Register for streaming realtime charts, analysis tools, and prices.
P1ZY45 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2.995 | 0.04 | 1.18% | 3.18 | 3.20 | 2.945 | 0 |
| May 23 2024 | 2.96 | -0.17 | -5.43% | 3.14 | 3.15 | 2.88 | 0 |
| May 22 2024 | 3.13 | 0.19 | 6.46% | 2.93 | 3.14 | 2.795 | 0 |
| May 21 2024 | 2.94 | 0.43 | 16.90% | 2.955 | 3.34 | 2.905 | 0 |
| May 20 2024 | 2.515 | -0.19 | -7.02% | 2.56 | 2.615 | 2.39 | 0 |
| May 17 2024 | 2.705 | -0.10 | -3.57% | 2.995 | 3.05 | 2.705 | 0 |
| May 16 2024 | 2.805 | -0.20 | -6.50% | 3.10 | 3.10 | 2.76 | 0 |
| May 15 2024 | 3.00 | 0.05 | 1.69% | 2.745 | 3.02 | 2.68 | 0 |
| May 14 2024 | 2.95 | -0.18 | -5.75% | 3.18 | 3.28 | 2.93 | 0 |
| May 13 2024 | 3.13 | -0.11 | -3.40% | 3.29 | 3.32 | 3.13 | 0 |
| May 10 2024 | 3.24 | -0.30 | -8.47% | 3.61 | 3.61 | 3.16 | 0 |
| May 09 2024 | 3.54 | -0.24 | -6.35% | 3.87 | 3.90 | 3.54 | 0 |
| May 08 2024 | 3.78 | 0.05 | 1.34% | 3.81 | 3.91 | 3.57 | 0 |
| May 07 2024 | 3.73 | -0.61 | -14.06% | 4.31 | 4.37 | 3.69 | 0 |
| May 06 2024 | 4.34 | -0.25 | -5.45% | 4.60 | 4.61 | 4.29 | 0 |
| May 03 2024 | 4.59 | 0.19 | 4.32% | 4.45 | 4.63 | 4.39 | 0 |
| May 02 2024 | 4.40 | -0.31 | -6.58% | 4.79 | 4.85 | 4.35 | 0 |
| Apr 30 2024 | 4.71 | 0.01 | 0.21% | 4.70 | 4.73 | 4.64 | 0 |
| Apr 29 2024 | 4.70 | -0.11 | -2.29% | 4.91 | 4.91 | 4.62 | 0 |
| Apr 26 2024 | 4.81 | -0.05 | -1.03% | 4.71 | 4.92 | 4.68 | 0 |
| Apr 25 2024 | 4.86 | 0.24 | 5.19% | 4.74 | 5.04 | 4.61 | 0 |
| Apr 24 2024 | 4.62 | 0.05 | 1.09% | 4.33 | 4.68 | 4.33 | 0 |
| Apr 23 2024 | 4.57 | -0.29 | -5.97% | 4.85 | 4.85 | 4.52 | 0 |
| Apr 22 2024 | 4.86 | -0.13 | -2.61% | 4.95 | 4.96 | 4.80 | 0 |
| Apr 19 2024 | 4.99 | -0.08 | -1.58% | 5.41 | 5.42 | 4.95 | 0 |
| Apr 18 2024 | 5.07 | -0.09 | -1.74% | 5.15 | 5.22 | 5.05 | 0 |
| Apr 17 2024 | 5.16 | -0.12 | -2.27% | 5.58 | 5.58 | 5.00 | 0 |
| Apr 16 2024 | 5.28 | 0.26 | 5.18% | 5.38 | 5.45 | 5.15 | 0 |
| Apr 15 2024 | 5.02 | 0.13 | 2.66% | 4.90 | 5.05 | 4.82 | 0 |
