Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F36005 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 5.13 | -0.49 | -8.72% | 5.63 | 5.85 | 5.07 | 0 |
| Jun 19 2024 | 5.62 | 0.30 | 5.64% | 5.19 | 6.15 | 5.19 | 0 |
| Jun 18 2024 | 5.32 | 0.70 | 15.15% | 4.28 | 5.44 | 4.28 | 0 |
| Jun 17 2024 | 4.62 | -0.65 | -12.33% | 5.26 | 5.27 | 4.61 | 0 |
| Jun 14 2024 | 5.27 | 1.00 | 23.42% | 4.13 | 5.46 | 4.10 | 0 |
| Jun 13 2024 | 4.27 | 0.61 | 16.67% | 3.91 | 4.51 | 3.76 | 0 |
| Jun 12 2024 | 3.66 | -0.44 | -10.73% | 4.03 | 4.18 | 3.66 | 0 |
| Jun 11 2024 | 4.10 | 0.12 | 3.02% | 3.88 | 4.33 | 3.62 | 0 |
| Jun 10 2024 | 3.98 | 0.21 | 5.57% | 3.96 | 4.39 | 3.69 | 0 |
| Jun 07 2024 | 3.77 | 0.22 | 6.20% | 3.65 | 3.95 | 3.52 | 0 |
| Jun 06 2024 | 3.55 | -0.15 | -4.05% | 3.62 | 3.65 | 3.15 | 0 |
| Jun 05 2024 | 3.70 | -0.35 | -8.64% | 3.78 | 4.13 | 3.53 | 0 |
| Jun 04 2024 | 4.05 | -0.25 | -5.81% | 4.37 | 4.47 | 3.67 | 0 |
| Jun 03 2024 | 4.30 | -0.03 | -0.69% | 3.79 | 4.64 | 3.69 | 0 |
| May 31 2024 | 4.33 | -0.46 | -9.60% | 4.63 | 4.91 | 4.30 | 0 |
| May 30 2024 | 4.79 | -0.46 | -8.76% | 5.56 | 5.58 | 4.77 | 0 |
| May 29 2024 | 5.25 | 0.51 | 10.76% | 4.74 | 5.44 | 4.65 | 0 |
| May 28 2024 | 4.74 | 0.40 | 9.22% | 4.50 | 4.82 | 4.25 | 0 |
| May 27 2024 | 4.34 | -0.14 | -3.13% | 4.55 | 4.65 | 4.29 | 0 |
| May 24 2024 | 4.48 | 0.28 | 6.67% | 4.55 | 4.60 | 4.15 | 0 |
| May 23 2024 | 4.20 | 0.27 | 6.87% | 3.92 | 4.35 | 3.77 | 0 |
| May 22 2024 | 3.93 | -0.66 | -14.38% | 4.43 | 4.70 | 3.81 | 0 |
| May 21 2024 | 4.59 | 0.17 | 3.85% | 4.51 | 4.89 | 4.47 | 0 |
| May 20 2024 | 4.42 | -0.02 | -0.45% | 4.18 | 4.47 | 4.14 | 0 |
| May 17 2024 | 4.44 | 0.48 | 12.12% | 4.01 | 4.60 | 3.98 | 0 |
| May 16 2024 | 3.96 | 0.31 | 8.49% | 3.58 | 4.01 | 3.42 | 0 |
| May 15 2024 | 3.65 | 0.11 | 3.11% | 3.41 | 4.08 | 3.38 | 0 |
| May 14 2024 | 3.54 | -0.17 | -4.58% | 3.76 | 3.93 | 3.51 | 0 |
| May 13 2024 | 3.71 | -0.26 | -6.55% | 3.78 | 3.89 | 3.58 | 0 |
| May 10 2024 | 3.97 | 0.02 | 0.51% | 3.83 | 4.09 | 3.73 | 0 |
