Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HIGH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 5.635 | -0.02 | -0.36% | 5.648 | 5.657 | 5.6325 | 52,584 |
| Jun 13 2024 | 5.6555 | -0.02 | -0.32% | 5.694 | 5.694 | 5.6455 | 249,023 |
| Jun 12 2024 | 5.6735 | 0.02 | 0.42% | 5.673 | 5.6745 | 5.643 | 18,793 |
| Jun 11 2024 | 5.65 | 0.00 | -0.01% | 5.651 | 5.651 | 5.638 | 5,777 |
| Jun 10 2024 | 5.6505 | -0.01 | -0.22% | 5.66 | 5.66 | 5.6465 | 18,483 |
| Jun 07 2024 | 5.663 | -0.01 | -0.10% | 5.67 | 5.6715 | 5.645 | 35,112 |
| Jun 06 2024 | 5.6685 | 0.00 | 0.04% | 5.697 | 5.697 | 5.662 | 32,058 |
| Jun 05 2024 | 5.6665 | 0.01 | 0.16% | 5.687 | 5.687 | 5.6505 | 39,311 |
| Jun 04 2024 | 5.6575 | 0.00 | 0.04% | 5.662 | 5.666 | 5.6545 | 69,536 |
| Jun 03 2024 | 5.6555 | 0.02 | 0.27% | 5.65 | 5.6575 | 5.6445 | 117,042 |
| May 31 2024 | 5.64 | 0.00 | -0.03% | 5.639 | 5.648 | 5.6375 | 133,345 |
| May 30 2024 | 5.6415 | 0.00 | 0.08% | 5.642 | 5.648 | 5.6365 | 83,986 |
| May 29 2024 | 5.637 | -0.01 | -0.11% | 5.643 | 5.6465 | 5.636 | 40,278 |
| May 28 2024 | 5.643 | 0.00 | -0.05% | 5.652 | 5.664 | 5.643 | 253,512 |
| May 24 2024 | 5.646 | 0.00 | 0.06% | 5.66 | 5.66 | 5.6315 | 37,243 |
| May 23 2024 | 5.6425 | 0.00 | -0.06% | 5.674 | 5.674 | 5.6415 | 10,469 |
| May 22 2024 | 5.646 | 0.00 | -0.05% | 5.646 | 5.6495 | 5.6425 | 68,646 |
| May 21 2024 | 5.649 | 0.00 | 0.04% | 5.647 | 5.653 | 5.6435 | 106,047 |
| May 20 2024 | 5.647 | 0.01 | 0.10% | 5.668 | 5.668 | 5.6415 | 14,233 |
| May 17 2024 | 5.6415 | 0.00 | -0.04% | 5.652 | 5.652 | 5.6365 | 33,553 |
| May 16 2024 | 5.6435 | 0.00 | -0.05% | 5.678 | 5.678 | 5.64 | 31,491 |
| May 15 2024 | 5.6465 | 0.03 | 0.45% | 5.628 | 5.769 | 5.619 | 13,808 |
| May 14 2024 | 5.621 | -0.01 | -0.16% | 5.632 | 5.6425 | 5.621 | 27,825 |
| May 13 2024 | 5.63 | 0.00 | 0.02% | 5.645 | 5.645 | 5.6255 | 23,446 |
| May 10 2024 | 5.629 | -0.01 | -0.13% | 5.645 | 5.646 | 5.629 | 32,954 |
| May 09 2024 | 5.6365 | 0.00 | -0.07% | 5.64 | 5.647 | 5.633 | 36,749 |
| May 08 2024 | 5.6405 | 0.00 | -0.04% | 5.646 | 5.646 | 5.6335 | 166,471 |
| May 07 2024 | 5.6425 | 0.02 | 0.33% | 5.641 | 5.643 | 5.615 | 37,615 |
| May 03 2024 | 5.624 | 0.02 | 0.39% | 5.615 | 5.6665 | 5.609 | 10,062 |
