Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P36346 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 11.27 | -0.12 | -1.05% | 11.41 | 11.48 | 11.25 | 0 |
| May 30 2024 | 11.39 | -0.01 | -0.09% | 11.27 | 11.45 | 11.27 | 0 |
| May 29 2024 | 11.40 | -0.11 | -0.96% | 11.50 | 11.50 | 11.31 | 0 |
| May 28 2024 | 11.51 | 0.00 | 0.00% | 11.42 | 11.54 | 11.34 | 0 |
| May 27 2024 | 11.51 | 0.20 | 1.77% | 11.39 | 11.52 | 11.35 | 0 |
| May 24 2024 | 11.31 | -0.09 | -0.79% | 11.39 | 11.42 | 11.31 | 0 |
| May 23 2024 | 11.40 | -0.45 | -3.80% | 11.58 | 11.64 | 11.40 | 0 |
| May 22 2024 | 11.85 | -0.33 | -2.71% | 12.08 | 12.10 | 11.79 | 0 |
| May 21 2024 | 12.18 | 0.04 | 0.33% | 12.06 | 12.22 | 12.01 | 0 |
| May 20 2024 | 12.14 | 0.18 | 1.51% | 12.33 | 12.35 | 12.01 | 0 |
| May 17 2024 | 11.96 | 0.21 | 1.79% | 11.76 | 12.07 | 11.76 | 0 |
| May 16 2024 | 11.75 | -0.02 | -0.17% | 11.80 | 11.83 | 11.66 | 0 |
| May 15 2024 | 11.77 | 0.25 | 2.17% | 11.59 | 11.77 | 11.55 | 0 |
| May 14 2024 | 11.52 | 0.10 | 0.88% | 11.50 | 11.56 | 11.43 | 0 |
| May 13 2024 | 11.42 | -0.29 | -2.48% | 11.60 | 11.60 | 11.42 | 0 |
| May 10 2024 | 11.71 | 0.29 | 2.54% | 11.64 | 11.82 | 11.64 | 0 |
| May 09 2024 | 11.42 | 0.12 | 1.06% | 11.28 | 11.44 | 11.22 | 0 |
| May 08 2024 | 11.30 | 0.05 | 0.44% | 11.32 | 11.33 | 11.20 | 0 |
| May 07 2024 | 11.25 | -0.08 | -0.71% | 11.32 | 11.33 | 11.22 | 0 |
| May 06 2024 | 11.33 | 0.28 | 2.53% | 11.25 | 11.39 | 11.25 | 0 |
| May 03 2024 | 11.05 | -0.19 | -1.69% | 11.22 | 11.25 | 10.96 | 0 |
| May 02 2024 | 11.24 | 0.05 | 0.45% | 11.31 | 11.35 | 11.10 | 0 |
| Apr 30 2024 | 11.19 | -0.35 | -3.03% | 11.42 | 11.42 | 11.16 | 0 |
| Apr 29 2024 | 11.54 | -0.01 | -0.09% | 11.46 | 11.60 | 11.45 | 0 |
| Apr 26 2024 | 11.55 | 0.04 | 0.35% | 11.56 | 11.65 | 11.52 | 0 |
| Apr 25 2024 | 11.51 | -0.02 | -0.17% | 11.39 | 11.59 | 11.37 | 0 |
| Apr 24 2024 | 11.53 | 0.09 | 0.79% | 11.50 | 11.58 | 11.36 | 0 |
| Apr 23 2024 | 11.44 | -0.16 | -1.38% | 11.36 | 11.51 | 11.22 | 0 |
| Apr 22 2024 | 11.60 | -0.54 | -4.45% | 11.86 | 11.88 | 11.60 | 0 |
| Apr 19 2024 | 12.14 | 0.07 | 0.58% | 12.08 | 12.16 | 11.98 | 0 |
