F34684 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 17 2024 | 1.51 | -0.02 | -1.31% | 1.54 | 1.65 | 1.51 | 15,000 |
Jul 16 2024 | 1.53 | -0.05 | -2.86% | 1.515 | 1.535 | 1.451 | 0 |
Jul 15 2024 | 1.575 | 0.05 | 3.28% | 1.505 | 1.595 | 1.47 | 0 |
Jul 12 2024 | 1.525 | -0.05 | -2.87% | 1.54 | 1.55 | 1.486 | 0 |
Jul 11 2024 | 1.57 | 0.05 | 2.95% | 1.50 | 1.59 | 1.474 | 0 |
Jul 10 2024 | 1.525 | 0.05 | 3.18% | 1.482 | 1.555 | 1.48 | 0 |
Jul 09 2024 | 1.478 | -0.08 | -5.26% | 1.605 | 1.605 | 1.465 | 0 |
Jul 08 2024 | 1.56 | -0.16 | -9.04% | 1.645 | 1.655 | 1.56 | 0 |
Jul 05 2024 | 1.715 | 0.14 | 8.54% | 1.585 | 1.715 | 1.58 | 0 |
Jul 04 2024 | 1.58 | 0.02 | 0.96% | 1.59 | 1.63 | 1.57 | 0 |
Jul 03 2024 | 1.565 | -0.02 | -0.95% | 1.56 | 1.615 | 1.53 | 0 |
Jul 02 2024 | 1.58 | 0.13 | 8.59% | 1.491 | 1.59 | 1.464 | 0 |
Jul 01 2024 | 1.455 | -0.15 | -9.06% | 1.54 | 1.565 | 1.455 | 0 |
Jun 28 2024 | 1.60 | 0.06 | 3.90% | 1.57 | 1.66 | 1.57 | 0 |
Jun 27 2024 | 1.54 | -0.07 | -4.35% | 1.61 | 1.635 | 1.54 | 0 |
Jun 26 2024 | 1.61 | 0.08 | 5.23% | 1.54 | 1.61 | 1.54 | 0 |
Jun 25 2024 | 1.53 | -0.07 | -4.08% | 1.59 | 1.61 | 1.52 | 0 |
Jun 24 2024 | 1.595 | 0.04 | 2.57% | 1.555 | 1.63 | 1.54 | 0 |
Jun 21 2024 | 1.555 | 0.05 | 3.32% | 1.525 | 1.605 | 1.49 | 0 |
Jun 20 2024 | 1.505 | -0.01 | -0.66% | 1.505 | 1.54 | 1.462 | 200 |
Jun 19 2024 | 1.515 | 0.07 | 4.77% | 1.479 | 1.515 | 1.473 | 0 |
Jun 18 2024 | 1.446 | 0.01 | 0.91% | 1.468 | 1.471 | 1.408 | 0 |
Jun 17 2024 | 1.433 | 0.06 | 3.99% | 1.382 | 1.451 | 1.356 | 0 |
Jun 14 2024 | 1.378 | 0.02 | 1.55% | 1.393 | 1.407 | 1.355 | 0 |
Jun 13 2024 | 1.357 | -0.07 | -4.97% | 1.349 | 1.397 | 1.33 | 0 |
Jun 12 2024 | 1.428 | 0.05 | 3.93% | 1.411 | 1.453 | 1.364 | 5,000 |
Jun 11 2024 | 1.374 | -0.11 | -7.29% | 1.407 | 1.429 | 1.374 | 0 |
Jun 10 2024 | 1.482 | 0.05 | 3.71% | 1.471 | 1.484 | 1.437 | 0 |
Jun 07 2024 | 1.429 | -0.16 | -9.84% | 1.615 | 1.63 | 1.429 | 0 |
Jun 06 2024 | 1.585 | 0.03 | 1.93% | 1.585 | 1.595 | 1.55 | 0 |
Jun 05 2024 | 1.555 | -0.03 | -1.58% | 1.545 | 1.59 | 1.51 | 0 |
