Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F25571 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 10.54 | -0.14 | -1.31% | 10.64 | 10.66 | 10.46 | 0 |
| Jun 21 2024 | 10.68 | -0.12 | -1.11% | 10.69 | 10.70 | 10.58 | 0 |
| Jun 20 2024 | 10.80 | -0.01 | -0.09% | 10.89 | 10.93 | 10.74 | 0 |
| Jun 19 2024 | 10.81 | 0.06 | 0.56% | 10.81 | 10.83 | 10.80 | 0 |
| Jun 18 2024 | 10.75 | 0.12 | 1.13% | 10.79 | 10.84 | 10.73 | 0 |
| Jun 17 2024 | 10.63 | 0.09 | 0.85% | 10.60 | 10.64 | 10.55 | 0 |
| Jun 14 2024 | 10.54 | 0.11 | 1.05% | 10.52 | 10.58 | 10.43 | 0 |
| Jun 13 2024 | 10.43 | 0.13 | 1.26% | 10.43 | 10.47 | 10.37 | 0 |
| Jun 12 2024 | 10.30 | 0.27 | 2.69% | 10.15 | 10.31 | 10.13 | 0 |
| Jun 11 2024 | 10.03 | 0.05 | 0.50% | 9.99 | 10.05 | 9.93 | 0 |
| Jun 10 2024 | 9.98 | 0.07 | 0.71% | 9.93 | 9.99 | 9.88 | 0 |
| Jun 07 2024 | 9.91 | 0.07 | 0.71% | 9.85 | 9.94 | 9.77 | 0 |
| Jun 06 2024 | 9.84 | 0.09 | 0.92% | 9.84 | 9.89 | 9.81 | 0 |
| Jun 05 2024 | 9.75 | 0.32 | 3.39% | 9.55 | 9.76 | 9.51 | 0 |
| Jun 04 2024 | 9.43 | 0.00 | 0.00% | 9.43 | 9.46 | 9.34 | 0 |
| Jun 03 2024 | 9.43 | 0.24 | 2.61% | 9.47 | 9.56 | 9.39 | 0 |
| May 31 2024 | 9.19 | -0.30 | -3.16% | 9.39 | 9.46 | 9.19 | 0 |
| May 30 2024 | 9.49 | -0.20 | -2.06% | 9.54 | 9.61 | 9.47 | 0 |
| May 29 2024 | 9.69 | -0.01 | -0.10% | 9.67 | 9.71 | 9.59 | 0 |
| May 28 2024 | 9.70 | -0.02 | -0.21% | 9.68 | 9.75 | 9.65 | 0 |
| May 27 2024 | 9.72 | 0.01 | 0.10% | 9.68 | 9.72 | 9.66 | 0 |
| May 24 2024 | 9.71 | -0.02 | -0.21% | 9.56 | 9.71 | 9.54 | 0 |
| May 23 2024 | 9.73 | 0.08 | 0.83% | 9.76 | 9.80 | 9.64 | 0 |
| May 22 2024 | 9.65 | 0.09 | 0.94% | 9.61 | 9.65 | 9.57 | 0 |
| May 21 2024 | 9.56 | 0.02 | 0.21% | 9.55 | 9.56 | 9.48 | 326 |
| May 20 2024 | 9.54 | 0.09 | 0.95% | 9.45 | 9.56 | 9.44 | 0 |
| May 17 2024 | 9.45 | -0.07 | -0.74% | 9.47 | 9.50 | 9.43 | 0 |
| May 16 2024 | 9.52 | 0.13 | 1.38% | 9.49 | 9.55 | 9.47 | 0 |
| May 15 2024 | 9.39 | 0.17 | 1.84% | 9.26 | 9.40 | 9.24 | 0 |
