Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
1HFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 5.82 | 0.06 | 0.97% | 5.82 | 5.82 | 5.82 | 1 |
| Jul 15 2024 | 5.764 | -0.07 | -1.13% | 5.764 | 5.764 | 5.764 | 220 |
| Jul 12 2024 | 5.83 | 0.09 | 1.53% | 5.83 | 5.83 | 5.83 | 130 |
| Jul 11 2024 | 5.742 | 0.00 | 0.00% | 5.742 | 5.742 | 5.742 | 0.00 |
| Jul 10 2024 | 5.742 | 0.00 | 0.00% | 5.742 | 5.742 | 5.742 | 0.00 |
| Jul 09 2024 | 5.742 | -0.36 | -5.87% | 5.742 | 5.742 | 5.742 | 400 |
| Jul 08 2024 | 6.10 | 0.31 | 5.35% | 6.23 | 6.23 | 6.10 | 5,850 |
| Jul 05 2024 | 5.79 | 0.00 | 0.00% | 5.79 | 5.79 | 5.79 | 0.00 |
| Jul 04 2024 | 5.79 | 0.41 | 7.54% | 5.542 | 6.122 | 5.542 | 5,225 |
| Jul 03 2024 | 5.384 | 0.63 | 13.35% | 5.268 | 5.384 | 5.268 | 5,750 |
| Jul 02 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 0.00 |
| Jul 01 2024 | 4.75 | 0.23 | 5.02% | 4.714 | 4.75 | 4.666 | 3,150 |
| Jun 28 2024 | 4.523 | -0.03 | -0.55% | 4.523 | 4.523 | 4.523 | 3 |
| Jun 27 2024 | 4.548 | -0.29 | -5.96% | 4.626 | 4.626 | 4.548 | 6 |
| Jun 26 2024 | 4.836 | -0.36 | -7.00% | 5.14 | 5.14 | 4.836 | 1,053 |
| Jun 25 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Jun 24 2024 | 5.20 | 0.37 | 7.59% | 5.02 | 5.20 | 5.02 | 1,456 |
| Jun 21 2024 | 4.833 | -0.18 | -3.65% | 5.00 | 5.00 | 4.722 | 4,317 |
| Jun 20 2024 | 5.016 | -0.13 | -2.49% | 5.098 | 5.11 | 4.983 | 824 |
| Jun 19 2024 | 5.144 | -0.11 | -2.06% | 5.144 | 5.144 | 5.144 | 1 |
| Jun 18 2024 | 5.252 | 0.00 | 0.00% | 5.252 | 5.252 | 5.252 | 0.00 |
| Jun 17 2024 | 5.252 | -0.05 | -0.91% | 5.252 | 5.252 | 5.252 | 1 |
| Jun 14 2024 | 5.30 | -0.60 | -10.17% | 5.30 | 5.30 | 5.30 | 50 |
| Jun 13 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0.00 |
| Jun 12 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0.00 |
| Jun 11 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0.00 |
| Jun 10 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0.00 |
| Jun 07 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0.00 |
| Jun 06 2024 | 5.90 | 0.42 | 7.66% | 5.892 | 5.90 | 5.892 | 145 |
| Jun 05 2024 | 5.48 | 0.00 | 0.00% | 5.48 | 5.48 | 5.48 | 0.00 |
| Jun 04 2024 | 5.48 | 0.00 | 0.00% | 5.48 | 5.48 | 5.48 | 0.00 |
| Jun 03 2024 | 5.48 | 0.00 | 0.00% | 5.48 | 5.48 | 5.48 | 0.00 |
| May 31 2024 | 5.48 | -0.04 | -0.69% | 5.406 | 5.48 | 5.34 | 2,339 |
| May 30 2024 | 5.518 | 0.08 | 1.43% | 5.46 | 5.518 | 5.46 | 1,007 |
| May 29 2024 | 5.44 | -0.48 | -8.11% | 5.488 | 5.488 | 5.44 | 554 |
| May 28 2024 | 5.92 | 0.00 | 0.00% | 5.92 | 5.92 | 5.92 | 0.00 |
| May 27 2024 | 5.92 | 0.00 | 0.00% | 5.92 | 5.92 | 5.92 | 0.00 |
| May 24 2024 | 5.92 | 0.00 | 0.00% | 5.92 | 5.92 | 5.92 | 0.00 |
| May 23 2024 | 5.92 | 0.00 | 0.00% | 5.92 | 5.92 | 5.92 | 0.00 |
| May 22 2024 | 5.92 | 0.22 | 3.86% | 5.768 | 5.92 | 5.768 | 1,800 |
| May 21 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0.00 |
| May 20 2024 | 5.70 | 0.05 | 0.85% | 5.672 | 5.70 | 5.672 | 1,900 |
| May 17 2024 | 5.652 | -0.08 | -1.36% | 5.67 | 5.67 | 5.652 | 220 |
| May 16 2024 | 5.73 | 0.13 | 2.32% | 5.764 | 5.802 | 5.70 | 4,302 |
| May 15 2024 | 5.60 | -0.32 | -5.47% | 5.516 | 5.60 | 5.47 | 260 |
| May 14 2024 | 5.924 | 0.34 | 6.09% | 5.798 | 6.046 | 5.732 | 1,510 |
| May 13 2024 | 5.584 | -0.14 | -2.51% | 5.644 | 5.644 | 5.584 | 11 |
| May 10 2024 | 5.728 | -0.17 | -2.88% | 5.80 | 5.80 | 5.728 | 280 |
| May 09 2024 | 5.898 | -0.09 | -1.57% | 5.898 | 5.898 | 5.898 | 2 |
| May 08 2024 | 5.992 | -0.30 | -4.77% | 6.092 | 6.092 | 5.992 | 195 |
| May 07 2024 | 6.292 | 0.00 | 0.00% | 6.292 | 6.292 | 6.292 | 0.00 |
| May 06 2024 | 6.292 | 0.00 | 0.00% | 6.292 | 6.292 | 6.292 | 0.00 |
| May 03 2024 | 6.292 | 0.00 | 0.00% | 6.292 | 6.292 | 6.292 | 0.00 |
| May 02 2024 | 6.292 | -0.10 | -1.53% | 6.292 | 6.292 | 6.292 | 2 |
| Apr 30 2024 | 6.39 | -0.25 | -3.77% | 6.58 | 6.58 | 6.39 | 302 |
| Apr 29 2024 | 6.64 | -0.56 | -7.78% | 6.58 | 6.64 | 6.54 | 192 |
| Apr 26 2024 | 7.20 | 0.67 | 10.26% | 7.20 | 7.20 | 7.20 | 120 |
| Apr 25 2024 | 6.53 | -0.18 | -2.65% | 6.60 | 6.60 | 6.53 | 1,516 |
| Apr 24 2024 | 6.708 | -0.29 | -4.17% | 6.892 | 6.892 | 6.708 | 1,293 |
| Apr 23 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 0.00 |
| Apr 22 2024 | 7.00 | 0.21 | 3.09% | 6.876 | 7.00 | 6.876 | 874 |
| Apr 19 2024 | 6.79 | 0.22 | 3.32% | 6.79 | 6.79 | 6.79 | 250 |
| Apr 18 2024 | 6.572 | 0.36 | 5.83% | 6.572 | 6.572 | 6.572 | 860 |
