Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F15596 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 5.69 | -0.06 | -1.04% | 5.73 | 5.75 | 5.60 | 0 |
| May 23 2024 | 5.75 | 0.01 | 0.17% | 5.71 | 5.82 | 5.68 | 0 |
| May 22 2024 | 5.74 | -0.14 | -2.38% | 5.90 | 5.91 | 5.64 | 0 |
| May 21 2024 | 5.88 | -0.11 | -1.84% | 5.90 | 5.93 | 5.77 | 0 |
| May 20 2024 | 5.99 | 0.04 | 0.67% | 5.93 | 6.16 | 5.87 | 0 |
| May 17 2024 | 5.95 | 0.02 | 0.34% | 6.01 | 6.01 | 5.91 | 0 |
| May 16 2024 | 5.93 | -0.30 | -4.82% | 6.06 | 6.07 | 5.79 | 0 |
| May 15 2024 | 6.23 | -0.11 | -1.74% | 6.43 | 6.43 | 6.15 | 0 |
| May 14 2024 | 6.34 | -0.02 | -0.31% | 6.28 | 6.43 | 6.28 | 0 |
| May 13 2024 | 6.36 | 0.04 | 0.63% | 6.28 | 6.42 | 6.26 | 0 |
| May 10 2024 | 6.32 | 0.15 | 2.43% | 6.14 | 6.41 | 6.14 | 0 |
| May 09 2024 | 6.17 | 0.10 | 1.65% | 6.02 | 6.19 | 6.00 | 0 |
| May 08 2024 | 6.07 | -0.04 | -0.65% | 6.09 | 6.12 | 5.90 | 0 |
| May 07 2024 | 6.11 | 0.09 | 1.50% | 6.04 | 6.12 | 6.00 | 0 |
| May 06 2024 | 6.02 | 0.17 | 2.91% | 5.98 | 6.06 | 5.88 | 0 |
| May 03 2024 | 5.85 | -0.12 | -2.01% | 5.95 | 6.08 | 5.83 | 0 |
| May 02 2024 | 5.97 | -0.31 | -4.94% | 6.40 | 6.45 | 5.91 | 0 |
| Apr 30 2024 | 6.28 | -0.13 | -2.03% | 6.41 | 6.59 | 6.28 | 0 |
| Apr 29 2024 | 6.41 | -0.01 | -0.16% | 6.46 | 6.53 | 6.40 | 0 |
| Apr 26 2024 | 6.42 | -0.01 | -0.16% | 6.50 | 6.54 | 6.37 | 0 |
| Apr 25 2024 | 6.43 | 0.06 | 0.94% | 6.39 | 6.58 | 6.35 | 0 |
| Apr 24 2024 | 6.37 | -0.30 | -4.50% | 6.66 | 6.84 | 6.35 | 0 |
| Apr 23 2024 | 6.67 | 0.15 | 2.30% | 6.55 | 6.67 | 6.48 | 0 |
| Apr 22 2024 | 6.52 | 0.10 | 1.56% | 6.54 | 6.59 | 6.38 | 0 |
| Apr 19 2024 | 6.42 | 0.03 | 0.47% | 6.36 | 6.49 | 6.19 | 0 |
| Apr 18 2024 | 6.39 | -0.14 | -2.14% | 6.56 | 6.58 | 6.27 | 0 |
| Apr 17 2024 | 6.53 | 0.14 | 2.19% | 6.34 | 6.54 | 6.25 | 0 |
| Apr 16 2024 | 6.39 | -0.31 | -4.63% | 6.61 | 6.61 | 6.34 | 0 |
| Apr 15 2024 | 6.70 | -0.21 | -3.04% | 6.92 | 7.06 | 6.70 | 0 |
| Apr 12 2024 | 6.91 | 0.37 | 5.66% | 6.58 | 7.00 | 6.58 | 0 |
