Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZXR4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 1.935 | -0.60 | -23.52% | 2.365 | 2.365 | 1.675 | 0 |
| Jun 03 2024 | 2.53 | 0.19 | 8.12% | 3.08 | 3.20 | 2.475 | 100 |
| May 31 2024 | 2.34 | -0.01 | -0.21% | 2.365 | 2.52 | 2.165 | 0 |
| May 30 2024 | 2.345 | 0.39 | 19.64% | 1.735 | 2.345 | 1.705 | 0 |
| May 29 2024 | 1.96 | -1.12 | -36.36% | 2.74 | 2.945 | 1.855 | 0 |
| May 28 2024 | 3.08 | -0.60 | -16.30% | 3.72 | 4.00 | 2.945 | 0 |
| May 27 2024 | 3.68 | 0.27 | 7.92% | 3.31 | 3.68 | 3.28 | 0 |
| May 24 2024 | 3.41 | -0.02 | -0.58% | 3.08 | 3.45 | 3.08 | 0 |
| May 23 2024 | 3.43 | 0.07 | 2.08% | 3.51 | 3.79 | 3.30 | 0 |
| May 22 2024 | 3.36 | -0.44 | -11.58% | 3.85 | 3.89 | 3.27 | 0 |
| May 21 2024 | 3.80 | -0.43 | -10.17% | 4.07 | 4.10 | 3.44 | 0 |
| May 20 2024 | 4.23 | 0.32 | 8.18% | 3.95 | 4.48 | 3.95 | 0 |
| May 17 2024 | 3.91 | -0.28 | -6.68% | 4.04 | 4.13 | 3.65 | 0 |
| May 16 2024 | 4.19 | -0.48 | -10.28% | 4.84 | 4.84 | 4.16 | 200 |
| May 15 2024 | 4.67 | 0.09 | 1.97% | 4.77 | 4.82 | 4.36 | 150 |
| May 14 2024 | 4.58 | 0.18 | 4.09% | 4.39 | 4.60 | 4.28 | 0 |
| May 13 2024 | 4.40 | -0.02 | -0.45% | 4.52 | 4.52 | 4.24 | 0 |
| May 10 2024 | 4.42 | 0.31 | 7.54% | 4.38 | 4.80 | 4.38 | 0 |
| May 09 2024 | 4.11 | 0.45 | 12.30% | 3.54 | 4.15 | 3.40 | 0 |
| May 08 2024 | 3.66 | 0.67 | 22.20% | 3.01 | 3.84 | 3.01 | 0 |
| May 07 2024 | 2.995 | 0.77 | 34.61% | 2.43 | 3.01 | 2.35 | 0 |
| May 06 2024 | 2.225 | 0.40 | 21.58% | 1.97 | 2.59 | 1.895 | 0 |
| May 03 2024 | 1.83 | 0.32 | 20.79% | 1.61 | 2.29 | 1.545 | 0 |
| May 02 2024 | 1.515 | -0.50 | -24.63% | 2.015 | 2.015 | 1.368 | 0 |
| Apr 30 2024 | 2.01 | -0.79 | -28.21% | 2.84 | 2.93 | 1.92 | 0 |
| Apr 29 2024 | 2.80 | -0.24 | -7.89% | 3.33 | 3.34 | 2.795 | 0 |
| Apr 26 2024 | 3.04 | 0.77 | 33.63% | 2.90 | 3.22 | 2.395 | 0 |
| Apr 25 2024 | 2.275 | -0.68 | -22.88% | 2.81 | 2.98 | 1.665 | 0 |
| Apr 24 2024 | 2.95 | -0.24 | -7.52% | 3.27 | 3.51 | 2.90 | 0 |
| Apr 23 2024 | 3.19 | 0.79 | 32.92% | 2.62 | 3.19 | 2.62 | 0 |
