Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
S29298 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.30 | 0.36 | 9.14% | 4.09 | 4.34 | 4.06 | 0 |
| May 30 2024 | 3.94 | -0.05 | -1.25% | 3.66 | 4.01 | 3.66 | 0 |
| May 29 2024 | 3.99 | -0.36 | -8.28% | 4.16 | 4.32 | 3.98 | 0 |
| May 28 2024 | 4.35 | -0.43 | -9.00% | 4.77 | 4.77 | 4.35 | 0 |
| May 27 2024 | 4.78 | 0.07 | 1.49% | 4.60 | 4.82 | 4.60 | 0 |
| May 24 2024 | 4.71 | -0.27 | -5.42% | 4.65 | 4.83 | 4.61 | 0 |
| May 23 2024 | 4.98 | -0.37 | -6.92% | 5.42 | 5.44 | 4.98 | 0 |
| May 22 2024 | 5.35 | -0.10 | -1.83% | 5.36 | 5.44 | 5.26 | 0 |
| May 21 2024 | 5.45 | -0.36 | -6.20% | 5.57 | 5.63 | 5.44 | 0 |
| May 20 2024 | 5.81 | -0.15 | -2.52% | 5.94 | 6.00 | 5.78 | 0 |
| May 17 2024 | 5.96 | -0.22 | -3.56% | 6.08 | 6.17 | 5.96 | 0 |
| May 16 2024 | 6.18 | 0.11 | 1.81% | 6.14 | 6.22 | 6.05 | 0 |
| May 15 2024 | 6.07 | 0.27 | 4.66% | 5.86 | 6.09 | 5.85 | 0 |
| May 14 2024 | 5.80 | -0.51 | -8.08% | 5.94 | 6.04 | 5.76 | 0 |
| May 13 2024 | 6.31 | 0.47 | 8.05% | 6.29 | 6.40 | 6.21 | 0 |
| May 10 2024 | 5.84 | 0.18 | 3.18% | 5.71 | 5.91 | 5.66 | 0 |
| May 09 2024 | 5.66 | 0.00 | 0.00% | 5.73 | 5.75 | 5.60 | 0 |
| May 08 2024 | 5.66 | -0.09 | -1.57% | 5.59 | 5.70 | 5.51 | 0 |
| May 07 2024 | 5.75 | -0.21 | -3.52% | 5.83 | 5.91 | 5.75 | 0 |
| May 06 2024 | 5.96 | 0.09 | 1.53% | 5.93 | 6.01 | 5.88 | 0 |
| May 03 2024 | 5.87 | -0.57 | -8.85% | 6.26 | 6.36 | 5.79 | 0 |
| May 02 2024 | 6.44 | 0.26 | 4.21% | 6.40 | 6.49 | 6.19 | 0 |
| Apr 30 2024 | 6.18 | -0.07 | -1.12% | 6.23 | 6.57 | 5.41 | 0 |
| Apr 29 2024 | 6.25 | -0.04 | -0.64% | 6.26 | 6.34 | 6.21 | 0 |
| Apr 26 2024 | 6.29 | -0.25 | -3.82% | 6.43 | 6.48 | 6.03 | 0 |
| Apr 25 2024 | 6.54 | 0.22 | 3.48% | 6.69 | 6.70 | 6.47 | 0 |
| Apr 24 2024 | 6.32 | -0.21 | -3.22% | 6.61 | 6.62 | 6.25 | 0 |
| Apr 23 2024 | 6.53 | 0.13 | 2.03% | 6.54 | 6.63 | 6.52 | 0 |
| Apr 22 2024 | 6.40 | 0.26 | 4.23% | 6.24 | 6.41 | 6.18 | 0 |
| Apr 19 2024 | 6.14 | 0.04 | 0.66% | 5.94 | 6.20 | 5.94 | 0 |
