Register for streaming realtime charts, analysis tools, and prices.
P1ZYZ5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 3.41 | -0.23 | -6.32% | 3.67 | 3.68 | 3.35 | 0 |
| May 27 2024 | 3.64 | -0.23 | -5.94% | 3.88 | 3.88 | 3.63 | 0 |
| May 24 2024 | 3.87 | -0.07 | -1.78% | 3.97 | 3.97 | 3.85 | 0 |
| May 23 2024 | 3.94 | 0.05 | 1.29% | 3.92 | 3.96 | 3.76 | 0 |
| May 22 2024 | 3.89 | 0.09 | 2.37% | 3.92 | 4.04 | 3.87 | 0 |
| May 21 2024 | 3.80 | -0.01 | -0.26% | 3.87 | 3.89 | 3.79 | 0 |
| May 20 2024 | 3.81 | 0.12 | 3.25% | 3.86 | 3.86 | 3.71 | 0 |
| May 17 2024 | 3.69 | -0.03 | -0.81% | 3.75 | 3.77 | 3.65 | 0 |
| May 16 2024 | 3.72 | 0.08 | 2.20% | 3.68 | 3.77 | 3.64 | 0 |
| May 15 2024 | 3.64 | 0.11 | 3.12% | 3.56 | 3.68 | 3.50 | 0 |
| May 14 2024 | 3.53 | -0.32 | -8.31% | 3.87 | 3.87 | 3.48 | 0 |
| May 13 2024 | 3.85 | -0.20 | -4.94% | 4.04 | 4.05 | 3.81 | 0 |
| May 10 2024 | 4.05 | 0.07 | 1.76% | 4.01 | 4.08 | 3.96 | 0 |
| May 09 2024 | 3.98 | -0.05 | -1.24% | 3.99 | 4.02 | 3.95 | 0 |
| May 08 2024 | 4.03 | 0.09 | 2.28% | 3.96 | 4.09 | 3.96 | 0 |
| May 07 2024 | 3.94 | -0.10 | -2.48% | 4.05 | 4.05 | 3.91 | 0 |
| May 06 2024 | 4.04 | -0.11 | -2.65% | 4.15 | 4.18 | 3.95 | 0 |
| May 03 2024 | 4.15 | -0.09 | -2.12% | 4.28 | 4.28 | 4.06 | 0 |
| May 02 2024 | 4.24 | -0.03 | -0.70% | 4.18 | 4.31 | 4.17 | 0 |
| Apr 30 2024 | 4.27 | 0.58 | 15.72% | 3.79 | 4.27 | 3.79 | 0 |
| Apr 29 2024 | 3.69 | -0.04 | -1.07% | 3.75 | 3.76 | 3.62 | 0 |
| Apr 26 2024 | 3.73 | -0.16 | -4.11% | 3.84 | 3.86 | 3.70 | 0 |
| Apr 25 2024 | 3.89 | 0.12 | 3.18% | 3.79 | 3.99 | 3.74 | 0 |
| Apr 24 2024 | 3.77 | 0.14 | 3.86% | 3.61 | 3.78 | 3.59 | 0 |
| Apr 23 2024 | 3.63 | -0.01 | -0.27% | 3.61 | 3.74 | 3.57 | 0 |
| Apr 22 2024 | 3.64 | 0.02 | 0.55% | 3.59 | 3.78 | 3.58 | 0 |
| Apr 19 2024 | 3.62 | 0.07 | 1.97% | 3.77 | 3.77 | 3.61 | 0 |
| Apr 18 2024 | 3.55 | -0.11 | -3.01% | 3.65 | 3.68 | 3.44 | 0 |
| Apr 17 2024 | 3.66 | -0.03 | -0.81% | 3.78 | 3.79 | 3.61 | 0 |
| Apr 16 2024 | 3.69 | 0.28 | 8.21% | 3.59 | 3.75 | 3.54 | 0 |