Jun 04 2024 | 1.58 | -0.08 | -4.82% | 1.68 | 1.695 | 1.58 | 0 |
Jun 03 2024 | 1.66 | -0.05 | -2.92% | 1.765 | 1.77 | 1.66 | 0 |
May 31 2024 | 1.71 | -0.06 | -3.12% | 1.73 | 1.83 | 1.71 | 0 |
May 30 2024 | 1.765 | -0.04 | -2.22% | 1.735 | 1.805 | 1.735 | 0 |
May 29 2024 | 1.805 | -0.10 | -5.25% | 1.895 | 1.91 | 1.78 | 0 |
May 28 2024 | 1.905 | 0.03 | 1.60% | 1.865 | 1.905 | 1.82 | 10,000 |
May 27 2024 | 1.875 | 0.13 | 7.45% | 1.82 | 1.895 | 1.82 | 10,000 |
May 24 2024 | 1.745 | 0.00 | 0.00% | 1.72 | 1.765 | 1.675 | 0 |
May 23 2024 | 1.745 | -0.08 | -4.12% | 1.70 | 1.82 | 1.70 | 0 |
May 22 2024 | 1.82 | -0.09 | -4.71% | 1.87 | 1.895 | 1.81 | 50,000 |
May 21 2024 | 1.91 | 0.01 | 0.53% | 1.80 | 1.91 | 1.755 | 0 |
May 20 2024 | 1.90 | -0.10 | -5.00% | 2.05 | 2.055 | 1.855 | 0 |
May 17 2024 | 2.00 | 0.13 | 6.67% | 1.95 | 2.005 | 1.88 | 0 |
May 16 2024 | 1.875 | -0.01 | -0.53% | 1.945 | 2.01 | 1.855 | 0 |
May 15 2024 | 1.885 | 0.12 | 6.50% | 1.88 | 1.915 | 1.815 | 0 |
May 14 2024 | 1.77 | 0.14 | 8.59% | 1.64 | 1.77 | 1.635 | 0 |
May 13 2024 | 1.63 | 0.04 | 2.52% | 1.615 | 1.695 | 1.605 | 0 |
May 10 2024 | 1.59 | 0.06 | 3.58% | 1.565 | 1.62 | 1.565 | 0 |
May 09 2024 | 1.535 | 0.02 | 1.66% | 1.545 | 1.57 | 1.51 | 0 |
May 08 2024 | 1.51 | -0.02 | -0.98% | 1.525 | 1.54 | 1.463 | 0 |
May 07 2024 | 1.525 | 0.10 | 7.02% | 1.455 | 1.55 | 1.417 | 0 |
May 06 2024 | 1.425 | 0.02 | 1.21% | 1.429 | 1.486 | 1.42 | 0 |
May 03 2024 | 1.408 | -0.03 | -1.95% | 1.445 | 1.50 | 1.402 | 0 |
May 02 2024 | 1.436 | 0.09 | 7.00% | 1.453 | 1.46 | 1.391 | 0 |
Apr 30 2024 | 1.342 | -0.06 | -4.55% | 1.40 | 1.406 | 1.337 | 0 |
Apr 29 2024 | 1.406 | 0.14 | 11.41% | 1.285 | 1.406 | 1.264 | 375 |
Apr 26 2024 | 1.262 | 0.00 | -0.08% | 1.297 | 1.306 | 1.254 | 0 |
Apr 25 2024 | 1.263 | 0.03 | 2.77% | 1.22 | 1.263 | 1.206 | 90 |
Apr 24 2024 | 1.229 | -0.04 | -2.77% | 1.259 | 1.287 | 1.22 | 375 |
Apr 23 2024 | 1.264 | -0.04 | -3.22% | 1.261 | 1.279 | 1.22 | 0 |
Apr 22 2024 | 1.306 | -0.05 | -3.62% | 1.351 | 1.359 | 1.289 | 0 |
Apr 19 2024 | 1.355 | -0.08 | -5.44% | 1.382 | 1.42 | 1.328 | 0 |