Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P46022 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 9.95 | -0.23 | -2.26% | 10.05 | 10.05 | 9.91 | 0 |
| Jul 18 2024 | 10.18 | 0.13 | 1.29% | 10.13 | 10.21 | 10.12 | 0 |
| Jul 17 2024 | 10.05 | 0.16 | 1.62% | 9.97 | 10.10 | 9.92 | 0 |
| Jul 16 2024 | 9.89 | -0.24 | -2.37% | 10.15 | 10.19 | 9.85 | 0 |
| Jul 15 2024 | 10.13 | -0.06 | -0.59% | 10.26 | 10.28 | 10.10 | 0 |
| Jul 12 2024 | 10.19 | 0.07 | 0.69% | 10.22 | 10.31 | 10.18 | 0 |
| Jul 11 2024 | 10.12 | 0.04 | 0.40% | 10.16 | 10.19 | 10.02 | 0 |
| Jul 10 2024 | 10.08 | 0.08 | 0.80% | 10.07 | 10.09 | 9.95 | 0 |
| Jul 09 2024 | 10.00 | -0.21 | -2.06% | 10.22 | 10.23 | 10.00 | 0 |
| Jul 08 2024 | 10.21 | -0.11 | -1.07% | 10.41 | 10.42 | 10.18 | 0 |
| Jul 05 2024 | 10.32 | -0.19 | -1.81% | 10.57 | 10.58 | 10.30 | 0 |
| Jul 04 2024 | 10.51 | 0.16 | 1.55% | 10.38 | 10.52 | 10.37 | 0 |
| Jul 03 2024 | 10.35 | -0.11 | -1.05% | 10.59 | 10.59 | 10.33 | 0 |
| Jul 02 2024 | 10.46 | 0.01 | 0.10% | 10.47 | 10.59 | 10.40 | 0 |
| Jul 01 2024 | 10.45 | 0.24 | 2.35% | 10.43 | 10.47 | 10.32 | 70 |
| Jun 28 2024 | 10.21 | 0.00 | 0.00% | 10.26 | 10.35 | 10.21 | 0 |
| Jun 27 2024 | 10.21 | 0.06 | 0.59% | 10.25 | 10.34 | 10.19 | 0 |
| Jun 26 2024 | 10.15 | 0.01 | 0.10% | 10.28 | 10.28 | 10.12 | 0 |
| Jun 25 2024 | 10.14 | 0.05 | 0.50% | 10.21 | 10.32 | 10.11 | 0 |
| Jun 24 2024 | 10.09 | 0.26 | 2.64% | 9.90 | 10.09 | 9.86 | 0 |
| Jun 21 2024 | 9.83 | -0.22 | -2.19% | 10.06 | 10.07 | 9.82 | 0 |
| Jun 20 2024 | 10.05 | 0.22 | 2.24% | 9.82 | 10.07 | 9.82 | 70 |
| Jun 19 2024 | 9.83 | 0.13 | 1.34% | 9.73 | 9.88 | 9.72 | 0 |
| Jun 18 2024 | 9.70 | 0.24 | 2.54% | 9.58 | 9.77 | 9.48 | 0 |
| Jun 17 2024 | 9.46 | 0.01 | 0.11% | 9.57 | 9.59 | 9.41 | 0 |
| Jun 14 2024 | 9.45 | -0.16 | -1.66% | 9.67 | 9.70 | 9.42 | 0 |
| Jun 13 2024 | 9.61 | -0.26 | -2.63% | 9.91 | 9.93 | 9.58 | 0 |
| Jun 12 2024 | 9.87 | -0.02 | -0.20% | 10.02 | 10.03 | 9.85 | 0 |
| Jun 11 2024 | 9.89 | -0.13 | -1.30% | 9.99 | 10.06 | 9.87 | 0 |
| Jun 10 2024 | 10.02 | 0.12 | 1.21% | 9.97 | 10.03 | 9.81 | 0 |
| Jun 07 2024 | 9.90 | -0.08 | -0.80% | 10.09 | 10.11 | 9.89 | 0 |
| Jun 06 2024 | 9.98 | 0.11 | 1.11% | 10.00 | 10.01 | 9.84 | 0 |
