Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZUZ3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 3.65 | -2.51 | -40.75% | 6.77 | 6.82 | 3.11 | 1,380 |
| Jun 13 2024 | 6.16 | -3.79 | -38.09% | 9.31 | 9.74 | 6.16 | 940 |
| Jun 12 2024 | 9.95 | 2.59 | 35.19% | 7.97 | 9.99 | 7.86 | 455 |
| Jun 11 2024 | 7.36 | -1.07 | -12.69% | 8.80 | 9.08 | 6.49 | 900 |
| Jun 10 2024 | 8.43 | -0.94 | -10.03% | 8.62 | 8.62 | 7.39 | 1,540 |
| Jun 07 2024 | 9.37 | -0.82 | -8.05% | 9.97 | 10.25 | 8.03 | 350 |
| Jun 06 2024 | 10.19 | 0.66 | 6.93% | 10.04 | 11.62 | 10.01 | 460 |
| Jun 05 2024 | 9.53 | 1.41 | 17.36% | 9.06 | 10.05 | 8.75 | 320 |
| Jun 04 2024 | 8.12 | -1.91 | -19.04% | 9.56 | 9.56 | 7.58 | 760 |
| Jun 03 2024 | 10.03 | 1.17 | 13.21% | 10.60 | 10.83 | 9.81 | 480 |
| May 31 2024 | 8.86 | -0.38 | -4.11% | 9.03 | 9.42 | 8.38 | 755 |
| May 30 2024 | 9.24 | 0.30 | 3.36% | 8.10 | 9.34 | 8.10 | 0 |
| May 29 2024 | 8.94 | -2.13 | -19.24% | 10.24 | 10.56 | 8.59 | 340 |
| May 28 2024 | 11.07 | -0.80 | -6.74% | 12.08 | 12.72 | 10.59 | 0 |
| May 27 2024 | 11.87 | 0.58 | 5.14% | 11.02 | 11.91 | 11.02 | 0 |
| May 24 2024 | 11.29 | 0.04 | 0.36% | 10.11 | 11.34 | 10.11 | 0 |
| May 23 2024 | 11.25 | -0.02 | -0.18% | 11.55 | 11.97 | 10.84 | 0 |
| May 22 2024 | 11.27 | -0.46 | -3.92% | 11.69 | 11.81 | 10.98 | 0 |
| May 21 2024 | 11.73 | -0.50 | -4.09% | 11.88 | 12.00 | 10.96 | 720 |
| May 20 2024 | 12.23 | 0.45 | 3.82% | 11.91 | 12.57 | 11.86 | 0 |
| May 17 2024 | 11.78 | -0.24 | -2.00% | 11.57 | 11.90 | 11.01 | 600 |
| May 16 2024 | 12.02 | -1.64 | -12.01% | 13.58 | 13.58 | 12.02 | 200 |
| May 15 2024 | 13.66 | 1.37 | 11.15% | 12.65 | 13.77 | 12.51 | 0 |
| May 14 2024 | 12.29 | -0.15 | -1.21% | 12.30 | 12.44 | 11.91 | 0 |
| May 13 2024 | 12.44 | -0.37 | -2.89% | 13.06 | 13.06 | 12.15 | 0 |
| May 10 2024 | 12.81 | 0.75 | 6.22% | 12.48 | 13.56 | 12.48 | 0 |
| May 09 2024 | 12.06 | 1.82 | 17.77% | 10.36 | 12.17 | 10.20 | 0 |
| May 08 2024 | 10.24 | 0.36 | 3.64% | 9.84 | 10.87 | 9.80 | 0 |
| May 07 2024 | 9.88 | 2.64 | 36.46% | 7.66 | 9.91 | 7.60 | 40 |
