Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1TZL5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2024 | 1.217 | -0.11 | -8.36% | 1.372 | 1.433 | 1.167 | 0 |
| Nov 25 2024 | 1.328 | -0.45 | -25.39% | 1.353 | 1.453 | 1.18 | 0 |
| Nov 22 2024 | 1.78 | -0.03 | -1.39% | 1.75 | 1.925 | 1.645 | 0 |
| Nov 21 2024 | 1.805 | -0.42 | -18.69% | 1.945 | 2.20 | 1.63 | 0 |
| Nov 20 2024 | 2.22 | 0.20 | 9.90% | 1.745 | 2.33 | 1.74 | 0 |
| Nov 19 2024 | 2.02 | 0.03 | 1.51% | 2.07 | 2.545 | 2.01 | 0 |
| Nov 18 2024 | 1.99 | -0.24 | -10.76% | 2.12 | 2.395 | 1.99 | 0 |
| Nov 15 2024 | 2.23 | 0.86 | 62.30% | 1.74 | 2.27 | 1.74 | 0 |
| Nov 14 2024 | 1.374 | -0.02 | -1.15% | 1.437 | 1.467 | 1.323 | 0 |
| Nov 13 2024 | 1.39 | -0.02 | -1.35% | 1.473 | 1.488 | 1.323 | 0 |
| Nov 12 2024 | 1.409 | -0.01 | -0.35% | 1.388 | 1.495 | 1.355 | 0 |
| Nov 11 2024 | 1.414 | 0.00 | 0.14% | 1.325 | 1.479 | 1.303 | 0 |
| Nov 08 2024 | 1.412 | -0.14 | -8.90% | 1.445 | 1.59 | 1.412 | 0 |
| Nov 07 2024 | 1.55 | -0.60 | -27.91% | 1.86 | 1.895 | 1.545 | 0 |
| Nov 06 2024 | 2.15 | -0.68 | -23.89% | 2.25 | 2.45 | 2.105 | 0 |
| Nov 05 2024 | 2.825 | -0.16 | -5.36% | 3.06 | 3.06 | 2.825 | 0 |
| Nov 04 2024 | 2.985 | 0.04 | 1.53% | 2.895 | 3.13 | 2.895 | 0 |
| Nov 01 2024 | 2.94 | -0.17 | -5.47% | 3.08 | 3.11 | 2.875 | 0 |
| Oct 31 2024 | 3.11 | 0.65 | 26.42% | 2.825 | 3.17 | 2.735 | 0 |
| Oct 30 2024 | 2.46 | -0.05 | -1.99% | 2.365 | 2.58 | 2.35 | 0 |
| Oct 29 2024 | 2.51 | -0.06 | -2.14% | 2.58 | 2.705 | 2.50 | 0 |
| Oct 28 2024 | 2.565 | 0.07 | 2.81% | 2.485 | 2.61 | 2.43 | 0 |
| Oct 25 2024 | 2.495 | -0.36 | -12.46% | 2.765 | 2.785 | 2.435 | 0 |
| Oct 24 2024 | 2.85 | -0.06 | -1.89% | 2.86 | 2.89 | 2.755 | 0 |
| Oct 23 2024 | 2.905 | 0.15 | 5.25% | 2.70 | 2.905 | 2.66 | 0 |
| Oct 22 2024 | 2.76 | -0.14 | -4.83% | 2.78 | 2.89 | 2.725 | 0 |
| Oct 21 2024 | 2.90 | 0.14 | 5.07% | 2.78 | 2.915 | 2.68 | 0 |
| Oct 18 2024 | 2.76 | -0.08 | -2.82% | 2.875 | 2.875 | 2.745 | 0 |
| Oct 17 2024 | 2.84 | -0.15 | -4.86% | 2.945 | 2.945 | 2.685 | 0 |
| Oct 16 2024 | 2.985 | 0.10 | 3.47% | 2.90 | 3.08 | 2.89 | 0 |
| Oct 15 2024 | 2.885 | 0.13 | 4.72% | 2.685 | 2.93 | 2.635 | 0 |
