Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZUJ7 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0 |
| Jun 18 2024 | 3.80 | -1.01 | -21.00% | 4.19 | 4.19 | 3.77 | 4,000 |
| Jun 17 2024 | 4.81 | -0.65 | -11.90% | 5.69 | 5.70 | 4.71 | 0 |
| Jun 14 2024 | 5.46 | 1.95 | 55.56% | 3.54 | 5.75 | 3.54 | 6,100 |
| Jun 13 2024 | 3.51 | 1.26 | 55.65% | 2.63 | 3.59 | 2.275 | 3,000 |
| Jun 12 2024 | 2.255 | -0.75 | -24.83% | 2.77 | 2.815 | 2.20 | 2,000 |
| Jun 11 2024 | 3.00 | 1.13 | 60.00% | 1.91 | 3.10 | 1.70 | 1,000 |
| Jun 10 2024 | 1.875 | 0.41 | 27.99% | 1.82 | 1.96 | 1.815 | 0 |
| Jun 07 2024 | 1.465 | -0.17 | -10.40% | 1.78 | 1.905 | 1.445 | 8,150 |
| Jun 06 2024 | 1.635 | -0.79 | -32.44% | 2.475 | 2.605 | 1.555 | 7,450 |
| Jun 05 2024 | 2.42 | -0.25 | -9.19% | 2.68 | 2.725 | 2.205 | 13,400 |
| Jun 04 2024 | 2.665 | 1.30 | 94.53% | 1.492 | 2.87 | 1.485 | 8,500 |
| Jun 03 2024 | 1.37 | -0.49 | -26.34% | 1.545 | 1.545 | 1.155 | 4,100 |
| May 31 2024 | 1.86 | 0.06 | 3.05% | 1.805 | 2.025 | 1.525 | 7,600 |
| May 30 2024 | 1.805 | -0.26 | -12.38% | 2.31 | 2.33 | 1.705 | 0 |
| May 29 2024 | 2.06 | 0.30 | 17.05% | 1.935 | 2.235 | 1.535 | 4,600 |
| May 28 2024 | 1.76 | -0.06 | -3.03% | 1.85 | 1.97 | 1.63 | 5,600 |
| May 27 2024 | 1.815 | -0.13 | -6.44% | 2.015 | 2.025 | 1.78 | 1,000 |
| May 24 2024 | 1.94 | -0.05 | -2.27% | 2.32 | 2.32 | 1.91 | 2,000 |
| May 23 2024 | 1.985 | -0.21 | -9.36% | 2.275 | 2.275 | 1.785 | 2,000 |
| May 22 2024 | 2.19 | 0.44 | 25.14% | 1.855 | 2.225 | 1.645 | 1,800 |
| May 21 2024 | 1.75 | -0.23 | -11.39% | 1.97 | 2.06 | 1.73 | 1,800 |
| May 20 2024 | 1.975 | 0.07 | 3.67% | 2.04 | 2.125 | 1.82 | 800 |
| May 17 2024 | 1.905 | 0.03 | 1.33% | 2.12 | 2.12 | 1.615 | 2,000 |
| May 16 2024 | 1.88 | -0.03 | -1.57% | 2.02 | 2.05 | 1.80 | 0 |
| May 15 2024 | 1.91 | 0.06 | 3.24% | 1.95 | 2.15 | 1.645 | 2,600 |
| May 14 2024 | 1.85 | -0.44 | -19.21% | 2.375 | 2.40 | 1.84 | 1,800 |
| May 13 2024 | 2.29 | 0.06 | 2.69% | 2.27 | 2.41 | 2.105 | 1,000 |
| May 10 2024 | 2.23 | -0.11 | -4.70% | 2.305 | 2.305 | 1.87 | 0 |
