Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F33440 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 08 2025 | 3.07 | 0.11 | 3.54% | 2.98 | 3.07 | 2.98 | 0 |
| Jan 07 2025 | 2.965 | -0.05 | -1.50% | 3.01 | 3.02 | 2.955 | 0 |
| Jan 06 2025 | 3.01 | -0.18 | -5.64% | 3.16 | 3.17 | 3.01 | 0 |
| Jan 03 2025 | 3.19 | 0.03 | 0.95% | 3.17 | 3.21 | 3.17 | 0 |
| Jan 02 2025 | 3.16 | 0.02 | 0.64% | 3.11 | 3.16 | 3.11 | 0 |
| Dec 30 2024 | 3.14 | 0.03 | 0.96% | 3.09 | 3.14 | 3.09 | 0 |
| Dec 27 2024 | 3.11 | -0.04 | -1.27% | 3.16 | 3.16 | 3.10 | 0 |
| Dec 23 2024 | 3.15 | -0.03 | -0.94% | 3.18 | 3.19 | 3.14 | 0 |
| Dec 20 2024 | 3.18 | 0.00 | 0.00% | 3.20 | 3.23 | 3.17 | 0 |
| Dec 19 2024 | 3.18 | 0.15 | 4.95% | 3.14 | 3.18 | 3.10 | 0 |
| Dec 18 2024 | 3.03 | -0.06 | -1.94% | 3.09 | 3.12 | 3.01 | 0 |
| Dec 17 2024 | 3.09 | -0.01 | -0.32% | 3.09 | 3.11 | 3.07 | 0 |
| Dec 16 2024 | 3.10 | 0.04 | 1.31% | 3.07 | 3.13 | 3.06 | 0 |
| Dec 13 2024 | 3.06 | 0.02 | 0.66% | 3.06 | 3.07 | 3.02 | 0 |
| Dec 12 2024 | 3.04 | -0.01 | -0.33% | 3.04 | 3.06 | 3.00 | 0 |
| Dec 11 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.07 | 3.02 | 0 |
| Dec 10 2024 | 3.05 | 0.04 | 1.33% | 3.03 | 3.05 | 2.995 | 0 |
| Dec 09 2024 | 3.01 | -0.03 | -0.99% | 3.08 | 3.10 | 3.00 | 0 |
| Dec 06 2024 | 3.04 | -0.03 | -0.98% | 3.11 | 3.11 | 3.04 | 0 |
| Dec 05 2024 | 3.07 | -0.01 | -0.32% | 3.09 | 3.09 | 3.05 | 0 |
| Dec 04 2024 | 3.08 | -0.04 | -1.28% | 3.11 | 3.14 | 3.04 | 0 |
| Dec 03 2024 | 3.12 | 0.02 | 0.65% | 3.08 | 3.14 | 3.05 | 0 |
| Dec 02 2024 | 3.10 | -0.02 | -0.64% | 3.18 | 3.18 | 3.09 | 0 |
| Nov 29 2024 | 3.12 | -0.06 | -1.89% | 3.20 | 3.20 | 3.12 | 0 |
| Nov 28 2024 | 3.18 | 0.01 | 0.32% | 3.14 | 3.19 | 3.14 | 0 |
| Nov 27 2024 | 3.17 | 0.06 | 1.93% | 3.14 | 3.19 | 3.13 | 0 |
| Nov 26 2024 | 3.11 | 0.01 | 0.32% | 3.12 | 3.15 | 3.05 | 0 |
| Nov 25 2024 | 3.10 | -0.11 | -3.43% | 3.20 | 3.20 | 3.09 | 0 |
| Nov 22 2024 | 3.21 | -0.04 | -1.23% | 3.22 | 3.25 | 3.20 | 0 |
| Nov 21 2024 | 3.25 | 0.00 | 0.00% | 3.22 | 3.29 | 3.22 | 0 |
| Nov 20 2024 | 3.25 | 0.02 | 0.62% | 3.22 | 3.27 | 3.19 | 0 |
| Nov 19 2024 | 3.23 | 0.04 | 1.25% | 3.19 | 3.27 | 3.17 | 0 |
| Nov 18 2024 | 3.19 | 0.06 | 1.92% | 3.14 | 3.21 | 3.13 | 0 |
| Nov 15 2024 | 3.13 | 0.09 | 2.96% | 3.10 | 3.14 | 3.08 | 0 |
| Nov 14 2024 | 3.04 | -0.07 | -2.25% | 3.12 | 3.12 | 3.04 | 0 |
| Nov 13 2024 | 3.11 | 0.10 | 3.32% | 3.01 | 3.12 | 3.00 | 0 |
| Nov 12 2024 | 3.01 | -0.02 | -0.66% | 3.07 | 3.09 | 2.96 | 0 |
| Nov 11 2024 | 3.03 | -0.06 | -1.94% | 3.08 | 3.08 | 2.995 | 0 |
| Nov 08 2024 | 3.09 | 0.04 | 1.31% | 3.03 | 3.11 | 3.03 | 0 |
| Nov 07 2024 | 3.05 | -0.03 | -0.97% | 3.07 | 3.10 | 3.03 | 0 |
| Nov 06 2024 | 3.08 | -0.03 | -0.96% | 3.10 | 3.11 | 3.00 | 0 |
| Nov 05 2024 | 3.11 | -0.04 | -1.27% | 3.18 | 3.18 | 3.11 | 0 |
| Nov 04 2024 | 3.15 | 0.07 | 2.27% | 3.14 | 3.16 | 3.08 | 0 |
| Nov 01 2024 | 3.08 | 0.00 | 0.00% | 3.07 | 3.13 | 3.07 | 0 |
| Oct 31 2024 | 3.08 | 0.09 | 3.01% | 3.03 | 3.08 | 2.925 | 0 |
| Oct 30 2024 | 2.99 | 0.10 | 3.46% | 2.91 | 2.99 | 2.91 | 0 |
| Oct 29 2024 | 2.89 | -0.05 | -1.70% | 2.925 | 2.925 | 2.89 | 0 |
| Oct 28 2024 | 2.94 | -0.02 | -0.51% | 2.925 | 2.985 | 2.91 | 0 |
| Oct 25 2024 | 2.955 | -0.01 | -0.34% | 2.975 | 2.975 | 2.94 | 0 |
| Oct 24 2024 | 2.965 | -0.01 | -0.17% | 2.96 | 2.97 | 2.91 | 0 |
| Oct 23 2024 | 2.97 | -0.04 | -1.33% | 2.995 | 2.995 | 2.91 | 0 |
| Oct 22 2024 | 3.01 | -0.04 | -1.31% | 3.02 | 3.04 | 2.995 | 0 |
| Oct 21 2024 | 3.05 | 0.05 | 1.84% | 2.985 | 3.05 | 2.985 | 0 |
| Oct 18 2024 | 2.995 | -0.03 | -0.83% | 3.04 | 3.04 | 2.965 | 0 |
| Oct 17 2024 | 3.02 | -0.03 | -0.98% | 3.04 | 3.04 | 3.00 | 0 |
| Oct 16 2024 | 3.05 | 0.00 | 0.00% | 3.12 | 3.12 | 3.03 | 0 |
| Oct 15 2024 | 3.05 | 0.06 | 2.01% | 2.965 | 3.06 | 2.94 | 0 |
| Oct 14 2024 | 2.99 | -0.02 | -0.66% | 3.00 | 3.02 | 2.97 | 0 |
| Oct 11 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.06 | 3.00 | 0 |
