Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1482T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 7.62 | 0.38 | 5.25% | 7.28 | 8.13 | 7.16 | 0 |
| Jun 06 2024 | 7.24 | -0.27 | -3.60% | 7.36 | 7.49 | 7.09 | 0 |
| Jun 05 2024 | 7.51 | -0.78 | -9.41% | 7.74 | 8.03 | 7.25 | 0 |
| Jun 04 2024 | 8.29 | 0.62 | 8.08% | 7.88 | 8.49 | 7.81 | 0 |
| Jun 03 2024 | 7.67 | -0.14 | -1.79% | 7.07 | 7.71 | 6.94 | 0 |
| May 31 2024 | 7.81 | -0.12 | -1.51% | 7.80 | 8.09 | 7.72 | 0 |
| May 30 2024 | 7.93 | -0.38 | -4.57% | 8.56 | 8.61 | 7.92 | 0 |
| May 29 2024 | 8.31 | 1.07 | 14.78% | 7.49 | 8.43 | 7.28 | 0 |
| May 28 2024 | 7.24 | 0.62 | 9.37% | 6.58 | 7.39 | 6.38 | 0 |
| May 27 2024 | 6.62 | -0.46 | -6.50% | 7.06 | 7.08 | 6.62 | 0 |
| May 24 2024 | 7.08 | 0.11 | 1.58% | 7.50 | 7.58 | 6.98 | 0 |
| May 23 2024 | 6.97 | -0.13 | -1.83% | 6.94 | 7.13 | 6.64 | 0 |
| May 22 2024 | 7.10 | 0.45 | 6.77% | 6.49 | 7.18 | 6.49 | 4,000 |
| May 21 2024 | 6.65 | 0.34 | 5.39% | 6.42 | 7.04 | 6.37 | 0 |
| May 20 2024 | 6.31 | -0.37 | -5.54% | 6.62 | 6.62 | 6.07 | 0 |
| May 17 2024 | 6.68 | 0.20 | 3.09% | 6.69 | 7.01 | 6.49 | 0 |
| May 16 2024 | 6.48 | 0.48 | 8.00% | 6.25 | 6.52 | 6.21 | 0 |
| May 15 2024 | 6.00 | -0.32 | -5.06% | 5.92 | 6.32 | 5.85 | 0 |
| May 14 2024 | 6.32 | 0.00 | 0.00% | 6.32 | 6.32 | 6.32 | 0 |
| May 13 2024 | 6.32 | -0.04 | -0.63% | 6.20 | 6.49 | 6.19 | 0 |
| May 10 2024 | 6.36 | -0.32 | -4.79% | 6.44 | 6.44 | 5.97 | 0 |
| May 09 2024 | 6.68 | -0.50 | -6.96% | 7.30 | 7.42 | 6.65 | 5,000 |
| May 08 2024 | 7.18 | -0.66 | -8.42% | 7.79 | 7.81 | 6.95 | 1,000 |
| May 07 2024 | 7.84 | -0.74 | -8.62% | 8.47 | 8.53 | 7.82 | 0 |
| May 06 2024 | 8.58 | -0.47 | -5.19% | 8.92 | 8.99 | 8.27 | 0 |
| May 03 2024 | 9.05 | -0.53 | -5.53% | 9.37 | 9.41 | 8.63 | 0 |
| May 02 2024 | 9.58 | 0.57 | 6.33% | 8.97 | 9.63 | 8.97 | 0 |
| Apr 30 2024 | 9.01 | 0.60 | 7.13% | 8.21 | 9.14 | 8.14 | 0 |
| Apr 29 2024 | 8.41 | 0.27 | 3.32% | 7.79 | 8.41 | 7.77 | 0 |
| Apr 26 2024 | 8.14 | -0.89 | -9.86% | 8.27 | 8.81 | 7.92 | 0 |
