Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
S29212 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 8.60 | 0.11 | 1.30% | 8.59 | 8.62 | 8.50 | 0 |
| Jun 13 2024 | 8.49 | 0.11 | 1.31% | 8.50 | 8.55 | 8.45 | 0 |
| Jun 12 2024 | 8.38 | 0.29 | 3.58% | 8.22 | 8.39 | 8.20 | 0 |
| Jun 11 2024 | 8.09 | 0.04 | 0.50% | 8.06 | 8.11 | 7.99 | 0 |
| Jun 10 2024 | 8.05 | 0.07 | 0.88% | 7.99 | 8.05 | 7.95 | 0 |
| Jun 07 2024 | 7.98 | 0.05 | 0.63% | 7.95 | 8.02 | 7.87 | 0 |
| Jun 06 2024 | 7.93 | 0.09 | 1.15% | 7.95 | 7.99 | 7.92 | 0 |
| Jun 05 2024 | 7.84 | 0.33 | 4.39% | 7.64 | 7.85 | 7.61 | 0 |
| Jun 04 2024 | 7.51 | -0.01 | -0.13% | 7.53 | 7.55 | 7.44 | 0 |
| Jun 03 2024 | 7.52 | 0.23 | 3.16% | 7.56 | 7.64 | 7.48 | 0 |
| May 31 2024 | 7.29 | -0.30 | -3.95% | 7.49 | 7.56 | 7.29 | 0 |
| May 30 2024 | 7.59 | -0.19 | -2.44% | 7.63 | 7.70 | 7.56 | 0 |
| May 29 2024 | 7.78 | -0.02 | -0.26% | 7.77 | 7.80 | 7.68 | 0 |
| May 28 2024 | 7.80 | -0.01 | -0.13% | 7.78 | 7.85 | 7.74 | 0 |
| May 27 2024 | 7.81 | 0.00 | 0.00% | 7.76 | 7.81 | 7.76 | 0 |
| May 24 2024 | 7.81 | -0.01 | -0.13% | 7.65 | 7.81 | 7.64 | 0 |
| May 23 2024 | 7.82 | 0.07 | 0.90% | 7.87 | 7.92 | 7.74 | 0 |
| May 22 2024 | 7.75 | 0.09 | 1.17% | 7.71 | 7.75 | 7.67 | 0 |
| May 21 2024 | 7.66 | 0.01 | 0.13% | 7.65 | 7.66 | 7.59 | 0 |
| May 20 2024 | 7.65 | 0.09 | 1.19% | 7.56 | 7.66 | 7.55 | 0 |
| May 17 2024 | 7.56 | -0.07 | -0.92% | 7.58 | 7.61 | 7.55 | 0 |
| May 16 2024 | 7.63 | 0.13 | 1.73% | 7.61 | 7.66 | 7.59 | 0 |
| May 15 2024 | 7.50 | 0.18 | 2.46% | 7.36 | 7.50 | 7.35 | 0 |
| May 14 2024 | 7.32 | 0.05 | 0.69% | 7.27 | 7.33 | 7.23 | 0 |
| May 13 2024 | 7.27 | 0.02 | 0.28% | 7.30 | 7.31 | 7.24 | 0 |
| May 10 2024 | 7.25 | 0.02 | 0.28% | 7.23 | 7.33 | 7.22 | 0 |
| May 09 2024 | 7.23 | 0.02 | 0.28% | 7.18 | 7.23 | 7.14 | 0 |
| May 08 2024 | 7.21 | -0.03 | -0.41% | 7.21 | 7.24 | 7.11 | 0 |
| May 07 2024 | 7.24 | 0.14 | 1.97% | 7.19 | 7.25 | 7.17 | 0 |
| May 06 2024 | 7.10 | 0.12 | 1.72% | 7.02 | 7.11 | 7.02 | 0 |