| Apr 11 2024 | 6.54 | -0.04 | -0.61% | 6.49 | 6.85 | 6.49 | 0 |
| Apr 10 2024 | 6.58 | -0.03 | -0.45% | 6.70 | 6.79 | 6.53 | 0 |
| Apr 09 2024 | 6.61 | -0.08 | -1.20% | 6.77 | 6.84 | 6.60 | 0 |
| Apr 08 2024 | 6.69 | -0.01 | -0.15% | 6.86 | 6.87 | 6.57 | 0 |
| Apr 05 2024 | 6.70 | 0.15 | 2.29% | 6.59 | 6.84 | 6.54 | 0 |
| Apr 04 2024 | 6.55 | 0.19 | 2.99% | 6.38 | 6.60 | 6.38 | 0 |
| Apr 03 2024 | 6.36 | 0.11 | 1.76% | 6.22 | 6.39 | 6.18 | 0 |
| Apr 02 2024 | 6.25 | 0.40 | 6.84% | 5.87 | 6.36 | 5.87 | 0 |
| Mar 28 2024 | 5.85 | 0.06 | 1.04% | 5.78 | 5.93 | 5.76 | 0 |
| Mar 27 2024 | 5.79 | 0.03 | 0.52% | 5.83 | 5.83 | 5.68 | 0 |
| Mar 26 2024 | 5.76 | 0.01 | 0.17% | 5.84 | 5.84 | 5.69 | 0 |
| Mar 25 2024 | 5.75 | 0.14 | 2.50% | 5.60 | 5.77 | 5.59 | 0 |
| Mar 22 2024 | 5.61 | 0.03 | 0.54% | 5.52 | 5.61 | 5.45 | 0 |
| Mar 21 2024 | 5.58 | 0.05 | 0.90% | 5.63 | 5.66 | 5.56 | 0 |
| Mar 20 2024 | 5.53 | -0.27 | -4.66% | 5.81 | 5.81 | 5.48 | 0 |
| Mar 19 2024 | 5.80 | 0.33 | 6.03% | 5.52 | 5.84 | 5.47 | 0 |
| Mar 18 2024 | 5.47 | -0.10 | -1.80% | 5.79 | 5.79 | 5.37 | 0 |
| Mar 15 2024 | 5.57 | -0.04 | -0.71% | 5.69 | 5.78 | 5.55 | 0 |
| Mar 14 2024 | 5.61 | -0.42 | -6.97% | 6.04 | 6.25 | 5.60 | 0 |
| Mar 13 2024 | 6.03 | 0.28 | 4.87% | 5.79 | 6.05 | 5.75 | 0 |
| Mar 12 2024 | 5.75 | 0.12 | 2.13% | 5.78 | 5.80 | 5.61 | 0 |
| Mar 11 2024 | 5.63 | -0.14 | -2.43% | 5.88 | 5.88 | 5.60 | 0 |
| Mar 08 2024 | 5.77 | 0.04 | 0.70% | 5.66 | 5.86 | 5.65 | 0 |
| Mar 07 2024 | 5.73 | 0.00 | 0.00% | 5.64 | 5.73 | 5.58 | 0 |
| Mar 06 2024 | 5.73 | 0.17 | 3.06% | 5.61 | 5.78 | 5.60 | 0 |
| Mar 05 2024 | 5.56 | 0.12 | 2.21% | 5.39 | 5.57 | 5.34 | 0 |
| Mar 04 2024 | 5.44 | 0.03 | 0.55% | 5.35 | 5.52 | 5.34 | 0 |
| Mar 01 2024 | 5.41 | 0.09 | 1.69% | 5.40 | 5.44 | 5.31 | 0 |
| Feb 29 2024 | 5.32 | -0.14 | -2.56% | 5.38 | 5.48 | 5.30 | 0 |
| Feb 28 2024 | 5.46 | -0.01 | -0.18% | 5.47 | 5.56 | 5.43 | 0 |
| Feb 27 2024 | 5.47 | 0.12 | 2.24% | 5.25 | 5.47 | 5.25 | 0 |
| Feb 26 2024 | 5.35 | 0.02 | 0.38% | 5.34 | 5.37 | 5.23 | 0 |
