Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
P1ZJT9 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.774 | 0.006 | 0.78% | 0.651 | 0.951 | 0.649 | 0 |
| Jun 13 2024 | 0.768 | 0.136 | 21.52% | 0.682 | 0.808 | 0.59 | 7,505 |
| Jun 12 2024 | 0.632 | -0.606 | -48.95% | 1.031 | 1.051 | 0.594 | 7,440 |
| Jun 11 2024 | 1.238 | 0.00 | -0.16% | 1.138 | 1.403 | 1.127 | 6,000 |
| Jun 10 2024 | 1.24 | 0.06 | 4.73% | 1.25 | 1.37 | 1.24 | 28,530 |
| Jun 07 2024 | 1.184 | -0.01 | -0.75% | 1.15 | 1.434 | 1.11 | 22,230 |
| Jun 06 2024 | 1.193 | -0.19 | -13.68% | 1.182 | 1.22 | 1.134 | 11,000 |
| Jun 05 2024 | 1.382 | -0.43 | -23.65% | 1.565 | 1.61 | 1.382 | 39,000 |
| Jun 04 2024 | 1.81 | 0.11 | 6.16% | 1.665 | 1.94 | 1.665 | 30,600 |
| Jun 03 2024 | 1.705 | -0.53 | -23.71% | 1.59 | 1.78 | 1.57 | 61,000 |
| May 31 2024 | 2.235 | 0.31 | 16.10% | 2.095 | 2.24 | 1.86 | 35,550 |
| May 30 2024 | 1.925 | 0.18 | 10.32% | 2.035 | 2.035 | 1.885 | 18,600 |
| May 29 2024 | 1.745 | 0.26 | 17.51% | 1.66 | 1.82 | 1.615 | 7,000 |
| May 28 2024 | 1.485 | 0.03 | 1.99% | 1.457 | 1.53 | 1.381 | 1,700 |
| May 27 2024 | 1.456 | -0.03 | -1.89% | 1.515 | 1.52 | 1.455 | 1,000 |
| May 24 2024 | 1.484 | 0.05 | 3.20% | 1.74 | 1.74 | 1.462 | 6,000 |
| May 23 2024 | 1.438 | 0.04 | 3.16% | 1.264 | 1.55 | 1.191 | 14,000 |
| May 22 2024 | 1.394 | -0.03 | -2.11% | 1.356 | 1.441 | 1.356 | 7,000 |
| May 21 2024 | 1.424 | 0.07 | 5.01% | 1.449 | 1.515 | 1.409 | 5,000 |
| May 20 2024 | 1.356 | -0.21 | -13.35% | 1.459 | 1.487 | 1.356 | 5,000 |
| May 17 2024 | 1.565 | 0.16 | 11.63% | 1.56 | 1.61 | 1.525 | 30,000 |
| May 16 2024 | 1.402 | -0.21 | -12.92% | 1.457 | 1.491 | 1.374 | 34,450 |
| May 15 2024 | 1.61 | -0.47 | -22.60% | 1.935 | 1.98 | 1.61 | 500 |
| May 14 2024 | 2.08 | -0.06 | -2.80% | 2.165 | 2.22 | 2.055 | 0 |
| May 13 2024 | 2.14 | -0.05 | -2.06% | 2.105 | 2.145 | 2.03 | 0 |
| May 10 2024 | 2.185 | -0.10 | -4.38% | 2.18 | 2.205 | 2.045 | 0 |
| May 09 2024 | 2.285 | -0.17 | -6.92% | 2.485 | 2.55 | 2.28 | 0 |
| May 08 2024 | 2.455 | 0.09 | 3.59% | 2.435 | 2.615 | 2.40 | 0 |
| May 07 2024 | 2.37 | -0.31 | -11.57% | 2.48 | 2.52 | 2.365 | 0 |
