Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1Y1H6 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 9.57 | -0.19 | -1.95% | 10.06 | 10.08 | 9.50 | 0 |
| May 23 2024 | 9.76 | 0.35 | 3.72% | 9.47 | 9.87 | 9.25 | 0 |
| May 22 2024 | 9.41 | -0.13 | -1.36% | 9.07 | 9.41 | 9.04 | 0 |
| May 21 2024 | 9.54 | -0.38 | -3.83% | 9.94 | 10.11 | 9.48 | 0 |
| May 20 2024 | 9.92 | 0.32 | 3.33% | 9.64 | 9.98 | 9.61 | 0 |
| May 17 2024 | 9.60 | -0.33 | -3.32% | 9.96 | 10.12 | 9.56 | 0 |
| May 16 2024 | 9.93 | 0.02 | 0.20% | 9.95 | 10.20 | 9.82 | 0 |
| May 15 2024 | 9.91 | 0.36 | 3.77% | 9.72 | 10.04 | 9.35 | 0 |
| May 14 2024 | 9.55 | -0.63 | -6.19% | 10.26 | 10.34 | 9.54 | 0 |
| May 13 2024 | 10.18 | -0.33 | -3.14% | 10.59 | 10.60 | 9.95 | 0 |
| May 10 2024 | 10.51 | 0.32 | 3.14% | 10.21 | 10.60 | 10.08 | 0 |
| May 09 2024 | 10.19 | 0.18 | 1.80% | 10.11 | 10.34 | 9.98 | 0 |
| May 08 2024 | 10.01 | 0.47 | 4.93% | 9.80 | 10.45 | 9.77 | 0 |
| May 07 2024 | 9.54 | 0.33 | 3.58% | 9.16 | 9.63 | 9.08 | 0 |
| May 06 2024 | 9.21 | -0.33 | -3.46% | 9.38 | 9.38 | 8.82 | 0 |
| May 03 2024 | 9.54 | -0.04 | -0.42% | 9.57 | 9.74 | 9.10 | 0 |
| May 02 2024 | 9.58 | 0.46 | 5.04% | 9.49 | 9.88 | 9.11 | 0 |
| Apr 30 2024 | 9.12 | 0.77 | 9.22% | 8.44 | 9.20 | 8.33 | 0 |
| Apr 29 2024 | 8.35 | -2.10 | -20.10% | 10.04 | 10.09 | 8.35 | 0 |
| Apr 26 2024 | 10.45 | -0.42 | -3.86% | 10.22 | 10.70 | 10.19 | 0 |
| Apr 25 2024 | 10.87 | -0.47 | -4.14% | 11.39 | 11.59 | 10.82 | 0 |
| Apr 24 2024 | 11.34 | -1.45 | -11.34% | 11.23 | 11.62 | 10.82 | 0 |
| Apr 23 2024 | 12.79 | -0.56 | -4.19% | 13.30 | 13.34 | 12.76 | 0 |
| Apr 22 2024 | 13.35 | 0.94 | 7.57% | 12.96 | 13.54 | 12.94 | 0 |
| Apr 19 2024 | 12.41 | 0.08 | 0.65% | 12.75 | 12.85 | 12.36 | 0 |
| Apr 18 2024 | 12.33 | 0.48 | 4.05% | 11.89 | 12.49 | 11.86 | 0 |
| Apr 17 2024 | 11.85 | 0.15 | 1.28% | 11.84 | 12.05 | 11.59 | 0 |
| Apr 16 2024 | 11.70 | 0.75 | 6.85% | 11.59 | 12.08 | 11.54 | 0 |
| Apr 15 2024 | 10.95 | 0.63 | 6.10% | 10.50 | 11.06 | 10.41 | 0 |
| Apr 12 2024 | 10.32 | -0.10 | -0.96% | 10.19 | 10.43 | 10.15 | 0 |
