F34658 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 07 2024 | 0.652 | -0.031 | -4.54% | 0.697 | 0.705 | 0.60 | 0 |
Aug 06 2024 | 0.683 | 0.043 | 6.72% | 0.591 | 0.707 | 0.514 | 0 |
Aug 05 2024 | 0.64 | 0.06 | 10.34% | 0.616 | 0.695 | 0.616 | 0 |
Aug 02 2024 | 0.58 | 0.095 | 19.59% | 0.514 | 0.596 | 0.506 | 0 |
Aug 01 2024 | 0.485 | 0.024 | 5.21% | 0.44 | 0.494 | 0.434 | 0 |
Jul 31 2024 | 0.461 | 0.018 | 4.06% | 0.426 | 0.472 | 0.417 | 0 |
Jul 30 2024 | 0.443 | 0.019 | 4.48% | 0.401 | 0.451 | 0.391 | 0 |
Jul 29 2024 | 0.424 | 0.06 | 16.48% | 0.348 | 0.441 | 0.342 | 0 |
Jul 26 2024 | 0.364 | 0.048 | 15.19% | 0.312 | 0.372 | 0.305 | 0 |
Jul 25 2024 | 0.316 | 0.0975 | 44.62% | 0.239 | 0.343 | 0.236 | 32,000 |
Jul 24 2024 | 0.2185 | 0.0025 | 1.16% | 0.205 | 0.228 | 0.205 | 12,000 |
Jul 23 2024 | 0.216 | 0.0255 | 13.39% | 0.183 | 0.2185 | 0.176 | 30,000 |
Jul 22 2024 | 0.1905 | -0.0135 | -6.62% | 0.1985 | 0.199 | 0.187 | 0 |
Jul 19 2024 | 0.204 | 0.0255 | 14.29% | 0.186 | 0.207 | 0.186 | 15,000 |
Jul 18 2024 | 0.1785 | -0.021 | -10.53% | 0.20 | 0.2025 | 0.1675 | 15,000 |
Jul 17 2024 | 0.1995 | -0.009 | -4.32% | 0.2125 | 0.2205 | 0.199 | 0 |
Jul 16 2024 | 0.2085 | 0.0075 | 3.73% | 0.204 | 0.2195 | 0.2035 | 0 |
Jul 15 2024 | 0.201 | 0.00 | 0.00% | 0.204 | 0.209 | 0.2005 | 0 |
Jul 12 2024 | 0.201 | -0.005 | -2.43% | 0.197 | 0.208 | 0.197 | 0 |
Jul 11 2024 | 0.206 | -0.0055 | -2.60% | 0.2045 | 0.2175 | 0.204 | 0 |
Jul 10 2024 | 0.2115 | -0.03 | -12.42% | 0.248 | 0.248 | 0.2115 | 0 |
Jul 09 2024 | 0.2415 | 0.0005 | 0.21% | 0.243 | 0.255 | 0.2305 | 0 |
Jul 08 2024 | 0.241 | 0.005 | 2.12% | 0.2415 | 0.2485 | 0.2235 | 0 |
Jul 05 2024 | 0.236 | 0.0115 | 5.12% | 0.2185 | 0.239 | 0.212 | 12,000 |
Jul 04 2024 | 0.2245 | 0.004 | 1.81% | 0.2135 | 0.2335 | 0.212 | 0 |
Jul 03 2024 | 0.2205 | -0.0115 | -4.96% | 0.2205 | 0.235 | 0.2155 | 12,000 |
Jul 02 2024 | 0.232 | 0.025 | 12.08% | 0.21 | 0.2445 | 0.2085 | 0 |
Jul 01 2024 | 0.207 | -0.01 | -4.61% | 0.1945 | 0.2085 | 0.184 | 0 |
Jun 28 2024 | 0.217 | 0.006 | 2.84% | 0.2135 | 0.2275 | 0.2055 | 0 |
Jun 27 2024 | 0.211 | 0.038 | 21.97% | 0.1695 | 0.2115 | 0.1695 | 0 |
Jun 26 2024 | 0.173 | -0.0015 | -0.86% | 0.1755 | 0.1825 | 0.1695 | 0 |
