Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F38407 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 4.66 | -0.17 | -3.52% | 4.79 | 4.80 | 4.54 | 0 |
| Jun 20 2024 | 4.83 | 0.19 | 4.09% | 4.72 | 4.84 | 4.69 | 0 |
| Jun 19 2024 | 4.64 | -0.14 | -2.93% | 4.89 | 4.90 | 4.61 | 0 |
| Jun 18 2024 | 4.78 | 0.12 | 2.58% | 4.78 | 4.81 | 4.66 | 0 |
| Jun 17 2024 | 4.66 | 0.17 | 3.79% | 4.63 | 4.75 | 4.60 | 0 |
| Jun 14 2024 | 4.49 | -0.14 | -3.02% | 4.80 | 4.80 | 4.48 | 0 |
| Jun 13 2024 | 4.63 | -0.20 | -4.14% | 4.93 | 4.97 | 4.62 | 0 |
| Jun 12 2024 | 4.83 | 0.27 | 5.92% | 4.64 | 4.90 | 4.55 | 0 |
| Jun 11 2024 | 4.56 | -0.03 | -0.65% | 4.66 | 4.66 | 4.48 | 0 |
| Jun 10 2024 | 4.59 | 0.01 | 0.22% | 4.56 | 4.60 | 4.39 | 0 |
| Jun 07 2024 | 4.58 | 0.04 | 0.88% | 4.63 | 4.66 | 4.50 | 0 |
| Jun 06 2024 | 4.54 | 0.15 | 3.42% | 4.50 | 4.66 | 4.46 | 0 |
| Jun 05 2024 | 4.39 | 0.67 | 18.01% | 3.74 | 4.41 | 3.73 | 115 |
| Jun 04 2024 | 3.72 | -0.06 | -1.59% | 3.78 | 3.83 | 3.70 | 0 |
| Jun 03 2024 | 3.78 | 0.09 | 2.44% | 3.82 | 3.92 | 3.73 | 0 |
| May 31 2024 | 3.69 | -0.09 | -2.38% | 3.87 | 3.98 | 3.68 | 0 |
| May 30 2024 | 3.78 | -0.09 | -2.33% | 3.83 | 3.87 | 3.76 | 0 |
| May 29 2024 | 3.87 | -0.06 | -1.53% | 4.07 | 4.09 | 3.81 | 0 |
| May 28 2024 | 3.93 | 0.15 | 3.97% | 3.84 | 3.96 | 3.84 | 0 |
| May 27 2024 | 3.78 | -0.01 | -0.26% | 3.86 | 3.87 | 3.73 | 0 |
| May 24 2024 | 3.79 | 0.04 | 1.07% | 3.68 | 3.80 | 3.61 | 0 |
| May 23 2024 | 3.75 | 0.22 | 6.23% | 3.65 | 3.90 | 3.65 | 0 |
| May 22 2024 | 3.53 | 0.02 | 0.57% | 3.52 | 3.60 | 3.51 | 0 |
| May 21 2024 | 3.51 | -0.11 | -3.04% | 3.65 | 3.66 | 3.43 | 0 |
| May 20 2024 | 3.62 | 0.10 | 2.84% | 3.56 | 3.62 | 3.46 | 0 |
| May 17 2024 | 3.52 | -0.07 | -1.95% | 3.50 | 3.56 | 3.42 | 0 |
| May 16 2024 | 3.59 | 0.09 | 2.57% | 3.61 | 3.66 | 3.59 | 0 |
| May 15 2024 | 3.50 | 0.10 | 2.94% | 3.45 | 3.51 | 3.41 | 0 |
| May 14 2024 | 3.40 | -0.12 | -3.41% | 3.53 | 3.53 | 3.38 | 0 |
| May 13 2024 | 3.52 | -0.13 | -3.56% | 3.68 | 3.68 | 3.47 | 0 |