| May 14 2024 | 9.22 | 0.05 | 0.55% | 9.17 | 9.23 | 9.13 | 0 |
| May 13 2024 | 9.17 | 0.02 | 0.22% | 9.20 | 9.21 | 9.15 | 0 |
| May 10 2024 | 9.15 | 0.01 | 0.11% | 9.13 | 9.23 | 9.12 | 0 |
| May 09 2024 | 9.14 | 0.03 | 0.33% | 9.08 | 9.14 | 9.04 | 0 |
| May 08 2024 | 9.11 | -0.04 | -0.44% | 9.12 | 9.16 | 9.02 | 0 |
| May 07 2024 | 9.15 | 0.14 | 1.55% | 9.10 | 9.15 | 9.07 | 0 |
| May 06 2024 | 9.01 | 0.14 | 1.58% | 8.93 | 9.02 | 8.93 | 0 |
| May 03 2024 | 8.87 | 0.30 | 3.50% | 8.72 | 8.92 | 8.70 | 300 |
| May 02 2024 | 8.57 | -0.20 | -2.28% | 8.54 | 8.61 | 8.46 | 0 |
| Apr 30 2024 | 8.77 | -0.08 | -0.90% | 8.88 | 8.90 | 8.76 | 0 |
| Apr 29 2024 | 8.85 | 0.00 | 0.00% | 8.87 | 8.92 | 8.83 | 0 |
| Apr 26 2024 | 8.85 | 0.44 | 5.23% | 8.74 | 8.88 | 8.67 | 0 |
| Apr 25 2024 | 8.41 | -0.25 | -2.89% | 8.42 | 8.50 | 8.35 | 0 |
| Apr 24 2024 | 8.66 | 0.07 | 0.81% | 8.72 | 8.78 | 8.64 | 0 |
| Apr 23 2024 | 8.59 | 0.34 | 4.12% | 8.38 | 8.60 | 8.37 | 0 |
| Apr 22 2024 | 8.25 | -0.12 | -1.43% | 8.32 | 8.39 | 8.22 | 0 |
| Apr 19 2024 | 8.37 | -0.38 | -4.34% | 8.43 | 8.56 | 8.37 | 0 |
| Apr 18 2024 | 8.75 | -0.07 | -0.79% | 8.74 | 8.75 | 8.60 | 0 |
| Apr 17 2024 | 8.82 | -0.11 | -1.23% | 8.86 | 8.97 | 8.81 | 0 |
| Apr 16 2024 | 8.93 | -0.25 | -2.72% | 8.89 | 8.93 | 8.83 | 0 |
| Apr 15 2024 | 9.18 | -0.05 | -0.54% | 9.23 | 9.32 | 9.17 | 0 |
| Apr 12 2024 | 9.23 | 0.05 | 0.54% | 9.40 | 9.43 | 9.21 | 0 |
| Apr 11 2024 | 9.18 | 0.10 | 1.10% | 9.10 | 9.20 | 9.04 | 0 |
| Apr 10 2024 | 9.08 | 0.05 | 0.55% | 9.16 | 9.18 | 8.94 | 0 |
| Apr 09 2024 | 9.03 | -0.11 | -1.20% | 9.10 | 9.15 | 8.97 | 0 |
| Apr 08 2024 | 9.14 | 0.05 | 0.55% | 9.10 | 9.16 | 9.05 | 0 |
| Apr 05 2024 | 9.09 | -0.17 | -1.84% | 8.95 | 9.13 | 8.94 | 0 |
| Apr 04 2024 | 9.26 | 0.02 | 0.22% | 9.21 | 9.30 | 9.20 | 0 |
| Apr 03 2024 | 9.24 | 0.11 | 1.20% | 9.12 | 9.25 | 9.08 | 0 |
| Apr 02 2024 | 9.13 | -0.16 | -1.72% | 9.35 | 9.38 | 9.08 | 0 |
| Mar 28 2024 | 9.29 | 0.05 | 0.54% | 9.28 | 9.32 | 9.27 | 0 |
| Mar 27 2024 | 9.24 | -0.09 | -0.96% | 9.27 | 9.35 | 9.20 | 0 |
