Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
5738T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2.33 | 0.00 | 0.00% | 2.23 | 2.33 | 2.16 | 0 |
| Jun 06 2024 | 2.33 | -0.05 | -2.10% | 2.31 | 2.37 | 2.31 | 0 |
| Jun 05 2024 | 2.38 | 0.19 | 8.68% | 2.28 | 2.38 | 2.25 | 0 |
| Jun 04 2024 | 2.19 | -0.02 | -0.90% | 2.19 | 2.25 | 2.13 | 0 |
| Jun 03 2024 | 2.21 | 0.25 | 12.76% | 2.13 | 2.28 | 2.10 | 0 |
| May 31 2024 | 1.96 | -0.07 | -3.45% | 2.02 | 2.10 | 1.93 | 0 |
| May 30 2024 | 2.03 | 0.01 | 0.50% | 1.86 | 2.07 | 1.86 | 0 |
| May 29 2024 | 2.02 | -0.03 | -1.46% | 1.86 | 2.09 | 1.84 | 0 |
| May 28 2024 | 2.05 | 0.14 | 7.33% | 1.87 | 2.26 | 1.87 | 0 |
| May 27 2024 | 1.91 | 0.02 | 1.06% | 1.86 | 1.92 | 1.82 | 0 |
| May 24 2024 | 1.89 | 0.02 | 1.07% | 1.72 | 1.92 | 1.70 | 0 |
| May 23 2024 | 1.87 | -0.19 | -9.22% | 1.96 | 2.02 | 1.83 | 0 |
| May 22 2024 | 2.06 | -0.02 | -0.96% | 2.09 | 2.13 | 2.04 | 0 |
| May 21 2024 | 2.08 | 0.07 | 3.48% | 1.98 | 2.11 | 1.97 | 0 |
| May 20 2024 | 2.01 | 0.12 | 6.35% | 1.90 | 2.06 | 1.78 | 0 |
| May 17 2024 | 1.89 | -0.05 | -2.58% | 1.93 | 1.97 | 1.89 | 0 |
| May 16 2024 | 1.94 | 0.03 | 1.57% | 1.93 | 2.02 | 1.90 | 0 |
| May 15 2024 | 1.91 | 0.19 | 11.05% | 1.75 | 1.93 | 1.74 | 0 |
| May 14 2024 | 1.72 | 0.03 | 1.78% | 1.68 | 1.82 | 1.67 | 0 |
| May 13 2024 | 1.69 | 0.23 | 15.75% | 1.53 | 1.70 | 1.52 | 0 |
| May 10 2024 | 1.46 | -0.06 | -3.95% | 1.59 | 1.62 | 1.46 | 0 |
| May 09 2024 | 1.52 | 0.07 | 4.83% | 1.45 | 1.53 | 1.44 | 0 |
| May 08 2024 | 1.45 | 0.02 | 1.40% | 1.46 | 1.55 | 1.41 | 0 |
| May 07 2024 | 1.43 | 0.00 | 0.00% | 1.48 | 1.62 | 1.43 | 0 |
| May 06 2024 | 1.43 | -0.22 | -13.33% | 1.37 | 1.55 | 1.35 | 0 |
| May 03 2024 | 1.65 | 0.70 | 73.68% | 1.55 | 1.80 | 1.51 | 0 |
| May 02 2024 | 0.95 | -0.15 | -13.64% | 0.92 | 1.02 | 0.92 | 0 |
| Apr 30 2024 | 1.10 | -0.01 | -0.90% | 1.07 | 1.14 | 1.04 | 0 |
| Apr 29 2024 | 1.11 | 0.18 | 19.35% | 0.92 | 1.19 | 0.92 | 0 |
| Apr 26 2024 | 0.93 | 0.09 | 10.71% | 0.92 | 0.95 | 0.89 | 0 |