| May 06 2024 | 2.68 | -0.34 | -11.26% | 2.865 | 2.865 | 2.655 | 0 |
| May 03 2024 | 3.02 | -0.66 | -17.93% | 3.33 | 3.37 | 2.865 | 1,780 |
| May 02 2024 | 3.68 | 0.42 | 12.88% | 3.60 | 3.84 | 3.47 | 1,300 |
| Apr 30 2024 | 3.26 | 0.25 | 8.31% | 3.04 | 3.29 | 3.00 | 0 |
| Apr 29 2024 | 3.01 | -0.13 | -4.14% | 3.01 | 3.09 | 2.945 | 0 |
| Apr 26 2024 | 3.14 | -0.70 | -18.23% | 3.15 | 3.31 | 3.06 | 1,300 |
| Apr 25 2024 | 3.84 | 0.42 | 12.28% | 3.64 | 4.03 | 3.53 | 1,000 |
| Apr 24 2024 | 3.42 | 0.03 | 0.88% | 3.19 | 3.45 | 3.19 | 0 |
| Apr 23 2024 | 3.39 | -0.75 | -18.12% | 3.88 | 3.89 | 3.37 | 1,000 |
| Apr 22 2024 | 4.14 | 0.12 | 2.99% | 4.08 | 4.19 | 3.98 | 0 |
| Apr 19 2024 | 4.02 | 0.48 | 13.56% | 4.27 | 4.27 | 3.83 | 0 |
| Apr 18 2024 | 3.54 | -0.05 | -1.39% | 3.60 | 3.82 | 3.49 | 0 |
| Apr 17 2024 | 3.59 | 0.12 | 3.46% | 3.65 | 3.65 | 3.32 | 0 |
| Apr 16 2024 | 3.47 | 0.57 | 19.45% | 3.51 | 3.61 | 3.31 | 1,000 |
| Apr 15 2024 | 2.905 | 0.17 | 6.22% | 2.775 | 2.915 | 2.57 | 0 |
| Apr 12 2024 | 2.735 | 0.05 | 2.05% | 2.315 | 2.835 | 2.285 | 0 |
| Apr 11 2024 | 2.68 | 0.09 | 3.47% | 2.595 | 2.82 | 2.49 | 0 |
| Apr 10 2024 | 2.59 | 0.15 | 6.15% | 2.165 | 2.785 | 2.08 | 0 |
| Apr 09 2024 | 2.44 | 0.27 | 12.44% | 2.21 | 2.565 | 2.095 | 150 |
| Apr 08 2024 | 2.17 | -0.18 | -7.46% | 2.275 | 2.36 | 2.13 | 0 |
| Apr 05 2024 | 2.345 | 0.44 | 22.77% | 2.585 | 2.655 | 2.30 | 150 |
| Apr 04 2024 | 1.91 | -0.14 | -6.60% | 2.07 | 2.075 | 1.86 | 0 |
| Apr 03 2024 | 2.045 | -0.27 | -11.47% | 2.29 | 2.315 | 2.04 | 400 |
| Apr 02 2024 | 2.31 | 0.49 | 26.58% | 2.005 | 2.385 | 1.945 | 0 |
| Mar 28 2024 | 1.825 | -0.24 | -11.62% | 1.875 | 1.90 | 1.795 | 0 |
| Mar 27 2024 | 2.065 | 0.09 | 4.29% | 2.04 | 2.105 | 1.945 | 0 |
| Mar 26 2024 | 1.98 | -0.04 | -1.98% | 1.965 | 2.005 | 1.905 | 0 |
| Mar 25 2024 | 2.02 | 0.05 | 2.80% | 2.04 | 2.105 | 1.98 | 0 |
| Mar 22 2024 | 1.965 | 0.19 | 10.70% | 1.89 | 1.99 | 1.845 | 300 |
| Mar 21 2024 | 1.775 | -0.57 | -24.31% | 1.835 | 1.895 | 1.775 | 800 |
| Mar 20 2024 | 2.345 | -0.14 | -5.44% | 2.37 | 2.40 | 2.305 | 0 |
| Mar 19 2024 | 2.48 | 0.02 | 1.02% | 2.595 | 2.74 | 2.48 | 1,000 |
| Mar 18 2024 | 2.455 | -0.38 | -13.25% | 2.67 | 2.70 | 2.365 | 1,000 |