| Apr 12 2024 | 4.89 | -0.20 | -3.93% | 4.91 | 4.94 | 4.77 | 0 |
| Apr 11 2024 | 5.09 | 0.29 | 6.04% | 4.93 | 5.21 | 4.78 | 0 |
| Apr 10 2024 | 4.80 | -0.08 | -1.64% | 4.93 | 5.02 | 4.77 | 0 |
| Apr 09 2024 | 4.88 | 0.32 | 7.02% | 4.66 | 4.95 | 4.58 | 0 |
| Apr 08 2024 | 4.56 | -0.16 | -3.39% | 4.93 | 4.95 | 4.55 | 0 |
| Apr 05 2024 | 4.72 | 0.22 | 4.89% | 4.83 | 4.96 | 4.72 | 0 |
| Apr 04 2024 | 4.50 | 0.24 | 5.63% | 4.36 | 4.52 | 4.19 | 0 |
| Apr 03 2024 | 4.26 | 0.01 | 0.24% | 4.48 | 4.48 | 4.12 | 0 |
| Apr 02 2024 | 4.25 | 0.09 | 2.16% | 4.28 | 4.34 | 4.00 | 0 |
| Mar 28 2024 | 4.16 | 0.18 | 4.52% | 4.11 | 4.19 | 4.04 | 0 |
| Mar 27 2024 | 3.98 | -0.15 | -3.63% | 4.10 | 4.15 | 3.96 | 0 |
| Mar 26 2024 | 4.13 | -0.07 | -1.67% | 4.20 | 4.24 | 4.04 | 0 |
| Mar 25 2024 | 4.20 | -0.24 | -5.41% | 4.56 | 4.56 | 4.18 | 0 |
| Mar 22 2024 | 4.44 | -0.05 | -1.11% | 4.67 | 4.68 | 4.42 | 0 |
| Mar 21 2024 | 4.49 | -0.19 | -4.06% | 4.61 | 4.61 | 4.41 | 0 |
| Mar 20 2024 | 4.68 | -0.04 | -0.85% | 4.86 | 4.89 | 4.67 | 0 |
| Mar 19 2024 | 4.72 | -0.20 | -4.07% | 5.04 | 5.05 | 4.72 | 0 |
| Mar 18 2024 | 4.92 | 0.09 | 1.86% | 4.80 | 4.98 | 4.80 | 0 |
| Mar 15 2024 | 4.83 | -0.24 | -4.73% | 5.12 | 5.12 | 4.79 | 0 |
| Mar 14 2024 | 5.07 | 0.04 | 0.80% | 5.14 | 5.14 | 4.99 | 0 |
| Mar 13 2024 | 5.03 | -0.11 | -2.14% | 5.26 | 5.27 | 4.91 | 0 |
| Mar 12 2024 | 5.14 | -0.19 | -3.56% | 5.10 | 5.27 | 5.04 | 0 |
| Mar 11 2024 | 5.33 | -0.09 | -1.66% | 5.63 | 5.67 | 5.32 | 0 |
| Mar 08 2024 | 5.42 | -0.12 | -2.17% | 5.57 | 5.58 | 5.42 | 0 |
| Mar 07 2024 | 5.54 | 0.05 | 0.91% | 5.66 | 5.69 | 5.47 | 0 |
| Mar 06 2024 | 5.49 | -0.06 | -1.08% | 5.59 | 5.62 | 5.40 | 0 |
| Mar 05 2024 | 5.55 | -0.16 | -2.80% | 5.82 | 5.84 | 5.51 | 0 |
| Mar 04 2024 | 5.71 | 0.00 | 0.00% | 5.74 | 5.87 | 5.70 | 0 |
| Mar 01 2024 | 5.71 | 0.05 | 0.88% | 5.68 | 5.73 | 5.58 | 0 |
| Feb 29 2024 | 5.66 | -0.15 | -2.58% | 5.82 | 5.85 | 5.66 | 0 |
| Feb 28 2024 | 5.81 | 0.11 | 1.93% | 5.82 | 5.86 | 5.71 | 0 |
| Feb 27 2024 | 5.70 | 0.21 | 3.83% | 5.64 | 5.85 | 5.54 | 0 |
