F34629 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.346 | -0.013 | -3.62% | 0.354 | 0.358 | 0.343 | 0 |
Jul 17 2024 | 0.359 | 0.004 | 1.13% | 0.363 | 0.369 | 0.357 | 0 |
Jul 16 2024 | 0.355 | -0.001 | -0.28% | 0.35 | 0.358 | 0.348 | 0 |
Jul 15 2024 | 0.356 | 0.006 | 1.71% | 0.364 | 0.368 | 0.355 | 0 |
Jul 12 2024 | 0.35 | -0.025 | -6.67% | 0.371 | 0.372 | 0.348 | 0 |
Jul 11 2024 | 0.375 | 0.017 | 4.75% | 0.373 | 0.38 | 0.372 | 0 |
Jul 10 2024 | 0.358 | -0.011 | -2.98% | 0.359 | 0.363 | 0.35 | 0 |
Jul 09 2024 | 0.369 | 0.008 | 2.22% | 0.356 | 0.37 | 0.352 | 0 |
Jul 08 2024 | 0.361 | -0.044 | -10.86% | 0.394 | 0.394 | 0.361 | 0 |
Jul 05 2024 | 0.405 | 0.012 | 3.05% | 0.392 | 0.41 | 0.392 | 0 |
Jul 04 2024 | 0.393 | 0.001 | 0.26% | 0.393 | 0.393 | 0.391 | 0 |
Jul 03 2024 | 0.392 | -0.015 | -3.69% | 0.401 | 0.407 | 0.39 | 0 |
Jul 02 2024 | 0.407 | 0.01 | 2.52% | 0.401 | 0.417 | 0.398 | 0 |
Jul 01 2024 | 0.397 | -0.064 | -13.88% | 0.402 | 0.407 | 0.383 | 0 |
Jun 28 2024 | 0.461 | 0.002 | 0.44% | 0.454 | 0.462 | 0.446 | 0 |
Jun 27 2024 | 0.459 | -0.025 | -5.17% | 0.455 | 0.465 | 0.451 | 0 |
Jun 26 2024 | 0.484 | 0.002 | 0.41% | 0.489 | 0.492 | 0.475 | 0 |
Jun 25 2024 | 0.482 | -0.01 | -2.03% | 0.494 | 0.497 | 0.473 | 0 |
Jun 24 2024 | 0.492 | -0.034 | -6.46% | 0.512 | 0.516 | 0.477 | 0 |
Jun 21 2024 | 0.526 | -0.026 | -4.71% | 0.536 | 0.541 | 0.519 | 0 |
Jun 20 2024 | 0.552 | -0.015 | -2.65% | 0.553 | 0.565 | 0.543 | 0 |
Jun 19 2024 | 0.567 | 0.001 | 0.18% | 0.567 | 0.568 | 0.559 | 0 |
Jun 18 2024 | 0.566 | 0.008 | 1.43% | 0.553 | 0.566 | 0.545 | 0 |
Jun 17 2024 | 0.558 | -0.022 | -3.79% | 0.553 | 0.565 | 0.546 | 0 |
Jun 14 2024 | 0.58 | -0.02 | -3.33% | 0.594 | 0.608 | 0.58 | 0 |
Jun 13 2024 | 0.60 | 0.029 | 5.08% | 0.584 | 0.604 | 0.583 | 0 |
Jun 12 2024 | 0.571 | -0.007 | -1.21% | 0.568 | 0.578 | 0.567 | 0 |
Jun 11 2024 | 0.578 | 0.01 | 1.76% | 0.579 | 0.583 | 0.571 | 0 |
Jun 10 2024 | 0.568 | 0.019 | 3.46% | 0.57 | 0.576 | 0.56 | 0 |
Jun 07 2024 | 0.549 | -0.016 | -2.83% | 0.565 | 0.566 | 0.543 | 0 |
Jun 06 2024 | 0.565 | 0.042 | 8.03% | 0.536 | 0.565 | 0.535 | 0 |