| Apr 11 2024 | 10.42 | 0.19 | 1.86% | 10.40 | 10.58 | 10.16 | 0 |
| Apr 10 2024 | 10.23 | 0.35 | 3.54% | 9.76 | 10.32 | 9.62 | 0 |
| Apr 09 2024 | 9.88 | -0.07 | -0.70% | 10.12 | 10.23 | 9.54 | 0 |
| Apr 08 2024 | 9.95 | -1.16 | -10.44% | 10.41 | 10.65 | 9.95 | 0 |
| Apr 05 2024 | 11.11 | 0.96 | 9.46% | 10.25 | 11.11 | 10.19 | 0 |
| Apr 04 2024 | 10.15 | -0.42 | -3.97% | 10.48 | 10.50 | 10.15 | 0 |
| Apr 03 2024 | 10.57 | -0.26 | -2.40% | 10.79 | 11.05 | 10.52 | 0 |
| Apr 02 2024 | 10.83 | 1.12 | 11.53% | 10.16 | 11.20 | 10.09 | 0 |
| Mar 28 2024 | 9.71 | 0.32 | 3.41% | 9.48 | 9.85 | 9.47 | 0 |
| Mar 27 2024 | 9.39 | -0.01 | -0.11% | 9.58 | 9.81 | 9.38 | 0 |
| Mar 26 2024 | 9.40 | -0.74 | -7.30% | 10.00 | 10.00 | 9.10 | 0 |
| Mar 25 2024 | 10.14 | -0.30 | -2.87% | 10.53 | 10.63 | 9.99 | 0 |
| Mar 22 2024 | 10.44 | 0.52 | 5.24% | 10.10 | 10.83 | 10.10 | 0 |
| Mar 21 2024 | 9.92 | -0.24 | -2.36% | 9.54 | 9.99 | 9.52 | 0 |
| Mar 20 2024 | 10.16 | -0.04 | -0.39% | 10.16 | 10.24 | 10.03 | 0 |
| Mar 19 2024 | 10.20 | 0.13 | 1.29% | 9.96 | 10.51 | 9.90 | 0 |
| Mar 18 2024 | 10.07 | -0.99 | -8.95% | 10.58 | 10.66 | 9.90 | 0 |
| Mar 15 2024 | 11.06 | 0.07 | 0.64% | 11.03 | 11.09 | 10.79 | 0 |
| Mar 14 2024 | 10.99 | 0.91 | 9.03% | 10.46 | 11.05 | 10.29 | 0 |
| Mar 13 2024 | 10.08 | 0.54 | 5.66% | 9.61 | 10.18 | 9.58 | 0 |
| Mar 12 2024 | 9.54 | 0.05 | 0.53% | 9.45 | 10.06 | 9.31 | 0 |
| Mar 11 2024 | 9.49 | -0.29 | -2.97% | 9.73 | 9.85 | 9.15 | 0 |
| Mar 08 2024 | 9.78 | 0.24 | 2.52% | 9.48 | 9.78 | 9.09 | 0 |
| Mar 07 2024 | 9.54 | -0.09 | -0.93% | 9.90 | 10.14 | 9.45 | 0 |
| Mar 06 2024 | 9.63 | 0.08 | 0.84% | 9.30 | 9.96 | 9.12 | 0 |
| Mar 05 2024 | 9.55 | 1.10 | 13.02% | 8.96 | 9.60 | 8.96 | 0 |
| Mar 04 2024 | 8.45 | 0.93 | 12.37% | 7.46 | 8.46 | 7.42 | 0 |
| Mar 01 2024 | 7.52 | -0.08 | -1.05% | 7.56 | 7.68 | 7.44 | 0 |
| Feb 29 2024 | 7.60 | 0.47 | 6.59% | 7.49 | 7.61 | 7.18 | 0 |
| Feb 28 2024 | 7.13 | -0.27 | -3.65% | 7.56 | 7.72 | 7.13 | 0 |
| Feb 27 2024 | 7.40 | -0.18 | -2.37% | 7.71 | 7.74 | 7.12 | 0 |
| Feb 26 2024 | 7.58 | -0.51 | -6.30% | 8.42 | 8.56 | 7.58 | 0 |
