 0.228 | 0.0165 | 7.80% | 0.2225 | 0.2285 | 0.2125 | 0 |
May 10 2024 | 0.2115 | 0.029 | 15.89% | 0.191 | 0.2215 | 0.19 | 20,000 |
May 09 2024 | 0.1825 | 0.014 | 8.31% | 0.1675 | 0.1825 | 0.155 | 0 |
May 08 2024 | 0.1685 | -0.0095 | -5.34% | 0.1745 | 0.1795 | 0.154 | 0 |
May 07 2024 | 0.178 | 0.024 | 15.58% | 0.1655 | 0.1895 | 0.1635 | 0 |
May 06 2024 | 0.154 | 0.0285 | 22.71% | 0.1325 | 0.1585 | 0.129 | 10,000 |
May 03 2024 | 0.1255 | -0.014 | -10.04% | 0.1465 | 0.1515 | 0.1185 | 65,050 |
May 02 2024 | 0.1395 | -0.003 | -2.11% | 0.146 | 0.1585 | 0.136 | 56,810 |
Apr 30 2024 | 0.1425 | -0.049 | -25.59% | 0.188 | 0.1945 | 0.139 | 20,000 |
Apr 29 2024 | 0.1915 | 0.0055 | 2.96% | 0.2015 | 0.2015 | 0.1805 | 48,543 |
Apr 26 2024 | 0.186 | 0.023 | 14.11% | 0.182 | 0.193 | 0.169 | 0 |
Apr 25 2024 | 0.163 | -0.0265 | -13.98% | 0.184 | 0.193 | 0.1425 | 0 |
Apr 24 2024 | 0.1895 | -0.01 | -5.01% | 0.224 | 0.224 | 0.1855 | 48,543 |
Apr 23 2024 | 0.1995 | 0.058 | 40.99% | 0.1535 | 0.1995 | 0.152 | 20,000 |
Apr 22 2024 | 0.1415 | 0.024 | 20.43% | 0.14 | 0.1495 | 0.119 | 20,000 |
Apr 19 2024 | 0.1175 | 0.003 | 2.62% | 0.0735 | 0.12 | 0.0735 | 16,000 |
Apr 18 2024 | 0.1145 | 0.011 | 10.63% | 0.111 | 0.116 | 0.0935 | 53,550 |
Apr 17 2024 | 0.1035 | 0.02 | 23.95% | 0.078 | 0.114 | 0.076 | 53,001 |
Apr 16 2024 | 0.0835 | -0.0425 | -33.73% | 0.0935 | 0.0985 | 0.0785 | 76,600 |
Apr 15 2024 | 0.126 | 0.011 | 9.57% | 0.1185 | 0.1555 | 0.1185 | 82,987 |
Apr 12 2024 | 0.115 | 0.0055 | 5.02% | 0.125 | 0.141 | 0.1115 | 107,107 |
Apr 11 2024 | 0.1095 | -0.029 | -20.94% | 0.1385 | 0.139 | 0.0965 | 303,092 |
Apr 10 2024 | 0.1385 | 0.007 | 5.32% | 0.139 | 0.1535 | 0.1145 | 22,570 |
Apr 09 2024 | 0.1315 | -0.031 | -19.08% | 0.158 | 0.16 | 0.127 | 24,048 |
Apr 08 2024 | 0.1625 | 0.027 | 19.93% | 0.136 | 0.163 | 0.136 | 0 |
Apr 05 2024 | 0.1355 | -0.0405 | -23.01% | 0.1375 | 0.14 | 0.124 | 0 |
Apr 04 2024 | 0.176 | -0.0005 | -0.28% | 0.1755 | 0.185 | 0.174 | 0 |
Apr 03 2024 | 0.1765 | 0.0045 | 2.62% | 0.1635 | 0.1775 | 0.1625 | 0 |
Apr 02 2024 | 0.172 | -0.035 | -16.91% | 0.205 | 0.217 | 0.1685 | 0 |
Mar 28 2024 | 0.207 | -0.002 | -0.96% | 0.213 | 0.2155 | 0.204 | 0 |
Mar 27 2024 | 0.209 | 0.003 | 1.46% | 0.204 | 0.212 | 0.198 | 0 |
Mar 26 2024 | 0.206 | 0.0085 | 4.30% | 0.204 | 0.2095 | 0.197 | 0 |
Mar 25 2024 | 0.1975 | 0.0245 | 14.16% | 0.171 | 0.198 | 0.171 | 0 |
Mar 22 2024 | 0.173 | -0.002 | -1.14% | 0.1675 | 0.176 | 0.161 | 0 |
Mar 21 2024 | 0.175 | 0.0035 | 2.04% | 0.1975 | 0.1985 | 0.1715 | 0 |
Mar 20 2024 | 0.1715 | 0.0035 | 2.08% | 0.1695 | 0.172 | 0.1635 | 13,000 |
Mar 19 2024 | 0.168 | 0.0245 | 17.07% | 0.139 | 0.168 | 0.1375 | 0 |
Mar 18 2024 | 0.1435 | 0.0075 | 5.51% | 0.1515 | 0.158 | 0.1375 | 0 |
Mar 15 2024 | 0.136 | 0.0075 | 5.84% | 0.126 | 0.1495 | 0.1205 | 0 |
Mar 14 2024 | 0.1285 | -0.0095 | -6.88% | 0.139 | 0.147 | 0.1265 | 60,000 |
Mar 13 2024 | 0.138 | 0.014 | 11.29% | 0.1305 | 0.1475 | 0.1275 | 16,500 |
Mar 12 2024 | 0.124 | 0.032 | 34.78% | 0.105 | 0.126 | 0.095 | 20,000 |
Mar 11 2024 | 0.092 | -0.0025 | -2.65% | 0.0895 | 0.092 | 0.0775 | 3,500 |
Mar 08 2024 | 0.0945 | -0.005 | -5.03% | 0.1025 | 0.105 | 0.0945 | 0 |