| Jun 05 2024 | 9.87 | -0.07 | -0.70% | 9.99 | 10.01 | 9.87 | 0 |
| Jun 04 2024 | 9.94 | -0.38 | -3.68% | 10.34 | 10.34 | 9.90 | 0 |
| Jun 03 2024 | 10.32 | -0.11 | -1.05% | 10.55 | 10.61 | 10.31 | 0 |
| May 31 2024 | 10.43 | 0.12 | 1.16% | 10.40 | 10.45 | 10.31 | 0 |
| May 30 2024 | 10.31 | -0.03 | -0.29% | 10.38 | 10.39 | 10.23 | 0 |
| May 29 2024 | 10.34 | -0.17 | -1.62% | 10.51 | 10.60 | 10.31 | 0 |
| May 28 2024 | 10.51 | 0.01 | 0.10% | 10.50 | 10.54 | 10.42 | 0 |
| May 27 2024 | 10.50 | 0.17 | 1.65% | 10.41 | 10.50 | 10.31 | 0 |
| May 24 2024 | 10.33 | -0.07 | -0.67% | 10.28 | 10.36 | 10.26 | 0 |
| May 23 2024 | 10.40 | 0.00 | 0.00% | 10.33 | 10.47 | 10.30 | 0 |
| May 22 2024 | 10.40 | -0.14 | -1.33% | 10.60 | 10.61 | 10.30 | 0 |
| May 21 2024 | 10.54 | -0.10 | -0.94% | 10.62 | 10.62 | 10.43 | 0 |
| May 20 2024 | 10.64 | 0.06 | 0.57% | 10.69 | 10.79 | 10.61 | 0 |
| May 17 2024 | 10.58 | 0.04 | 0.38% | 10.65 | 10.65 | 10.53 | 0 |
| May 16 2024 | 10.54 | -0.31 | -2.86% | 10.45 | 10.57 | 10.43 | 0 |
| May 15 2024 | 10.85 | -0.10 | -0.91% | 10.96 | 10.99 | 10.77 | 0 |
| May 14 2024 | 10.95 | -0.03 | -0.27% | 11.01 | 11.04 | 10.93 | 0 |
| May 13 2024 | 10.98 | 0.04 | 0.37% | 11.01 | 11.07 | 10.89 | 0 |
| May 10 2024 | 10.94 | 0.17 | 1.58% | 10.85 | 11.04 | 10.85 | 0 |
| May 09 2024 | 10.77 | 0.08 | 0.75% | 10.70 | 10.80 | 10.67 | 0 |
| May 08 2024 | 10.69 | -0.04 | -0.37% | 10.76 | 10.78 | 10.51 | 0 |
| May 07 2024 | 10.73 | 0.10 | 0.94% | 10.61 | 10.73 | 10.61 | 0 |
| May 06 2024 | 10.63 | 0.18 | 1.72% | 10.62 | 10.68 | 10.49 | 0 |
| May 03 2024 | 10.45 | -0.13 | -1.23% | 10.62 | 10.70 | 10.42 | 0 |
| May 02 2024 | 10.58 | -0.32 | -2.94% | 11.03 | 11.03 | 10.51 | 0 |
| Apr 30 2024 | 10.90 | -0.12 | -1.09% | 11.10 | 11.21 | 10.89 | 0 |
| Apr 29 2024 | 11.02 | -0.01 | -0.09% | 11.14 | 11.14 | 11.02 | 0 |
| Apr 26 2024 | 11.03 | 0.00 | 0.00% | 11.21 | 11.21 | 10.99 | 0 |
| Apr 25 2024 | 11.03 | 0.05 | 0.46% | 11.07 | 11.18 | 10.95 | 0 |
| Apr 24 2024 | 10.98 | -0.30 | -2.66% | 11.43 | 11.43 | 10.96 | 0 |
| Apr 23 2024 | 11.28 | 0.17 | 1.53% | 11.24 | 11.28 | 11.08 | 0 |
| Apr 22 2024 | 11.11 | 0.09 | 0.82% | 11.29 | 11.29 | 10.99 | 0 |
