Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZXO1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 2.34 | -0.07 | -2.90% | 2.605 | 2.61 | 2.34 | 0 |
| Jun 04 2024 | 2.41 | -0.25 | -9.23% | 2.69 | 2.69 | 2.35 | 0 |
| Jun 03 2024 | 2.655 | 0.07 | 2.71% | 2.765 | 2.765 | 2.585 | 0 |
| May 31 2024 | 2.585 | -0.01 | -0.19% | 2.64 | 2.65 | 2.50 | 0 |
| May 30 2024 | 2.59 | 0.11 | 4.23% | 2.525 | 2.64 | 2.46 | 0 |
| May 29 2024 | 2.485 | -0.13 | -4.97% | 2.615 | 2.64 | 2.435 | 0 |
| May 28 2024 | 2.615 | -0.10 | -3.68% | 2.785 | 2.80 | 2.585 | 0 |
| May 27 2024 | 2.715 | 0.04 | 1.69% | 2.74 | 2.75 | 2.595 | 0 |
| May 24 2024 | 2.67 | -0.02 | -0.56% | 2.55 | 2.67 | 2.545 | 0 |
| May 23 2024 | 2.685 | 0.05 | 1.90% | 2.745 | 2.75 | 2.56 | 0 |
| May 22 2024 | 2.635 | -0.07 | -2.41% | 2.765 | 2.775 | 2.605 | 0 |
| May 21 2024 | 2.70 | -0.25 | -8.47% | 2.915 | 2.925 | 2.595 | 0 |
| May 20 2024 | 2.95 | 0.13 | 4.42% | 2.85 | 2.95 | 2.775 | 0 |
| May 17 2024 | 2.825 | 0.12 | 4.24% | 2.785 | 2.86 | 2.72 | 0 |
| May 16 2024 | 2.71 | -0.17 | -5.90% | 2.875 | 2.875 | 2.68 | 1,500 |
| May 15 2024 | 2.88 | 0.36 | 14.29% | 2.635 | 2.88 | 2.52 | 0 |
| May 14 2024 | 2.52 | 0.33 | 14.81% | 2.315 | 2.52 | 2.285 | 0 |
| May 13 2024 | 2.195 | 0.08 | 3.78% | 2.16 | 2.23 | 2.115 | 0 |
| May 10 2024 | 2.115 | 0.39 | 22.61% | 2.205 | 2.205 | 1.955 | 0 |
| May 09 2024 | 1.725 | 0.08 | 4.86% | 1.695 | 1.725 | 1.605 | 0 |
| May 08 2024 | 1.645 | -0.01 | -0.30% | 1.69 | 1.725 | 1.52 | 0 |
| May 07 2024 | 1.65 | 0.31 | 23.04% | 1.452 | 1.65 | 1.412 | 0 |
| May 06 2024 | 1.341 | 0.10 | 7.80% | 1.271 | 1.398 | 1.225 | 0 |
| May 03 2024 | 1.244 | 0.10 | 8.93% | 1.183 | 1.28 | 1.127 | 0 |
| May 02 2024 | 1.142 | 0.02 | 1.87% | 1.107 | 1.224 | 1.103 | 0 |
| Apr 30 2024 | 1.121 | -0.12 | -9.89% | 1.261 | 1.274 | 1.095 | 0 |
| Apr 29 2024 | 1.244 | 0.06 | 4.89% | 1.274 | 1.279 | 1.13 | 0 |
| Apr 26 2024 | 1.186 | 0.00 | -0.17% | 1.34 | 1.348 | 1.182 | 0 |
| Apr 25 2024 | 1.188 | -0.18 | -12.84% | 1.409 | 1.428 | 1.151 | 0 |
| Apr 24 2024 | 1.363 | -0.10 | -6.84% | 1.545 | 1.545 | 1.363 | 0 |