| May 06 2024 | 7.24 | 1.60 | 28.37% | 6.11 | 7.51 | 5.79 | 0 |
| May 03 2024 | 5.64 | 0.74 | 15.10% | 5.29 | 6.67 | 4.93 | 0 |
| May 02 2024 | 4.90 | -0.33 | -6.31% | 5.60 | 5.61 | 4.73 | 0 |
| Apr 30 2024 | 5.23 | -2.02 | -27.86% | 7.13 | 7.39 | 5.17 | 0 |
| Apr 29 2024 | 7.25 | -0.50 | -6.45% | 8.28 | 8.29 | 7.02 | 0 |
| Apr 26 2024 | 7.75 | 2.30 | 42.20% | 6.44 | 8.01 | 6.13 | 200 |
| Apr 25 2024 | 5.45 | -1.51 | -21.70% | 6.65 | 6.88 | 4.19 | 0 |
| Apr 24 2024 | 6.96 | -0.77 | -9.96% | 8.52 | 8.54 | 6.86 | 24,100 |
| Apr 23 2024 | 7.73 | 2.87 | 59.05% | 5.84 | 7.73 | 5.84 | 14,466 |
| Apr 22 2024 | 4.86 | 0.98 | 25.26% | 4.66 | 5.25 | 4.03 | 18,000 |
| Apr 19 2024 | 3.88 | -1.20 | -23.62% | 1.88 | 4.12 | 1.88 | 0 |
| Apr 18 2024 | 5.08 | 0.49 | 10.68% | 5.09 | 5.18 | 3.84 | 290 |
| Apr 17 2024 | 4.59 | 0.43 | 10.34% | 4.10 | 5.64 | 3.92 | 32,000 |
| Apr 16 2024 | 4.16 | -2.44 | -36.97% | 4.80 | 5.33 | 3.86 | 2,260 |
| Apr 15 2024 | 6.60 | 0.70 | 11.86% | 6.45 | 8.57 | 6.34 | 0 |
| Apr 12 2024 | 5.90 | -0.41 | -6.50% | 7.69 | 8.37 | 5.57 | 200 |
| Apr 11 2024 | 6.31 | -1.59 | -20.13% | 7.76 | 7.94 | 5.57 | 0 |
| Apr 10 2024 | 7.90 | 0.17 | 2.20% | 8.35 | 9.24 | 6.77 | 100 |
| Apr 09 2024 | 7.73 | -2.40 | -23.69% | 9.74 | 9.84 | 7.58 | 0 |
| Apr 08 2024 | 10.13 | 1.42 | 16.30% | 8.94 | 10.22 | 8.75 | 0 |
| Apr 05 2024 | 8.71 | -2.49 | -22.23% | 8.97 | 9.17 | 8.15 | 500 |
| Apr 04 2024 | 11.20 | 0.33 | 3.04% | 10.71 | 11.39 | 10.64 | 0 |
| Apr 03 2024 | 10.87 | 0.65 | 6.36% | 10.00 | 10.90 | 9.99 | 0 |
| Apr 02 2024 | 10.22 | -2.21 | -17.78% | 12.15 | 12.86 | 10.01 | 600 |
| Mar 28 2024 | 12.43 | 0.13 | 1.06% | 12.51 | 12.58 | 12.24 | 0 |
| Mar 27 2024 | 12.30 | 0.79 | 6.86% | 11.53 | 12.57 | 11.39 | 0 |
| Mar 26 2024 | 11.51 | 1.21 | 11.75% | 10.43 | 11.58 | 10.14 | 0 |
| Mar 25 2024 | 10.30 | 0.46 | 4.67% | 9.69 | 10.40 | 9.44 | 0 |
| Mar 22 2024 | 9.84 | 0.34 | 3.58% | 9.14 | 9.91 | 9.07 | 0 |
| Mar 21 2024 | 9.50 | 1.61 | 20.41% | 9.76 | 9.77 | 8.32 | 0 |
| Mar 20 2024 | 7.89 | 0.19 | 2.47% | 7.65 | 8.19 | 7.40 | 0 |
| Mar 19 2024 | 7.70 | 0.45 | 6.21% | 6.87 | 7.73 | 6.87 | 0 |