| May 09 2024 | 2.34 | 0.01 | 0.43% | 2.455 | 2.895 | 2.225 | 0 |
| May 08 2024 | 2.33 | 0.06 | 2.64% | 2.335 | 2.555 | 1.925 | 2,000 |
| May 07 2024 | 2.27 | -1.07 | -32.04% | 2.515 | 2.62 | 2.215 | 0 |
| May 06 2024 | 3.34 | -0.48 | -12.57% | 3.94 | 3.94 | 3.34 | 0 |
| May 03 2024 | 3.82 | 0.56 | 17.18% | 3.27 | 4.15 | 3.15 | 0 |
| May 02 2024 | 3.26 | -0.24 | -6.86% | 3.62 | 3.64 | 3.05 | 3,000 |
| Apr 30 2024 | 3.50 | 0.38 | 12.18% | 3.19 | 3.55 | 3.00 | 0 |
| Apr 29 2024 | 3.12 | 0.25 | 8.71% | 2.81 | 3.29 | 2.62 | 0 |
| Apr 26 2024 | 2.87 | -0.43 | -13.03% | 3.12 | 3.27 | 2.81 | 2,000 |
| Apr 25 2024 | 3.30 | 0.10 | 3.12% | 3.04 | 3.56 | 3.04 | 0 |
| Apr 24 2024 | 3.20 | 0.22 | 7.38% | 3.07 | 3.30 | 2.75 | 0 |
| Apr 23 2024 | 2.98 | -0.95 | -24.17% | 3.97 | 3.99 | 2.97 | 0 |
| Apr 22 2024 | 3.93 | -0.42 | -9.66% | 4.02 | 4.36 | 3.83 | 0 |
| Apr 19 2024 | 4.35 | -0.21 | -4.61% | 4.79 | 4.99 | 4.32 | 0 |
| Apr 18 2024 | 4.56 | -0.47 | -9.34% | 5.03 | 5.11 | 4.56 | 0 |
| Apr 17 2024 | 5.03 | -0.80 | -13.72% | 6.08 | 6.11 | 4.99 | 0 |
| Apr 16 2024 | 5.83 | 0.65 | 12.55% | 5.44 | 5.91 | 5.44 | 0 |
| Apr 15 2024 | 5.18 | -0.23 | -4.25% | 5.54 | 5.55 | 4.78 | 960 |
| Apr 12 2024 | 5.41 | 0.03 | 0.56% | 4.98 | 5.48 | 4.83 | 4,000 |
| Apr 11 2024 | 5.38 | 0.86 | 19.03% | 4.69 | 5.79 | 4.48 | 0 |
| Apr 10 2024 | 4.52 | -0.34 | -7.00% | 4.76 | 5.19 | 4.39 | 0 |
| Apr 09 2024 | 4.86 | 0.68 | 16.27% | 4.20 | 4.88 | 3.99 | 0 |
| Apr 08 2024 | 4.18 | -0.40 | -8.73% | 4.49 | 4.63 | 4.17 | 0 |
| Apr 05 2024 | 4.58 | 0.60 | 15.08% | 4.45 | 5.28 | 4.43 | 0 |
| Apr 04 2024 | 3.98 | 0.09 | 2.31% | 3.78 | 4.01 | 3.75 | 0 |
| Apr 03 2024 | 3.89 | -0.46 | -10.57% | 4.52 | 4.52 | 3.77 | 4,000 |
| Apr 02 2024 | 4.35 | 0.08 | 1.87% | 4.45 | 4.59 | 3.89 | 1,000 |
| Mar 28 2024 | 4.27 | -0.76 | -15.11% | 5.12 | 5.14 | 4.17 | 1,000 |
| Mar 27 2024 | 5.03 | 0.11 | 2.24% | 4.94 | 5.06 | 4.80 | 100 |
| Mar 26 2024 | 4.92 | -0.44 | -8.21% | 5.37 | 5.41 | 4.87 | 0 |
| Mar 25 2024 | 5.36 | -0.34 | -5.96% | 5.89 | 5.89 | 5.23 | 0 |
| Mar 22 2024 | 5.70 | 0.23 | 4.20% | 5.49 | 5.83 | 5.40 | 0 |