| May 02 2024 | 5.602 | 0.00 | 0.04% | 5.612 | 5.6165 | 5.602 | 64,527 |
| May 01 2024 | 5.60 | 0.00 | -0.05% | 5.61 | 5.61 | 5.596 | 1,814 |
| Apr 30 2024 | 5.603 | -0.01 | -0.20% | 5.624 | 5.624 | 5.5985 | 200,504 |
| Apr 29 2024 | 5.614 | 0.00 | 0.00% | 5.628 | 5.628 | 5.61 | 74,139 |
| Apr 26 2024 | 5.614 | 0.02 | 0.38% | 5.609 | 5.6185 | 5.596 | 20,840 |
| Apr 25 2024 | 5.593 | -0.01 | -0.20% | 5.615 | 5.615 | 5.584 | 38,750 |
| Apr 24 2024 | 5.604 | -0.02 | -0.37% | 5.636 | 5.636 | 5.603 | 72,087 |
| Apr 23 2024 | 5.625 | 0.02 | 0.39% | 5.624 | 5.631 | 5.6065 | 39,330 |
| Apr 22 2024 | 5.603 | 0.02 | 0.36% | 5.592 | 5.605 | 5.5915 | 24,484 |
| Apr 19 2024 | 5.583 | 0.00 | -0.04% | 5.567 | 5.5895 | 5.567 | 230,325 |
| Apr 18 2024 | 5.585 | 0.01 | 0.18% | 5.574 | 5.5885 | 5.574 | 35,533 |
| Apr 17 2024 | 5.575 | 0.01 | 0.22% | 5.554 | 5.5845 | 5.554 | 65,458 |
| Apr 16 2024 | 5.563 | -0.02 | -0.38% | 5.57 | 5.575 | 5.5595 | 52,094 |
| Apr 15 2024 | 5.5845 | -0.01 | -0.22% | 5.60 | 5.607 | 5.5835 | 28,818 |
| Apr 12 2024 | 5.597 | 0.00 | -0.05% | 5.616 | 5.616 | 5.5955 | 95,800 |
| Apr 11 2024 | 5.60 | -0.02 | -0.31% | 5.605 | 5.6195 | 5.5895 | 56,575 |
| Apr 10 2024 | 5.6175 | -0.01 | -0.19% | 5.638 | 5.638 | 5.607 | 29,852 |
| Apr 09 2024 | 5.628 | 0.01 | 0.11% | 5.618 | 5.6295 | 5.618 | 35,133 |
| Apr 08 2024 | 5.622 | 0.00 | 0.02% | 5.626 | 5.626 | 5.6085 | 87,212 |
| Apr 05 2024 | 5.621 | 0.00 | -0.04% | 5.611 | 5.6315 | 5.608 | 15,445 |
| Apr 04 2024 | 5.623 | 0.01 | 0.21% | 5.602 | 5.6295 | 5.602 | 62,079 |
| Apr 03 2024 | 5.611 | 0.01 | 0.14% | 5.617 | 5.623 | 5.6045 | 105,511 |
| Apr 02 2024 | 5.603 | -0.01 | -0.22% | 5.64 | 5.64 | 5.601 | 29,149 |
| Mar 28 2024 | 5.6155 | 0.01 | 0.11% | 5.621 | 5.621 | 5.6045 | 423,420 |
| Mar 27 2024 | 5.6095 | 0.00 | 0.03% | 5.612 | 5.617 | 5.6075 | 63,255 |
| Mar 26 2024 | 5.608 | -0.01 | -0.18% | 5.62 | 5.623 | 5.608 | 68,469 |
| Mar 25 2024 | 5.618 | 0.02 | 0.39% | 5.61 | 5.6215 | 5.5955 | 20,119 |
| Mar 22 2024 | 5.596 | -0.02 | -0.39% | 5.611 | 5.6215 | 5.596 | 88,353 |
| Mar 21 2024 | 5.618 | 0.00 | -0.03% | 5.62 | 5.6335 | 5.615 | 43,171 |
| Mar 20 2024 | 5.6195 | -0.02 | -0.32% | 5.639 | 5.639 | 5.618 | 85,497 |
| Mar 19 2024 | 5.6375 | 0.01 | 0.13% | 5.639 | 5.6405 | 5.6295 | 92,847 |
