P1ZH04 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.351 | -0.088 | -20.05% | 0.452 | 0.452 | 0.347 | 0 |
Jun 13 2024 | 0.439 | -0.042 | -8.73% | 0.48 | 0.491 | 0.438 | 0 |
Jun 12 2024 | 0.481 | -0.049 | -9.25% | 0.544 | 0.544 | 0.461 | 0 |
Jun 11 2024 | 0.53 | -0.071 | -11.81% | 0.632 | 0.632 | 0.512 | 0 |
Jun 10 2024 | 0.601 | 0.008 | 1.35% | 0.614 | 0.629 | 0.597 | 0 |
Jun 07 2024 | 0.593 | 0.037 | 6.65% | 0.563 | 0.601 | 0.553 | 0 |
Jun 06 2024 | 0.556 | -0.004 | -0.71% | 0.599 | 0.604 | 0.532 | 0 |
Jun 05 2024 | 0.56 | 0.003 | 0.54% | 0.575 | 0.585 | 0.542 | 1,000 |
Jun 04 2024 | 0.557 | -0.026 | -4.46% | 0.595 | 0.595 | 0.547 | 0 |
Jun 03 2024 | 0.583 | 0.037 | 6.78% | 0.574 | 0.607 | 0.554 | 1,000 |
May 31 2024 | 0.546 | 0.038 | 7.48% | 0.519 | 0.56 | 0.518 | 0 |
May 30 2024 | 0.508 | 0.005 | 0.99% | 0.498 | 0.528 | 0.491 | 0 |
May 29 2024 | 0.503 | -0.04 | -7.37% | 0.55 | 0.552 | 0.477 | 0 |
May 28 2024 | 0.543 | -0.018 | -3.21% | 0.568 | 0.573 | 0.534 | 0 |
May 27 2024 | 0.561 | 0.02 | 3.70% | 0.563 | 0.565 | 0.551 | 1,000 |
May 24 2024 | 0.541 | -0.011 | -1.99% | 0.541 | 0.558 | 0.528 | 0 |
May 23 2024 | 0.552 | 0.009 | 1.66% | 0.556 | 0.568 | 0.521 | 6,000 |
May 22 2024 | 0.543 | 0.003 | 0.56% | 0.538 | 0.584 | 0.537 | 3,000 |
May 21 2024 | 0.54 | -0.007 | -1.28% | 0.551 | 0.567 | 0.51 | 0 |
May 20 2024 | 0.547 | 0.021 | 3.99% | 0.523 | 0.565 | 0.522 | 3,000 |
May 17 2024 | 0.526 | 0.007 | 1.35% | 0.511 | 0.538 | 0.499 | 2,000 |
May 16 2024 | 0.519 | 0.061 | 13.32% | 0.466 | 0.529 | 0.466 | 0 |
May 15 2024 | 0.458 | 0.041 | 9.83% | 0.437 | 0.46 | 0.431 | 0 |
May 14 2024 | 0.417 | -0.007 | -1.65% | 0.422 | 0.423 | 0.402 | 0 |
May 13 2024 | 0.424 | -0.069 | -14.00% | 0.508 | 0.512 | 0.409 | 0 |
May 10 2024 | 0.493 | 0.055 | 12.56% | 0.471 | 0.516 | 0.469 | 0 |
May 09 2024 | 0.438 | 0.003 | 0.69% | 0.443 | 0.443 | 0.396 | 0 |
May 08 2024 | 0.435 | 0.046 | 11.83% | 0.419 | 0.474 | 0.412 | 0 |
May 07 2024 | 0.389 | -0.074 | -15.98% | 0.458 | 0.466 | 0.389 | 0 |
May 06 2024 | 0.463 | 0.042 | 9.98% | 0.444 | 0.463 | 0.416 | 0 |