| Apr 18 2024 | 12.07 | -0.04 | -0.33% | 11.98 | 12.13 | 11.94 | 0 |
| Apr 17 2024 | 12.11 | 0.03 | 0.25% | 12.05 | 12.19 | 12.03 | 0 |
| Apr 16 2024 | 12.08 | 0.30 | 2.55% | 12.16 | 12.17 | 11.92 | 0 |
| Apr 15 2024 | 11.78 | -0.45 | -3.68% | 11.86 | 11.86 | 11.57 | 0 |
| Apr 12 2024 | 12.23 | 0.64 | 5.52% | 12.06 | 12.53 | 12.04 | 135 |
| Apr 11 2024 | 11.59 | 0.04 | 0.35% | 11.57 | 11.65 | 11.46 | 0 |
| Apr 10 2024 | 11.55 | 0.02 | 0.17% | 11.63 | 11.67 | 11.42 | 0 |
| Apr 09 2024 | 11.53 | 0.14 | 1.23% | 11.51 | 11.69 | 11.51 | 0 |
| Apr 08 2024 | 11.39 | 0.03 | 0.26% | 11.42 | 11.52 | 11.30 | 0 |
| Apr 05 2024 | 11.36 | 0.32 | 2.90% | 10.97 | 11.36 | 10.93 | 0 |
| Apr 04 2024 | 11.04 | 0.03 | 0.27% | 11.08 | 11.09 | 10.96 | 0 |
| Apr 03 2024 | 11.01 | 0.21 | 1.94% | 11.06 | 11.06 | 10.89 | 0 |
| Apr 02 2024 | 10.80 | 0.38 | 3.65% | 10.82 | 10.97 | 10.80 | 0 |
| Mar 28 2024 | 10.42 | 0.25 | 2.46% | 10.21 | 10.42 | 10.18 | 0 |
| Mar 27 2024 | 10.17 | 0.15 | 1.50% | 10.03 | 10.20 | 10.03 | 0 |
| Mar 26 2024 | 10.02 | -0.01 | -0.10% | 9.96 | 10.19 | 9.94 | 0 |
| Mar 25 2024 | 10.03 | 0.08 | 0.80% | 9.92 | 10.05 | 9.92 | 0 |
| Mar 22 2024 | 9.95 | -0.06 | -0.60% | 9.97 | 10.06 | 9.92 | 0 |
| Mar 21 2024 | 10.01 | 0.18 | 1.83% | 10.22 | 10.26 | 9.92 | 0 |
| Mar 20 2024 | 9.83 | 0.01 | 0.10% | 9.82 | 9.90 | 9.79 | 0 |
| Mar 19 2024 | 9.82 | -0.01 | -0.10% | 9.82 | 9.84 | 9.76 | 0 |
| Mar 18 2024 | 9.83 | -0.04 | -0.41% | 9.72 | 9.85 | 9.72 | 0 |
| Mar 15 2024 | 9.87 | 0.03 | 0.30% | 9.92 | 9.94 | 9.82 | 264 |
| Mar 14 2024 | 9.84 | -0.08 | -0.81% | 9.87 | 9.90 | 9.79 | 0 |
| Mar 13 2024 | 9.92 | 0.07 | 0.71% | 9.81 | 9.92 | 9.79 | 0 |
| Mar 12 2024 | 9.85 | -0.16 | -1.60% | 9.94 | 9.99 | 9.77 | 0 |
| Mar 11 2024 | 10.01 | 0.08 | 0.81% | 9.98 | 10.06 | 9.95 | 0 |
| Mar 08 2024 | 9.93 | 0.14 | 1.43% | 9.81 | 10.00 | 9.79 | 0 |
| Mar 07 2024 | 9.79 | 0.06 | 0.62% | 9.81 | 9.88 | 9.74 | 0 |
| Mar 06 2024 | 9.73 | 0.15 | 1.57% | 9.59 | 9.74 | 9.55 | 0 |
| Mar 05 2024 | 9.58 | 0.12 | 1.27% | 9.50 | 9.71 | 9.48 | 0 |
| Mar 04 2024 | 9.46 | 0.33 | 3.61% | 9.22 | 9.48 | 9.18 | 0 |