| May 10 2024 | 3.65 | 0.16 | 4.58% | 3.50 | 3.70 | 3.50 | 0 |
| May 09 2024 | 3.49 | 0.04 | 1.16% | 3.48 | 3.51 | 3.44 | 0 |
| May 08 2024 | 3.45 | -0.08 | -2.27% | 3.49 | 3.52 | 3.41 | 0 |
| May 07 2024 | 3.53 | 0.06 | 1.73% | 3.55 | 3.59 | 3.44 | 0 |
| May 06 2024 | 3.47 | 0.11 | 3.27% | 3.49 | 3.49 | 3.33 | 0 |
| May 03 2024 | 3.36 | 0.22 | 7.01% | 3.16 | 3.36 | 3.15 | 0 |
| May 02 2024 | 3.14 | -0.20 | -5.99% | 3.21 | 3.23 | 3.09 | 0 |
| Apr 30 2024 | 3.34 | -0.15 | -4.30% | 3.53 | 3.53 | 3.34 | 0 |
| Apr 29 2024 | 3.49 | -0.13 | -3.59% | 3.66 | 3.71 | 3.44 | 0 |
| Apr 26 2024 | 3.62 | 0.30 | 9.04% | 3.47 | 3.64 | 3.45 | 0 |
| Apr 25 2024 | 3.32 | -0.03 | -0.90% | 3.32 | 3.39 | 3.19 | 0 |
| Apr 24 2024 | 3.35 | 0.00 | 0.00% | 3.54 | 3.57 | 3.33 | 0 |
| Apr 23 2024 | 3.35 | 0.24 | 7.72% | 3.23 | 3.35 | 3.21 | 0 |
| Apr 22 2024 | 3.11 | -0.10 | -3.12% | 3.14 | 3.24 | 3.11 | 0 |
| Apr 19 2024 | 3.21 | -0.20 | -5.87% | 3.31 | 3.41 | 3.20 | 0 |
| Apr 18 2024 | 3.41 | -0.17 | -4.75% | 3.61 | 3.67 | 3.33 | 0 |
| Apr 17 2024 | 3.58 | -0.56 | -13.53% | 3.60 | 3.87 | 3.48 | 0 |
| Apr 16 2024 | 4.14 | 0.05 | 1.22% | 4.02 | 4.15 | 3.94 | 0 |
| Apr 15 2024 | 4.09 | 0.03 | 0.74% | 4.09 | 4.30 | 4.09 | 0 |
| Apr 12 2024 | 4.06 | -0.04 | -0.98% | 4.29 | 4.35 | 4.02 | 0 |
| Apr 11 2024 | 4.10 | -0.04 | -0.97% | 4.11 | 4.20 | 4.01 | 0 |
| Apr 10 2024 | 4.14 | 0.11 | 2.73% | 4.15 | 4.19 | 3.91 | 0 |
| Apr 09 2024 | 4.03 | -0.12 | -2.89% | 4.11 | 4.19 | 3.95 | 0 |
| Apr 08 2024 | 4.15 | 0.08 | 1.97% | 4.10 | 4.19 | 4.05 | 0 |
| Apr 05 2024 | 4.07 | 0.02 | 0.49% | 3.87 | 4.12 | 3.86 | 0 |
| Apr 04 2024 | 4.05 | -0.01 | -0.25% | 4.09 | 4.16 | 4.03 | 0 |
| Apr 03 2024 | 4.06 | 0.10 | 2.53% | 3.97 | 4.06 | 3.93 | 0 |
| Apr 02 2024 | 3.96 | 0.01 | 0.25% | 4.21 | 4.24 | 3.94 | 0 |
| Mar 28 2024 | 3.95 | -0.02 | -0.50% | 4.02 | 4.05 | 3.93 | 0 |
| Mar 27 2024 | 3.97 | -0.10 | -2.46% | 4.05 | 4.09 | 3.94 | 0 |
| Mar 26 2024 | 4.07 | -0.10 | -2.40% | 4.10 | 4.18 | 4.07 | 0 |
| Mar 25 2024 | 4.17 | 0.05 | 1.21% | 4.09 | 4.20 | 4.06 | 0 |
