F32179 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.505 | -0.035 | -6.48% | 0.506 | 0.542 | 0.485 | 0 |
Jul 25 2024 | 0.54 | 0.03 | 5.88% | 0.519 | 0.555 | 0.519 | 0 |
Jul 24 2024 | 0.51 | 0.098 | 23.79% | 0.471 | 0.548 | 0.471 | 0 |
Jul 23 2024 | 0.412 | 0.00 | 0.00% | 0.396 | 0.428 | 0.385 | 0 |
Jul 22 2024 | 0.412 | -0.042 | -9.25% | 0.426 | 0.436 | 0.403 | 0 |
Jul 19 2024 | 0.454 | 0.033 | 7.84% | 0.417 | 0.46 | 0.408 | 0 |
Jul 18 2024 | 0.421 | 0.006 | 1.45% | 0.41 | 0.422 | 0.398 | 0 |
Jul 17 2024 | 0.415 | 0.00 | 0.00% | 0.406 | 0.437 | 0.404 | 0 |
Jul 16 2024 | 0.415 | 0.032 | 8.36% | 0.384 | 0.417 | 0.383 | 0 |
Jul 15 2024 | 0.383 | 0.05 | 15.02% | 0.325 | 0.39 | 0.325 | 0 |
Jul 12 2024 | 0.333 | -0.039 | -10.48% | 0.365 | 0.368 | 0.327 | 0 |
Jul 11 2024 | 0.372 | -0.037 | -9.05% | 0.394 | 0.395 | 0.368 | 0 |
Jul 10 2024 | 0.409 | -0.04 | -8.91% | 0.439 | 0.45 | 0.406 | 0 |
Jul 09 2024 | 0.449 | 0.036 | 8.72% | 0.406 | 0.449 | 0.395 | 0 |
Jul 08 2024 | 0.413 | 0.046 | 12.53% | 0.385 | 0.415 | 0.359 | 0 |
Jul 05 2024 | 0.367 | 0.011 | 3.09% | 0.353 | 0.372 | 0.342 | 0 |
Jul 04 2024 | 0.356 | -0.006 | -1.66% | 0.342 | 0.362 | 0.342 | 0 |
Jul 03 2024 | 0.362 | -0.023 | -5.97% | 0.37 | 0.371 | 0.341 | 0 |
Jul 02 2024 | 0.385 | 0.012 | 3.22% | 0.362 | 0.40 | 0.362 | 0 |
Jul 01 2024 | 0.373 | -0.002 | -0.53% | 0.34 | 0.376 | 0.321 | 0 |
Jun 28 2024 | 0.375 | 0.007 | 1.90% | 0.367 | 0.381 | 0.362 | 0 |
Jun 27 2024 | 0.368 | 0.028 | 8.24% | 0.334 | 0.368 | 0.322 | 0 |
Jun 26 2024 | 0.34 | 0.019 | 5.92% | 0.314 | 0.353 | 0.2955 | 0 |
Jun 25 2024 | 0.321 | -0.02 | -5.87% | 0.34 | 0.352 | 0.318 | 0 |
Jun 24 2024 | 0.341 | -0.025 | -6.83% | 0.361 | 0.365 | 0.334 | 0 |
Jun 21 2024 | 0.366 | -0.008 | -2.14% | 0.369 | 0.383 | 0.36 | 0 |
Jun 20 2024 | 0.374 | -0.021 | -5.32% | 0.398 | 0.398 | 0.371 | 0 |
Jun 19 2024 | 0.395 | 0.01 | 2.60% | 0.393 | 0.402 | 0.383 | 0 |
Jun 18 2024 | 0.385 | 0.015 | 4.05% | 0.355 | 0.388 | 0.354 | 0 |
Jun 17 2024 | 0.37 | -0.009 | -2.37% | 0.365 | 0.409 | 0.365 | 0 |
Jun 14 2024 | 0.379 | 0.041 | 12.13% | 0.326 | 0.387 | 0.325 | 0 |
Jun 13 2024 | 0.338 | 0.009 | 2.74% | 0.327 | 0.341 | 0.316 | 0 |
Jun 12 2024 | 0.329 | 0.007 | 2.17% | 0.317 | 0.332 | 0.31 | 0 |