| Apr 15 2024 | 3.41 | 0.01 | 0.29% | 3.41 | 3.43 | 3.21 | 0 |
| Apr 12 2024 | 3.40 | -0.07 | -2.02% | 3.42 | 3.45 | 3.19 | 0 |
| Apr 11 2024 | 3.47 | 0.11 | 3.27% | 3.42 | 3.52 | 3.25 | 0 |
| Apr 10 2024 | 3.36 | 0.05 | 1.51% | 3.31 | 3.42 | 3.09 | 0 |
| Apr 09 2024 | 3.31 | 0.17 | 5.41% | 3.19 | 3.31 | 3.16 | 0 |
| Apr 08 2024 | 3.14 | -0.01 | -0.32% | 3.15 | 3.15 | 2.98 | 0 |
| Apr 05 2024 | 3.15 | 0.21 | 6.96% | 3.15 | 3.20 | 2.985 | 0 |
| Apr 04 2024 | 2.945 | -0.26 | -7.97% | 3.28 | 3.29 | 2.91 | 0 |
| Apr 03 2024 | 3.20 | -0.30 | -8.57% | 3.55 | 3.55 | 3.18 | 0 |
| Apr 02 2024 | 3.50 | 0.01 | 0.29% | 3.54 | 3.57 | 3.38 | 0 |
| Mar 28 2024 | 3.49 | -0.13 | -3.59% | 3.64 | 3.67 | 3.45 | 0 |
| Mar 27 2024 | 3.62 | -0.01 | -0.28% | 3.66 | 3.74 | 3.57 | 0 |
| Mar 26 2024 | 3.63 | -0.21 | -5.47% | 3.88 | 3.88 | 3.60 | 0 |
| Mar 25 2024 | 3.84 | -0.13 | -3.27% | 4.01 | 4.01 | 3.83 | 0 |
| Mar 22 2024 | 3.97 | -0.01 | -0.25% | 4.03 | 4.09 | 3.97 | 0 |
| Mar 21 2024 | 3.98 | -0.06 | -1.49% | 3.95 | 4.06 | 3.84 | 0 |
| Mar 20 2024 | 4.04 | 0.02 | 0.50% | 4.09 | 4.15 | 4.04 | 0 |
| Mar 19 2024 | 4.02 | -0.20 | -4.74% | 4.30 | 4.30 | 4.02 | 150 |
| Mar 18 2024 | 4.22 | -0.19 | -4.31% | 4.36 | 4.37 | 4.21 | 0 |
| Mar 15 2024 | 4.41 | -0.12 | -2.65% | 4.55 | 4.55 | 4.29 | 0 |
| Mar 14 2024 | 4.53 | 0.17 | 3.90% | 4.36 | 4.54 | 4.35 | 0 |
| Mar 13 2024 | 4.36 | 0.71 | 19.45% | 3.71 | 4.37 | 3.61 | 0 |
| Mar 12 2024 | 3.65 | -0.41 | -10.10% | 4.10 | 4.20 | 3.63 | 0 |
| Mar 11 2024 | 4.06 | -0.05 | -1.22% | 4.19 | 4.21 | 4.04 | 0 |
| Mar 08 2024 | 4.11 | 0.00 | 0.00% | 4.17 | 4.26 | 4.05 | 0 |
| Mar 07 2024 | 4.11 | 0.03 | 0.74% | 4.15 | 4.30 | 4.11 | 0 |
| Mar 06 2024 | 4.08 | 0.23 | 5.97% | 3.87 | 4.09 | 3.82 | 0 |
| Mar 05 2024 | 3.85 | 0.14 | 3.77% | 3.80 | 3.98 | 3.77 | 0 |
| Mar 04 2024 | 3.71 | -0.13 | -3.39% | 3.80 | 3.80 | 3.66 | 0 |
| Mar 01 2024 | 3.84 | 0.59 | 18.15% | 3.21 | 3.99 | 3.03 | 0 |
| Feb 29 2024 | 3.25 | 0.04 | 1.25% | 3.25 | 3.29 | 3.14 | 0 |