Jun 25 2024 | 0.1745 | 0.004 | 2.35% | 0.175 | 0.178 | 0.165 | 0 |
Jun 24 2024 | 0.1705 | -0.015 | -8.09% | 0.1905 | 0.1905 | 0.1665 | 0 |
Jun 21 2024 | 0.1855 | -0.0005 | -0.27% | 0.1785 | 0.1905 | 0.178 | 0 |
Jun 20 2024 | 0.186 | -0.0045 | -2.36% | 0.182 | 0.1895 | 0.179 | 0 |
Jun 19 2024 | 0.1905 | 0.0005 | 0.26% | 0.185 | 0.192 | 0.18 | 0 |
Jun 18 2024 | 0.19 | -0.0015 | -0.78% | 0.184 | 0.1925 | 0.1795 | 0 |
Jun 17 2024 | 0.1915 | -0.0075 | -3.77% | 0.189 | 0.199 | 0.1795 | 0 |
Jun 14 2024 | 0.199 | 0.0355 | 21.71% | 0.1645 | 0.205 | 0.16 | 0 |
Jun 13 2024 | 0.1635 | 0.0185 | 12.76% | 0.1445 | 0.1675 | 0.1395 | 0 |
Jun 12 2024 | 0.145 | -0.006 | -3.97% | 0.1495 | 0.16 | 0.143 | 0 |
Jun 11 2024 | 0.151 | 0.007 | 4.86% | 0.1385 | 0.155 | 0.1375 | 0 |
Jun 10 2024 | 0.144 | -0.002 | -1.37% | 0.145 | 0.162 | 0.1435 | 0 |
Jun 07 2024 | 0.146 | 0.0055 | 3.91% | 0.1455 | 0.1525 | 0.1385 | 0 |
Jun 06 2024 | 0.1405 | -0.004 | -2.77% | 0.1435 | 0.1445 | 0.14 | 0 |
Jun 05 2024 | 0.1445 | -0.0105 | -6.77% | 0.1505 | 0.151 | 0.1375 | 0 |
Jun 04 2024 | 0.155 | 0.009 | 6.16% | 0.146 | 0.1585 | 0.146 | 0 |
Jun 03 2024 | 0.146 | 0.0025 | 1.74% | 0.138 | 0.147 | 0.129 | 0 |
May 31 2024 | 0.1435 | 0.0075 | 5.51% | 0.132 | 0.1455 | 0.127 | 0 |
May 30 2024 | 0.136 | -0.005 | -3.55% | 0.1465 | 0.1465 | 0.129 | 0 |
May 29 2024 | 0.141 | 0.012 | 9.30% | 0.1275 | 0.146 | 0.1275 | 0 |
May 28 2024 | 0.129 | 0.0055 | 4.45% | 0.1215 | 0.1345 | 0.119 | 0 |
May 27 2024 | 0.1235 | -0.01 | -7.49% | 0.13 | 0.134 | 0.1225 | 0 |
May 24 2024 | 0.1335 | -0.0045 | -3.26% | 0.144 | 0.1445 | 0.132 | 0 |
May 23 2024 | 0.138 | -0.002 | -1.43% | 0.1375 | 0.141 | 0.127 | 0 |
May 22 2024 | 0.14 | 0.002 | 1.45% | 0.14 | 0.1505 | 0.137 | 0 |
May 21 2024 | 0.138 | 0.0075 | 5.75% | 0.132 | 0.14 | 0.132 | 0 |
May 20 2024 | 0.1305 | 0.0045 | 3.57% | 0.121 | 0.131 | 0.121 | 0 |
May 17 2024 | 0.126 | 0.009 | 7.69% | 0.1195 | 0.128 | 0.1185 | 0 |
May 16 2024 | 0.117 | 0.006 | 5.41% | 0.1105 | 0.122 | 0.1105 | 0 |
May 15 2024 | 0.111 | 0.003 | 2.78% | 0.105 | 0.1145 | 0.1025 | 0 |
May 14 2024 | 0.108 | -0.0105 | -8.86% | 0.1205 | 0.1205 | 0.1055 | 0 |
May 13 2024 | 0.1185 | -0.0315 | -21.00% | 0.14 | 0.1455 | 0.1185 | 0 |
May 10 2024 | 0.15 | 0.0035 | 2.39% | 0.1475 | 0.1545 | 0.1425 | 0 |