| Apr 23 2024 | 1.463 | 0.10 | 7.34% | 1.463 | 1.48 | 1.332 | 0 |
| Apr 22 2024 | 1.363 | 0.05 | 3.81% | 1.385 | 1.401 | 1.294 | 0 |
| Apr 19 2024 | 1.313 | -0.05 | -3.74% | 1.299 | 1.377 | 1.215 | 0 |
| Apr 18 2024 | 1.364 | 0.10 | 7.91% | 1.357 | 1.374 | 1.272 | 0 |
| Apr 17 2024 | 1.264 | 0.04 | 2.93% | 1.214 | 1.33 | 1.206 | 0 |
| Apr 16 2024 | 1.228 | -0.22 | -15.08% | 1.328 | 1.328 | 1.184 | 0 |
| Apr 15 2024 | 1.446 | 0.07 | 5.32% | 1.449 | 1.525 | 1.392 | 0 |
| Apr 12 2024 | 1.373 | 0.01 | 1.10% | 1.525 | 1.525 | 1.34 | 0 |
| Apr 11 2024 | 1.358 | -0.08 | -5.83% | 1.493 | 1.505 | 1.242 | 0 |
| Apr 10 2024 | 1.442 | 0.07 | 4.87% | 1.505 | 1.52 | 1.354 | 0 |
| Apr 09 2024 | 1.375 | -0.11 | -7.41% | 1.585 | 1.59 | 1.366 | 0 |
| Apr 08 2024 | 1.485 | 0.03 | 1.78% | 1.56 | 1.56 | 1.449 | 0 |
| Apr 05 2024 | 1.459 | -0.16 | -9.94% | 1.499 | 1.515 | 1.37 | 0 |
| Apr 04 2024 | 1.62 | -0.04 | -2.41% | 1.675 | 1.685 | 1.59 | 0 |
| Apr 03 2024 | 1.66 | 0.14 | 8.85% | 1.53 | 1.675 | 1.525 | 0 |
| Apr 02 2024 | 1.525 | -0.12 | -7.29% | 1.67 | 1.735 | 1.515 | 0 |
| Mar 28 2024 | 1.645 | 0.05 | 3.46% | 1.655 | 1.70 | 1.59 | 0 |
| Mar 27 2024 | 1.59 | 0.15 | 10.34% | 1.475 | 1.64 | 1.429 | 0 |
| Mar 26 2024 | 1.441 | 0.00 | -0.07% | 1.478 | 1.484 | 1.378 | 0 |
| Mar 25 2024 | 1.442 | 0.17 | 13.01% | 1.314 | 1.442 | 1.195 | 0 |
| Mar 22 2024 | 1.276 | 0.07 | 6.07% | 1.206 | 1.322 | 1.199 | 0 |
| Mar 21 2024 | 1.203 | 0.03 | 2.73% | 1.231 | 1.249 | 1.189 | 0 |
| Mar 20 2024 | 1.171 | -0.02 | -1.51% | 1.203 | 1.207 | 1.125 | 0 |
| Mar 19 2024 | 1.189 | 0.17 | 16.57% | 1.089 | 1.204 | 1.052 | 0 |
| Mar 18 2024 | 1.02 | -0.06 | -5.56% | 1.142 | 1.142 | 1.007 | 0 |
| Mar 15 2024 | 1.08 | 0.20 | 22.87% | 0.94 | 1.092 | 0.937 | 0 |
| Mar 14 2024 | 0.879 | -0.088 | -9.10% | 1.004 | 1.023 | 0.878 | 0 |
| Mar 13 2024 | 0.967 | 0.069 | 7.68% | 0.997 | 1.001 | 0.861 | 0 |
| Mar 12 2024 | 0.898 | 0.045 | 5.28% | 0.94 | 0.94 | 0.81 | 0 |
| Mar 11 2024 | 0.853 | 0.01 | 1.19% | 0.871 | 0.874 | 0.763 | 0 |
| Mar 08 2024 | 0.843 | -0.014 | -1.63% | 0.89 | 0.89 | 0.801 | 0 |