| Apr 22 2024 | 2.40 | 0.24 | 11.11% | 2.56 | 2.755 | 2.07 | 0 |
| Apr 19 2024 | 2.16 | -0.11 | -4.64% | 1.394 | 2.29 | 1.394 | 0 |
| Apr 18 2024 | 2.265 | 0.31 | 15.86% | 2.015 | 2.32 | 1.76 | 0 |
| Apr 17 2024 | 1.955 | 0.77 | 64.98% | 1.49 | 2.51 | 1.31 | 0 |
| Apr 16 2024 | 1.185 | -1.11 | -48.37% | 1.372 | 1.71 | 1.077 | 0 |
| Apr 15 2024 | 2.295 | 0.31 | 15.33% | 2.115 | 3.13 | 2.115 | 0 |
| Apr 12 2024 | 1.99 | -0.17 | -7.66% | 2.77 | 3.12 | 1.895 | 0 |
| Apr 11 2024 | 2.155 | -0.30 | -12.22% | 2.465 | 2.90 | 1.775 | 0 |
| Apr 10 2024 | 2.455 | -0.09 | -3.35% | 2.83 | 3.03 | 1.86 | 0 |
| Apr 09 2024 | 2.54 | -0.74 | -22.56% | 3.11 | 3.11 | 2.40 | 0 |
| Apr 08 2024 | 3.28 | 0.63 | 24.01% | 2.86 | 3.46 | 2.695 | 0 |
| Apr 05 2024 | 2.645 | -1.05 | -28.32% | 2.605 | 2.69 | 2.325 | 0 |
| Apr 04 2024 | 3.69 | 0.01 | 0.27% | 3.62 | 4.01 | 3.53 | 0 |
| Apr 03 2024 | 3.68 | 0.18 | 5.14% | 3.27 | 3.73 | 3.27 | 0 |
| Apr 02 2024 | 3.50 | -0.85 | -19.54% | 4.37 | 4.66 | 3.40 | 0 |
| Mar 28 2024 | 4.35 | 0.06 | 1.40% | 4.50 | 4.74 | 4.32 | 0 |
| Mar 27 2024 | 4.29 | 0.16 | 3.87% | 4.06 | 4.55 | 4.02 | 0 |
| Mar 26 2024 | 4.13 | 0.25 | 6.44% | 4.04 | 4.13 | 3.66 | 0 |
| Mar 25 2024 | 3.88 | 0.04 | 1.04% | 3.82 | 3.94 | 3.36 | 0 |
| Mar 22 2024 | 3.84 | -0.31 | -7.47% | 3.84 | 4.10 | 3.66 | 0 |
| Mar 21 2024 | 4.15 | 0.16 | 4.01% | 4.79 | 4.79 | 3.79 | 0 |
| Mar 20 2024 | 3.99 | -0.32 | -7.42% | 3.68 | 4.02 | 3.60 | 0 |
| Mar 19 2024 | 4.31 | 0.44 | 11.37% | 3.75 | 4.31 | 3.74 | 0 |
| Mar 18 2024 | 3.87 | -0.35 | -8.29% | 4.24 | 4.24 | 3.72 | 0 |
| Mar 15 2024 | 4.22 | 0.17 | 4.20% | 3.96 | 4.49 | 3.96 | 0 |
| Mar 14 2024 | 4.05 | 0.21 | 5.47% | 3.79 | 4.58 | 3.78 | 68 |
| Mar 13 2024 | 3.84 | 0.50 | 14.97% | 3.49 | 3.96 | 3.41 | 0 |
| Mar 12 2024 | 3.34 | 0.69 | 26.04% | 3.04 | 3.34 | 2.64 | 0 |
| Mar 11 2024 | 2.65 | -0.17 | -5.86% | 2.445 | 2.67 | 2.245 | 0 |
| Mar 08 2024 | 2.815 | 0.05 | 1.81% | 2.725 | 2.965 | 2.60 | 0 |
| Mar 07 2024 | 2.765 | 0.67 | 31.67% | 1.88 | 2.82 | 1.665 | 0 |