| Apr 25 2024 | 0.84 | 0.03 | 3.70% | 0.83 | 0.91 | 0.81 | 0 |
| Apr 24 2024 | 0.81 | 0.06 | 8.00% | 0.78 | 0.81 | 0.74 | 0 |
| Apr 23 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.77 | 0.70 | 0 |
| Apr 22 2024 | 0.75 | 0.00 | 0.00% | 0.74 | 0.80 | 0.72 | 0 |
| Apr 19 2024 | 0.75 | -0.11 | -12.79% | 0.75 | 0.85 | 0.74 | 0 |
| Apr 18 2024 | 0.86 | -0.08 | -8.51% | 0.91 | 0.93 | 0.85 | 0 |
| Apr 17 2024 | 0.94 | 0.02 | 2.17% | 0.90 | 1.00 | 0.90 | 0 |
| Apr 16 2024 | 0.92 | -0.35 | -27.56% | 1.12 | 1.16 | 0.92 | 0 |
| Apr 15 2024 | 1.27 | -0.09 | -6.62% | 1.32 | 1.33 | 1.19 | 0 |
| Apr 12 2024 | 1.36 | 0.43 | 46.24% | 1.25 | 1.41 | 1.15 | 0 |
| Apr 11 2024 | 0.93 | 0.08 | 9.41% | 0.85 | 0.93 | 0.84 | 0 |
| Apr 10 2024 | 0.85 | -0.03 | -3.41% | 0.92 | 0.95 | 0.82 | 0 |
| Apr 09 2024 | 0.88 | -0.01 | -1.12% | 0.87 | 0.94 | 0.85 | 0 |
| Apr 08 2024 | 0.89 | -0.06 | -6.32% | 0.93 | 0.94 | 0.89 | 0 |
| Apr 05 2024 | 0.95 | -0.07 | -6.86% | 0.95 | 0.98 | 0.93 | 0 |
| Apr 04 2024 | 1.02 | 0.02 | 2.00% | 0.97 | 1.02 | 0.96 | 0 |
| Apr 03 2024 | 1.00 | 0.06 | 6.38% | 0.93 | 1.00 | 0.90 | 0 |
| Apr 02 2024 | 0.94 | -0.11 | -10.48% | 0.97 | 0.98 | 0.91 | 0 |
| Mar 28 2024 | 1.05 | -0.04 | -3.67% | 1.13 | 1.15 | 1.02 | 0 |
| Mar 27 2024 | 1.09 | 0.05 | 4.81% | 1.01 | 1.14 | 0.98 | 0 |
| Mar 26 2024 | 1.04 | 0.00 | 0.00% | 1.05 | 1.08 | 0.97 | 0 |
| Mar 25 2024 | 1.04 | -0.07 | -6.31% | 1.11 | 1.11 | 0.99 | 0 |
| Mar 22 2024 | 1.11 | -0.02 | -1.77% | 1.11 | 1.15 | 1.04 | 0 |
| Mar 21 2024 | 1.13 | -0.22 | -16.30% | 1.35 | 1.39 | 1.11 | 0 |
| Mar 20 2024 | 1.35 | 0.06 | 4.65% | 1.32 | 1.35 | 1.28 | 0 |
| Mar 19 2024 | 1.29 | -0.01 | -0.77% | 1.21 | 1.30 | 1.19 | 0 |
| Mar 18 2024 | 1.30 | 0.19 | 17.12% | 1.17 | 1.43 | 1.14 | 0 |
| Mar 15 2024 | 1.11 | -0.04 | -3.48% | 1.20 | 1.24 | 1.05 | 0 |
| Mar 14 2024 | 1.15 | 0.08 | 7.48% | 1.10 | 1.22 | 1.09 | 0 |
| Mar 13 2024 | 1.07 | -0.09 | -7.76% | 1.21 | 1.21 | 1.07 | 0 |
| Mar 12 2024 | 1.16 | -0.04 | -3.33% | 1.23 | 1.24 | 1.10 | 0 |
| Mar 11 2024 | 1.20 | 0.05 | 4.35% | 1.09 | 1.26 | 1.09 | 0 |