| May 03 2024 | 6.98 | 0.33 | 4.96% | 6.82 | 7.03 | 6.80 | 0 |
| May 02 2024 | 6.65 | -0.21 | -3.06% | 6.63 | 6.71 | 6.54 | 0 |
| Apr 30 2024 | 6.86 | -0.08 | -1.15% | 6.97 | 6.99 | 6.86 | 0 |
| Apr 29 2024 | 6.94 | 0.00 | 0.00% | 6.97 | 7.01 | 6.92 | 0 |
| Apr 26 2024 | 6.94 | 0.43 | 6.61% | 6.84 | 6.97 | 6.77 | 0 |
| Apr 25 2024 | 6.51 | -0.25 | -3.70% | 6.52 | 6.61 | 6.44 | 0 |
| Apr 24 2024 | 6.76 | 0.08 | 1.20% | 6.81 | 6.87 | 6.74 | 0 |
| Apr 23 2024 | 6.68 | 0.34 | 5.36% | 6.47 | 6.69 | 6.47 | 0 |
| Apr 22 2024 | 6.34 | -0.12 | -1.86% | 6.43 | 6.47 | 6.32 | 0 |
| Apr 19 2024 | 6.46 | -0.38 | -5.56% | 6.52 | 6.66 | 6.46 | 0 |
| Apr 18 2024 | 6.84 | -0.05 | -0.73% | 6.84 | 6.86 | 6.70 | 0 |
| Apr 17 2024 | 6.89 | -0.13 | -1.85% | 6.95 | 7.06 | 6.89 | 0 |
| Apr 16 2024 | 7.02 | -0.25 | -3.44% | 6.99 | 7.02 | 6.93 | 0 |
| Apr 15 2024 | 7.27 | -0.06 | -0.82% | 7.33 | 7.41 | 7.27 | 0 |
| Apr 12 2024 | 7.33 | 0.04 | 0.55% | 7.51 | 7.54 | 7.31 | 0 |
| Apr 11 2024 | 7.29 | 0.10 | 1.39% | 7.22 | 7.31 | 7.16 | 0 |
| Apr 10 2024 | 7.19 | 0.02 | 0.28% | 7.30 | 7.32 | 7.07 | 0 |
| Apr 09 2024 | 7.17 | -0.10 | -1.38% | 7.24 | 7.29 | 7.11 | 0 |
| Apr 08 2024 | 7.27 | 0.04 | 0.55% | 7.24 | 7.29 | 7.19 | 0 |
| Apr 05 2024 | 7.23 | -0.17 | -2.30% | 7.09 | 7.26 | 7.08 | 0 |
| Apr 04 2024 | 7.40 | 0.02 | 0.27% | 7.35 | 7.45 | 7.35 | 0 |
| Apr 03 2024 | 7.38 | 0.12 | 1.65% | 7.26 | 7.38 | 7.22 | 0 |
| Apr 02 2024 | 7.26 | -0.17 | -2.29% | 7.47 | 7.51 | 7.21 | 0 |
| Mar 28 2024 | 7.43 | 0.05 | 0.68% | 7.42 | 7.47 | 7.41 | 0 |
| Mar 27 2024 | 7.38 | -0.10 | -1.34% | 7.43 | 7.50 | 7.35 | 0 |
| Mar 26 2024 | 7.48 | 0.04 | 0.54% | 7.49 | 7.51 | 7.46 | 0 |
| Mar 25 2024 | 7.44 | -0.04 | -0.53% | 7.47 | 7.50 | 7.36 | 0 |
| Mar 22 2024 | 7.48 | -0.11 | -1.45% | 7.47 | 7.53 | 7.43 | 0 |
| Mar 21 2024 | 7.59 | 0.39 | 5.42% | 7.47 | 7.59 | 7.46 | 0 |
| Mar 20 2024 | 7.20 | 0.08 | 1.12% | 7.17 | 7.26 | 7.17 | 0 |
| Mar 19 2024 | 7.12 | -0.09 | -1.25% | 7.10 | 7.17 | 7.01 | 0 |
| Mar 18 2024 | 7.21 | 0.24 | 3.44% | 7.07 | 7.27 | 7.06 | 0 |