Jun 05 2024 | 0.523 | -0.03 | -5.42% | 0.534 | 0.539 | 0.523 | 0 |
Jun 04 2024 | 0.553 | 0.029 | 5.53% | 0.53 | 0.554 | 0.529 | 0 |
Jun 03 2024 | 0.524 | -0.036 | -6.43% | 0.545 | 0.559 | 0.524 | 0 |
May 31 2024 | 0.56 | -0.005 | -0.88% | 0.57 | 0.576 | 0.558 | 0 |
May 30 2024 | 0.565 | -0.042 | -6.92% | 0.586 | 0.591 | 0.565 | 0 |
May 29 2024 | 0.607 | -0.003 | -0.49% | 0.606 | 0.614 | 0.60 | 0 |
May 28 2024 | 0.61 | -0.011 | -1.77% | 0.642 | 0.642 | 0.607 | 0 |
May 27 2024 | 0.621 | 0.007 | 1.14% | 0.621 | 0.622 | 0.621 | 0 |
May 24 2024 | 0.614 | -0.007 | -1.13% | 0.63 | 0.63 | 0.608 | 0 |
May 23 2024 | 0.621 | 0.014 | 2.31% | 0.604 | 0.632 | 0.598 | 0 |
May 22 2024 | 0.607 | 0.017 | 2.88% | 0.61 | 0.613 | 0.597 | 0 |
May 21 2024 | 0.59 | -0.014 | -2.32% | 0.586 | 0.602 | 0.582 | 0 |
May 20 2024 | 0.604 | 0.028 | 4.86% | 0.579 | 0.608 | 0.577 | 0 |
May 17 2024 | 0.576 | -0.016 | -2.70% | 0.602 | 0.604 | 0.575 | 0 |
May 16 2024 | 0.592 | -0.029 | -4.67% | 0.612 | 0.622 | 0.588 | 0 |
May 15 2024 | 0.621 | -0.015 | -2.36% | 0.642 | 0.654 | 0.619 | 0 |
May 14 2024 | 0.636 | -0.025 | -3.78% | 0.665 | 0.668 | 0.632 | 0 |
May 13 2024 | 0.661 | 0.047 | 7.65% | 0.632 | 0.666 | 0.631 | 0 |
May 10 2024 | 0.614 | 0.02 | 3.37% | 0.60 | 0.622 | 0.60 | 0 |
May 09 2024 | 0.594 | -0.017 | -2.78% | 0.612 | 0.618 | 0.588 | 0 |
May 08 2024 | 0.611 | -0.044 | -6.72% | 0.638 | 0.639 | 0.604 | 0 |
May 07 2024 | 0.655 | 0.012 | 1.87% | 0.651 | 0.655 | 0.638 | 0 |
May 06 2024 | 0.643 | 0.024 | 3.88% | 0.595 | 0.649 | 0.592 | 0 |
May 03 2024 | 0.619 | 0.023 | 3.86% | 0.625 | 0.641 | 0.619 | 10,000 |
May 02 2024 | 0.596 | 0.036 | 6.43% | 0.585 | 0.608 | 0.585 | 0 |
Apr 30 2024 | 0.56 | -0.003 | -0.53% | 0.565 | 0.574 | 0.557 | 0 |
Apr 29 2024 | 0.563 | -0.026 | -4.41% | 0.577 | 0.577 | 0.559 | 0 |
Apr 26 2024 | 0.589 | 0.017 | 2.97% | 0.583 | 0.589 | 0.577 | 0 |
Apr 25 2024 | 0.572 | -0.014 | -2.39% | 0.564 | 0.577 | 0.563 | 0 |
Apr 24 2024 | 0.586 | 0.002 | 0.34% | 0.589 | 0.596 | 0.576 | 0 |
Apr 23 2024 | 0.584 | 0.002 | 0.34% | 0.587 | 0.591 | 0.575 | 0 |
Apr 22 2024 | 0.582 | 0.03 | 5.43% | 0.551 | 0.584 | 0.547 | 20,000 |