Jun 11 2024 | 0.322 | 0.016 | 5.23% | 0.30 | 0.333 | 0.296 | 0 |
Jun 10 2024 | 0.306 | 0.0335 | 12.29% | 0.304 | 0.313 | 0.304 | 0 |
Jun 07 2024 | 0.2725 | -0.001 | -0.37% | 0.2705 | 0.29 | 0.2635 | 0 |
Jun 06 2024 | 0.2735 | -0.021 | -7.13% | 0.2805 | 0.2835 | 0.2665 | 0 |
Jun 05 2024 | 0.2945 | -0.0355 | -10.76% | 0.32 | 0.33 | 0.29 | 0 |
Jun 04 2024 | 0.33 | 0.005 | 1.54% | 0.321 | 0.332 | 0.315 | 0 |
Jun 03 2024 | 0.325 | -0.01 | -2.99% | 0.316 | 0.332 | 0.313 | 0 |
May 31 2024 | 0.335 | 0.002 | 0.60% | 0.332 | 0.338 | 0.325 | 0 |
May 30 2024 | 0.333 | -0.015 | -4.31% | 0.363 | 0.367 | 0.333 | 0 |
May 29 2024 | 0.348 | 0.035 | 11.18% | 0.316 | 0.348 | 0.316 | 0 |
May 28 2024 | 0.313 | 0.015 | 5.03% | 0.2935 | 0.318 | 0.285 | 0 |
May 27 2024 | 0.298 | -0.007 | -2.30% | 0.304 | 0.306 | 0.2965 | 0 |
May 24 2024 | 0.305 | 0.003 | 0.99% | 0.316 | 0.316 | 0.2895 | 0 |
May 23 2024 | 0.302 | 0.00 | 0.00% | 0.2945 | 0.305 | 0.2935 | 0 |
May 22 2024 | 0.302 | 0.0315 | 11.65% | 0.269 | 0.304 | 0.267 | 0 |
May 21 2024 | 0.2705 | 0.0165 | 6.50% | 0.2555 | 0.271 | 0.2545 | 0 |
May 20 2024 | 0.254 | 0.008 | 3.25% | 0.2435 | 0.255 | 0.241 | 0 |
May 17 2024 | 0.246 | 0.005 | 2.07% | 0.2475 | 0.253 | 0.238 | 0 |
May 16 2024 | 0.241 | 0.002 | 0.84% | 0.2395 | 0.2495 | 0.239 | 0 |
May 15 2024 | 0.239 | 0.0025 | 1.06% | 0.2285 | 0.26 | 0.2285 | 0 |
May 14 2024 | 0.2365 | -0.012 | -4.83% | 0.252 | 0.2525 | 0.235 | 0 |
May 13 2024 | 0.2485 | 0.008 | 3.33% | 0.2325 | 0.2485 | 0.2325 | 0 |
May 10 2024 | 0.2405 | 0.0005 | 0.21% | 0.2405 | 0.241 | 0.227 | 0 |
May 09 2024 | 0.24 | 0.0025 | 1.05% | 0.2385 | 0.254 | 0.237 | 0 |
May 08 2024 | 0.2375 | 0.0015 | 0.64% | 0.234 | 0.2415 | 0.2285 | 0 |
May 07 2024 | 0.236 | -0.014 | -5.60% | 0.246 | 0.255 | 0.2355 | 0 |
May 06 2024 | 0.25 | 0.0025 | 1.01% | 0.245 | 0.2565 | 0.241 | 0 |
May 03 2024 | 0.2475 | -0.025 | -9.17% | 0.2675 | 0.272 | 0.231 | 0 |
May 02 2024 | 0.2725 | 0.0085 | 3.22% | 0.264 | 0.277 | 0.255 | 0 |
Apr 30 2024 | 0.264 | 0.008 | 3.13% | 0.249 | 0.265 | 0.2445 | 0 |
Apr 29 2024 | 0.256 | 0.0215 | 9.17% | 0.23 | 0.259 | 0.23 | 0 |
Apr 26 2024 | 0.2345 | -0.0195 | -7.68% | 0.245 | 0.249 | 0.227 | 0 |