| May 09 2024 | 3.95 | -0.58 | -12.80% | 4.64 | 4.64 | 3.84 | 0 |
| May 08 2024 | 4.53 | -0.26 | -5.43% | 4.69 | 4.72 | 4.31 | 0 |
| May 07 2024 | 4.79 | -0.25 | -4.96% | 4.98 | 5.34 | 4.73 | 0 |
| May 06 2024 | 5.04 | -0.19 | -3.63% | 5.08 | 5.15 | 4.72 | 0 |
| May 03 2024 | 5.23 | -0.41 | -7.27% | 5.51 | 5.76 | 4.88 | 0 |
| May 02 2024 | 5.64 | 0.34 | 6.42% | 5.42 | 5.89 | 5.42 | 0 |
| Apr 30 2024 | 5.30 | -0.15 | -2.75% | 5.56 | 5.56 | 4.87 | 0 |
| Apr 29 2024 | 5.45 | -0.16 | -2.85% | 5.44 | 5.57 | 5.17 | 0 |
| Apr 26 2024 | 5.61 | -0.81 | -12.62% | 6.18 | 6.26 | 5.60 | 0 |
| Apr 25 2024 | 6.42 | 0.55 | 9.37% | 5.92 | 6.71 | 5.56 | 0 |
| Apr 24 2024 | 5.87 | 0.03 | 0.51% | 5.58 | 5.93 | 5.29 | 0 |
| Apr 23 2024 | 5.84 | 0.04 | 0.69% | 5.70 | 5.87 | 5.42 | 0 |
| Apr 22 2024 | 5.80 | 0.56 | 10.69% | 5.15 | 5.99 | 5.03 | 0 |
| Apr 19 2024 | 5.24 | -2.28 | -30.32% | 5.70 | 5.87 | 5.16 | 0 |
| Apr 18 2024 | 7.52 | -0.44 | -5.53% | 7.85 | 7.93 | 7.46 | 0 |
| Apr 17 2024 | 7.96 | -0.49 | -5.80% | 8.34 | 8.34 | 7.52 | 0 |
| Apr 16 2024 | 8.45 | 0.02 | 0.24% | 8.76 | 8.88 | 8.22 | 0 |
| Apr 15 2024 | 8.43 | -0.03 | -0.35% | 8.37 | 8.43 | 8.05 | 0 |
| Apr 12 2024 | 8.46 | 0.42 | 5.22% | 7.64 | 8.55 | 7.35 | 0 |
| Apr 11 2024 | 8.04 | -0.28 | -3.37% | 8.36 | 8.46 | 7.67 | 0 |
| Apr 10 2024 | 8.32 | -0.09 | -1.07% | 8.14 | 8.71 | 8.01 | 0 |
| Apr 09 2024 | 8.41 | -0.30 | -3.44% | 8.77 | 8.84 | 8.31 | 0 |
| Apr 08 2024 | 8.71 | 0.06 | 0.69% | 8.40 | 9.04 | 8.40 | 0 |
| Apr 05 2024 | 8.65 | 0.80 | 10.19% | 8.41 | 8.73 | 8.14 | 0 |
| Apr 04 2024 | 7.85 | 0.11 | 1.42% | 7.75 | 8.34 | 7.60 | 0 |
| Apr 03 2024 | 7.74 | 1.05 | 15.70% | 6.96 | 7.82 | 6.71 | 0 |
| Apr 02 2024 | 6.69 | 0.74 | 12.44% | 5.82 | 6.82 | 5.70 | 0 |
| Mar 28 2024 | 5.95 | -0.05 | -0.83% | 5.90 | 6.05 | 5.70 | 0 |
| Mar 27 2024 | 6.00 | -0.45 | -6.98% | 6.57 | 6.59 | 5.81 | 0 |
| Mar 26 2024 | 6.45 | 0.19 | 3.04% | 6.18 | 6.59 | 6.01 | 0 |
| Mar 25 2024 | 6.26 | -0.39 | -5.86% | 6.86 | 7.01 | 6.26 | 0 |