| Apr 18 2024 | 6.10 | 0.35 | 6.09% | 6.03 | 6.18 | 5.99 | 0 |
| Apr 17 2024 | 5.75 | 0.07 | 1.23% | 5.64 | 5.78 | 5.61 | 0 |
| Apr 16 2024 | 5.68 | -0.13 | -2.24% | 5.67 | 5.75 | 5.62 | 0 |
| Apr 15 2024 | 5.81 | 0.00 | 0.00% | 5.86 | 5.94 | 5.77 | 0 |
| Apr 12 2024 | 5.81 | -0.01 | -0.17% | 5.91 | 5.99 | 5.77 | 0 |
| Apr 11 2024 | 5.82 | 0.23 | 4.11% | 5.88 | 5.97 | 5.78 | 0 |
| Apr 10 2024 | 5.59 | -0.02 | -0.36% | 5.91 | 5.98 | 5.57 | 0 |
| Apr 09 2024 | 5.61 | -0.05 | -0.88% | 5.73 | 5.84 | 5.54 | 0 |
| Apr 08 2024 | 5.66 | -0.01 | -0.18% | 5.70 | 5.81 | 5.62 | 0 |
| Apr 05 2024 | 5.67 | -0.78 | -12.09% | 6.00 | 6.07 | 5.67 | 0 |
| Apr 04 2024 | 6.45 | -0.23 | -3.44% | 6.53 | 6.60 | 6.42 | 0 |
| Apr 03 2024 | 6.68 | -0.15 | -2.20% | 6.73 | 6.78 | 6.60 | 0 |
| Apr 02 2024 | 6.83 | -0.40 | -5.53% | 6.95 | 7.04 | 6.78 | 0 |
| Mar 28 2024 | 7.23 | 0.29 | 4.18% | 7.14 | 7.28 | 7.08 | 0 |
| Mar 27 2024 | 6.94 | 0.10 | 1.46% | 6.88 | 7.04 | 6.87 | 0 |
| Mar 26 2024 | 6.84 | 0.03 | 0.44% | 6.84 | 6.91 | 6.73 | 0 |
| Mar 25 2024 | 6.81 | -0.42 | -5.81% | 7.22 | 7.28 | 6.76 | 0 |
| Mar 22 2024 | 7.23 | -0.09 | -1.23% | 7.34 | 7.37 | 7.22 | 0 |
| Mar 21 2024 | 7.32 | 0.20 | 2.81% | 7.38 | 7.46 | 7.29 | 0 |
| Mar 20 2024 | 7.12 | -0.20 | -2.73% | 7.28 | 7.36 | 7.12 | 0 |
| Mar 19 2024 | 7.32 | 0.44 | 6.40% | 6.86 | 7.32 | 6.84 | 0 |
| Mar 18 2024 | 6.88 | -0.08 | -1.15% | 6.91 | 6.99 | 6.86 | 0 |
| Mar 15 2024 | 6.96 | -0.02 | -0.29% | 7.16 | 7.32 | 6.95 | 0 |
| Mar 14 2024 | 6.98 | -0.43 | -5.80% | 7.29 | 7.39 | 6.79 | 0 |
| Mar 13 2024 | 7.41 | -0.96 | -11.47% | 8.29 | 8.35 | 7.36 | 0 |
| Mar 12 2024 | 8.37 | 0.09 | 1.09% | 8.36 | 8.47 | 8.28 | 0 |
| Mar 11 2024 | 8.28 | 0.35 | 4.41% | 8.07 | 8.30 | 8.01 | 0 |
| Mar 08 2024 | 7.93 | -0.38 | -4.57% | 8.01 | 8.03 | 7.83 | 0 |
| Mar 07 2024 | 8.31 | 0.00 | 0.00% | 8.21 | 8.37 | 8.17 | 0 |
| Mar 06 2024 | 8.31 | 0.10 | 1.22% | 8.21 | 8.40 | 8.15 | 0 |
| Mar 05 2024 | 8.21 | 0.21 | 2.63% | 8.06 | 8.27 | 7.92 | 0 |
| Mar 04 2024 | 8.00 | -0.19 | -2.32% | 8.02 | 8.04 | 7.87 | 0 |