| Apr 25 2024 | 9.03 | 0.84 | 10.26% | 8.42 | 9.60 | 8.22 | 0 |
| Apr 24 2024 | 8.19 | 0.16 | 1.99% | 7.92 | 8.33 | 7.68 | 0 |
| Apr 23 2024 | 8.03 | -0.80 | -9.06% | 8.61 | 8.61 | 8.01 | 0 |
| Apr 22 2024 | 8.83 | -0.38 | -4.13% | 8.75 | 9.22 | 8.54 | 0 |
| Apr 19 2024 | 9.21 | 0.01 | 0.11% | 9.78 | 9.98 | 9.09 | 0 |
| Apr 18 2024 | 9.20 | -0.35 | -3.66% | 9.40 | 9.65 | 9.08 | 0 |
| Apr 17 2024 | 9.55 | -0.63 | -6.19% | 9.93 | 10.09 | 8.88 | 0 |
| Apr 16 2024 | 10.18 | 1.12 | 12.36% | 10.09 | 10.37 | 9.69 | 0 |
| Apr 15 2024 | 9.06 | -0.31 | -3.31% | 9.37 | 9.37 | 8.31 | 0 |
| Apr 12 2024 | 9.37 | 0.09 | 0.97% | 8.73 | 9.64 | 8.35 | 0 |
| Apr 11 2024 | 9.28 | 0.21 | 2.32% | 9.09 | 9.76 | 8.59 | 0 |
| Apr 10 2024 | 9.07 | 0.01 | 0.11% | 8.69 | 9.69 | 8.48 | 0 |
| Apr 09 2024 | 9.06 | 0.75 | 9.03% | 8.45 | 9.18 | 8.44 | 0 |
| Apr 08 2024 | 8.31 | -0.67 | -7.46% | 8.71 | 8.89 | 8.08 | 0 |
| Apr 05 2024 | 8.98 | 1.02 | 12.81% | 9.06 | 9.33 | 8.93 | 0 |
| Apr 04 2024 | 7.96 | -0.01 | -0.13% | 8.01 | 8.14 | 7.62 | 0 |
| Apr 03 2024 | 7.97 | -0.31 | -3.74% | 8.39 | 8.39 | 7.91 | 0 |
| Apr 02 2024 | 8.28 | 0.93 | 12.65% | 7.28 | 8.28 | 6.96 | 0 |
| Mar 28 2024 | 7.35 | -0.09 | -1.21% | 7.23 | 7.40 | 6.97 | 0 |
| Mar 27 2024 | 7.44 | -0.21 | -2.75% | 7.71 | 7.76 | 7.21 | 0 |
| Mar 26 2024 | 7.65 | -0.28 | -3.53% | 7.75 | 8.13 | 7.63 | 0 |
| Mar 25 2024 | 7.93 | -0.06 | -0.75% | 8.12 | 8.46 | 7.85 | 0 |
| Mar 22 2024 | 7.99 | 0.24 | 3.10% | 8.01 | 8.20 | 7.72 | 0 |
| Mar 21 2024 | 7.75 | -0.07 | -0.90% | 7.07 | 8.08 | 7.07 | 0 |
| Mar 20 2024 | 7.82 | 0.26 | 3.44% | 8.14 | 8.28 | 7.81 | 0 |
| Mar 19 2024 | 7.56 | -0.54 | -6.67% | 8.17 | 8.18 | 7.53 | 0 |
| Mar 18 2024 | 8.10 | 0.22 | 2.79% | 7.69 | 8.22 | 7.69 | 0 |
| Mar 15 2024 | 7.88 | -0.06 | -0.76% | 8.01 | 8.01 | 7.46 | 0 |
| Mar 14 2024 | 7.94 | -0.14 | -1.73% | 8.20 | 8.22 | 7.41 | 0 |
| Mar 13 2024 | 8.08 | -0.61 | -7.02% | 8.58 | 8.63 | 8.03 | 0 |
| Mar 12 2024 | 8.69 | -0.71 | -7.55% | 8.99 | 9.42 | 8.65 | 0 |
| Mar 11 2024 | 9.40 | 0.09 | 0.97% | 9.59 | 9.81 | 9.37 | 0 |
