Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P45529 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 7.59 | -1.41 | -15.67% | 8.80 | 8.80 | 7.55 | 0 |
| Jul 16 2024 | 9.00 | -0.54 | -5.66% | 9.21 | 9.33 | 8.78 | 0 |
| Jul 15 2024 | 9.54 | 0.29 | 3.14% | 9.13 | 9.67 | 9.10 | 0 |
| Jul 12 2024 | 9.25 | 0.26 | 2.89% | 8.60 | 9.27 | 8.47 | 130 |
| Jul 11 2024 | 8.99 | -0.79 | -8.08% | 10.18 | 10.48 | 8.99 | 140 |
| Jul 10 2024 | 9.78 | 0.18 | 1.88% | 9.63 | 9.92 | 9.63 | 131 |
| Jul 09 2024 | 9.60 | 0.13 | 1.37% | 9.69 | 9.83 | 9.60 | 291 |
| Jul 08 2024 | 9.47 | 0.26 | 2.82% | 9.27 | 9.51 | 9.27 | 620 |
| Jul 05 2024 | 9.21 | 0.51 | 5.86% | 8.81 | 9.22 | 8.76 | 0 |
| Jul 04 2024 | 8.70 | 0.13 | 1.52% | 8.77 | 8.78 | 8.66 | 0 |
| Jul 03 2024 | 8.57 | 0.56 | 6.99% | 8.37 | 8.59 | 8.21 | 0 |
| Jul 02 2024 | 8.01 | 0.44 | 5.81% | 7.71 | 8.01 | 7.48 | 0 |
| Jul 01 2024 | 7.57 | -0.39 | -4.90% | 7.69 | 7.71 | 7.29 | 0 |
| Jun 28 2024 | 7.96 | 0.21 | 2.71% | 8.07 | 8.41 | 7.88 | 0 |
| Jun 27 2024 | 7.75 | 0.08 | 1.04% | 7.63 | 7.95 | 7.57 | 0 |
| Jun 26 2024 | 7.67 | 0.14 | 1.86% | 7.76 | 7.91 | 7.51 | 600 |
| Jun 25 2024 | 7.53 | 0.00 | 0.00% | 7.20 | 7.57 | 7.05 | 220 |
| Jun 24 2024 | 7.53 | -0.26 | -3.34% | 7.79 | 7.84 | 7.30 | 0 |
| Jun 21 2024 | 7.79 | -0.53 | -6.37% | 7.97 | 8.00 | 7.60 | 0 |
| Jun 20 2024 | 8.32 | -0.13 | -1.54% | 8.69 | 8.78 | 8.14 | 0 |
| Jun 19 2024 | 8.45 | 0.24 | 2.92% | 8.41 | 8.47 | 8.40 | 630 |
| Jun 18 2024 | 8.21 | 0.35 | 4.45% | 8.35 | 8.49 | 8.13 | 240 |
| Jun 17 2024 | 7.86 | 0.32 | 4.24% | 7.74 | 7.89 | 7.59 | 0 |
| Jun 14 2024 | 7.54 | 0.15 | 2.03% | 7.58 | 7.63 | 7.25 | 200 |
| Jun 13 2024 | 7.39 | 0.17 | 2.35% | 7.49 | 7.60 | 7.27 | 1,235 |
| Jun 12 2024 | 7.22 | 0.92 | 14.60% | 6.64 | 7.23 | 6.59 | 815 |
| Jun 11 2024 | 6.30 | 0.08 | 1.29% | 6.27 | 6.35 | 6.05 | 0 |
| Jun 10 2024 | 6.22 | 0.08 | 1.30% | 6.12 | 6.22 | 5.99 | 0 |
| Jun 07 2024 | 6.14 | 0.02 | 0.33% | 6.16 | 6.23 | 5.87 | 0 |
| Jun 06 2024 | 6.12 | 0.20 | 3.38% | 6.15 | 6.22 | 6.05 | 2,140 |
| Jun 05 2024 | 5.92 | 0.73 | 14.07% | 5.49 | 5.92 | 5.40 | 0 |