| Oct 14 2024 | 2.755 | -0.13 | -4.34% | 2.865 | 2.875 | 2.63 | 0 |
| Oct 11 2024 | 2.88 | -0.01 | -0.35% | 2.87 | 2.97 | 2.84 | 0 |
| Oct 10 2024 | 2.89 | -0.06 | -1.87% | 2.875 | 2.985 | 2.86 | 0 |
| Oct 09 2024 | 2.945 | -0.15 | -4.69% | 3.07 | 3.10 | 2.935 | 0 |
| Oct 08 2024 | 3.09 | -0.08 | -2.52% | 3.31 | 3.33 | 3.05 | 0 |
| Oct 07 2024 | 3.17 | -0.10 | -3.06% | 3.15 | 3.27 | 3.12 | 0 |
| Oct 04 2024 | 3.27 | -0.09 | -2.68% | 3.28 | 3.31 | 3.06 | 0 |
| Oct 03 2024 | 3.36 | 0.04 | 1.20% | 3.40 | 3.48 | 3.25 | 0 |
| Oct 02 2024 | 3.32 | -0.17 | -4.87% | 3.43 | 3.46 | 3.30 | 0 |
| Oct 01 2024 | 3.49 | 0.30 | 9.40% | 3.15 | 3.52 | 3.10 | 0 |
| Sep 30 2024 | 3.19 | 0.01 | 0.31% | 3.23 | 3.28 | 3.15 | 0 |
| Sep 27 2024 | 3.18 | -0.04 | -1.24% | 3.11 | 3.21 | 3.05 | 0 |
| Sep 26 2024 | 3.22 | -0.01 | -0.31% | 3.00 | 3.24 | 2.90 | 0 |
| Sep 25 2024 | 3.23 | -0.12 | -3.58% | 3.33 | 3.36 | 3.18 | 0 |
| Sep 24 2024 | 3.35 | -0.05 | -1.47% | 3.36 | 3.47 | 3.29 | 0 |
| Sep 23 2024 | 3.40 | -0.14 | -3.95% | 3.37 | 3.50 | 3.36 | 0 |
| Sep 20 2024 | 3.54 | 0.18 | 5.36% | 3.43 | 3.57 | 3.41 | 0 |
| Sep 19 2024 | 3.36 | -0.37 | -9.92% | 3.56 | 3.56 | 3.36 | 0 |
| Sep 18 2024 | 3.73 | 0.07 | 1.91% | 3.71 | 3.75 | 3.68 | 0 |
| Sep 17 2024 | 3.66 | -0.12 | -3.17% | 3.73 | 3.73 | 3.61 | 0 |
| Sep 16 2024 | 3.78 | 0.09 | 2.44% | 3.69 | 3.82 | 3.67 | 0 |
| Sep 13 2024 | 3.69 | -0.18 | -4.65% | 3.75 | 3.77 | 3.68 | 0 |
| Sep 12 2024 | 3.87 | -0.33 | -7.86% | 3.85 | 3.91 | 3.82 | 0 |
| Sep 11 2024 | 4.20 | 0.04 | 0.96% | 4.16 | 4.25 | 4.09 | 0 |
| Sep 10 2024 | 4.16 | -0.09 | -2.12% | 4.23 | 4.24 | 4.14 | 0 |
| Sep 09 2024 | 4.25 | 0.02 | 0.47% | 4.23 | 4.27 | 4.20 | 0 |
| Sep 06 2024 | 4.23 | 0.15 | 3.68% | 4.06 | 4.23 | 4.04 | 0 |
| Sep 05 2024 | 4.08 | 0.05 | 1.24% | 4.06 | 4.10 | 3.93 | 0 |
| Sep 04 2024 | 4.03 | 0.05 | 1.26% | 4.08 | 4.11 | 3.99 | 0 |
| Sep 03 2024 | 3.98 | 0.30 | 8.15% | 3.76 | 3.99 | 3.68 | 0 |
| Sep 02 2024 | 3.68 | -0.15 | -3.92% | 3.73 | 3.78 | 3.66 | 0 |
| Aug 30 2024 | 3.83 | 0.14 | 3.79% | 3.82 | 3.84 | 3.71 | 0 |
| Aug 29 2024 | 3.69 | -0.17 | -4.40% | 3.87 | 3.88 | 3.64 | 0 |