May 03 2024 | 0.421 | 0.016 | 3.95% | 0.405 | 0.431 | 0.399 | 600 |
May 02 2024 | 0.405 | -0.01 | -2.41% | 0.416 | 0.431 | 0.389 | 0 |
Apr 30 2024 | 0.415 | -0.027 | -6.11% | 0.446 | 0.462 | 0.41 | 0 |
Apr 29 2024 | 0.442 | 0.017 | 4.00% | 0.423 | 0.443 | 0.415 | 0 |
Apr 26 2024 | 0.425 | 0.027 | 6.78% | 0.411 | 0.432 | 0.381 | 0 |
Apr 25 2024 | 0.398 | -0.041 | -9.34% | 0.453 | 0.456 | 0.364 | 600 |
Apr 24 2024 | 0.439 | -0.013 | -2.88% | 0.487 | 0.493 | 0.439 | 0 |
Apr 23 2024 | 0.452 | 0.031 | 7.36% | 0.447 | 0.463 | 0.419 | 0 |
Apr 22 2024 | 0.421 | -0.003 | -0.71% | 0.465 | 0.465 | 0.408 | 0 |
Apr 19 2024 | 0.424 | -0.026 | -5.78% | 0.466 | 0.466 | 0.424 | 0 |
Apr 18 2024 | 0.45 | -0.031 | -6.44% | 0.482 | 0.499 | 0.415 | 0 |
Apr 17 2024 | 0.481 | -0.01 | -2.04% | 0.501 | 0.511 | 0.464 | 0 |
Apr 16 2024 | 0.491 | -0.003 | -0.61% | 0.465 | 0.521 | 0.462 | 0 |
Apr 15 2024 | 0.494 | 0.033 | 7.16% | 0.508 | 0.512 | 0.478 | 0 |
Apr 12 2024 | 0.461 | 0.036 | 8.47% | 0.442 | 0.476 | 0.433 | 0 |
Apr 11 2024 | 0.425 | 0.001 | 0.24% | 0.434 | 0.435 | 0.407 | 0 |
Apr 10 2024 | 0.424 | -0.002 | -0.47% | 0.435 | 0.448 | 0.389 | 0 |
Apr 09 2024 | 0.426 | -0.15 | -26.04% | 0.577 | 0.608 | 0.418 | 0 |
Apr 08 2024 | 0.576 | 0.032 | 5.88% | 0.558 | 0.587 | 0.539 | 0 |
Apr 05 2024 | 0.544 | 0.016 | 3.03% | 0.534 | 0.545 | 0.501 | 0 |
Apr 04 2024 | 0.528 | -0.017 | -3.12% | 0.566 | 0.569 | 0.528 | 0 |
Apr 03 2024 | 0.545 | 0.021 | 4.01% | 0.538 | 0.551 | 0.508 | 0 |
Apr 02 2024 | 0.524 | -0.023 | -4.20% | 0.552 | 0.563 | 0.509 | 0 |
Mar 28 2024 | 0.547 | 0.025 | 4.79% | 0.534 | 0.549 | 0.503 | 0 |
Mar 27 2024 | 0.522 | -0.008 | -1.51% | 0.543 | 0.57 | 0.514 | 0 |
Mar 26 2024 | 0.53 | 0.008 | 1.53% | 0.553 | 0.563 | 0.518 | 0 |
Mar 25 2024 | 0.522 | 0.041 | 8.52% | 0.514 | 0.531 | 0.504 | 0 |
Mar 22 2024 | 0.481 | 0.024 | 5.25% | 0.468 | 0.493 | 0.461 | 0 |
Mar 21 2024 | 0.457 | -0.012 | -2.56% | 0.482 | 0.482 | 0.451 | 0 |
Mar 20 2024 | 0.469 | 0.01 | 2.18% | 0.481 | 0.482 | 0.444 | 0 |
Mar 19 2024 | 0.459 | 0.025 | 5.76% | 0.456 | 0.463 | 0.409 | 0 |
Mar 18 2024 | 0.434 | 0.034 | 8.50% | 0.417 | 0.44 | 0.417 | 0 |