| Jun 04 2024 | 5.19 | -0.02 | -0.38% | 5.25 | 5.26 | 5.04 | 0 |
| Jun 03 2024 | 5.21 | 0.52 | 11.09% | 5.29 | 5.46 | 5.12 | 250 |
| May 31 2024 | 4.69 | -0.67 | -12.50% | 5.10 | 5.31 | 4.69 | 0 |
| May 30 2024 | 5.36 | -0.39 | -6.78% | 5.38 | 5.59 | 5.29 | 0 |
| May 29 2024 | 5.75 | -0.14 | -2.38% | 5.76 | 5.81 | 5.54 | 0 |
| May 28 2024 | 5.89 | 0.00 | 0.00% | 5.87 | 5.99 | 5.73 | 0 |
| May 27 2024 | 5.89 | 0.04 | 0.68% | 5.77 | 5.89 | 5.77 | 0 |
| May 24 2024 | 5.85 | -0.01 | -0.17% | 5.45 | 5.87 | 5.45 | 0 |
| May 23 2024 | 5.86 | 0.14 | 2.45% | 5.98 | 6.11 | 5.67 | 100 |
| May 22 2024 | 5.72 | 0.17 | 3.06% | 5.67 | 5.73 | 5.56 | 830 |
| May 21 2024 | 5.55 | 0.01 | 0.18% | 5.54 | 5.58 | 5.42 | 0 |
| May 20 2024 | 5.54 | 0.20 | 3.75% | 5.37 | 5.55 | 5.33 | 460 |
| May 17 2024 | 5.34 | -0.18 | -3.26% | 5.39 | 5.43 | 5.30 | 0 |
| May 16 2024 | 5.52 | 0.27 | 5.14% | 5.47 | 5.56 | 5.41 | 530 |
| May 15 2024 | 5.25 | 0.42 | 8.70% | 4.93 | 5.25 | 4.89 | 0 |
| May 14 2024 | 4.83 | 0.12 | 2.55% | 4.72 | 4.85 | 4.63 | 0 |
| May 13 2024 | 4.71 | 0.06 | 1.29% | 4.75 | 4.79 | 4.66 | 530 |
| May 10 2024 | 4.65 | 0.03 | 0.65% | 4.61 | 4.81 | 4.58 | 382 |
| May 09 2024 | 4.62 | 0.07 | 1.54% | 4.49 | 4.62 | 4.42 | 0 |
| May 08 2024 | 4.55 | -0.11 | -2.36% | 4.57 | 4.63 | 4.37 | 0 |
| May 07 2024 | 4.66 | 0.25 | 5.67% | 4.56 | 4.67 | 4.49 | 0 |
| May 06 2024 | 4.41 | 0.24 | 5.76% | 4.27 | 4.43 | 4.26 | 0 |
| May 03 2024 | 4.17 | 0.60 | 16.81% | 3.88 | 4.27 | 3.85 | 100 |
| May 02 2024 | 3.57 | -0.40 | -10.08% | 3.60 | 3.69 | 3.43 | 0 |
| Apr 30 2024 | 3.97 | -0.17 | -4.11% | 4.19 | 4.20 | 3.95 | 0 |
| Apr 29 2024 | 4.14 | 0.05 | 1.22% | 4.19 | 4.25 | 4.08 | 0 |
| Apr 26 2024 | 4.09 | 0.66 | 19.24% | 3.98 | 4.14 | 3.87 | 0 |
| Apr 25 2024 | 3.43 | -0.37 | -9.74% | 3.47 | 3.61 | 3.30 | 0 |
| Apr 24 2024 | 3.80 | 0.06 | 1.60% | 3.95 | 4.03 | 3.80 | 0 |
| Apr 23 2024 | 3.74 | 0.52 | 16.15% | 3.38 | 3.74 | 3.38 | 280 |
| Apr 22 2024 | 3.22 | -0.19 | -5.57% | 3.32 | 3.38 | 3.17 | 0 |
| Apr 19 2024 | 3.41 | -0.58 | -14.54% | 3.49 | 3.73 | 3.41 | 0 |
