F34704 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 11 2024 | 0.247 | -0.0015 | -0.60% | 0.2415 | 0.2545 | 0.2415 | 0 |
Jul 10 2024 | 0.2485 | -0.019 | -7.10% | 0.264 | 0.2675 | 0.2485 | 0 |
Jul 09 2024 | 0.2675 | 0.0195 | 7.86% | 0.25 | 0.27 | 0.25 | 0 |
Jul 08 2024 | 0.248 | -0.0015 | -0.60% | 0.257 | 0.26 | 0.232 | 0 |
Jul 05 2024 | 0.2495 | 0.011 | 4.61% | 0.236 | 0.2555 | 0.232 | 0 |
Jul 04 2024 | 0.2385 | -0.0175 | -6.84% | 0.251 | 0.2525 | 0.2375 | 0 |
Jul 03 2024 | 0.256 | -0.0255 | -9.06% | 0.269 | 0.2725 | 0.251 | 0 |
Jul 02 2024 | 0.2815 | 0.0175 | 6.63% | 0.266 | 0.2895 | 0.266 | 0 |
Jul 01 2024 | 0.264 | -0.047 | -15.11% | 0.2545 | 0.2805 | 0.2545 | 0 |
Jun 28 2024 | 0.311 | 0.002 | 0.65% | 0.304 | 0.317 | 0.2975 | 0 |
Jun 27 2024 | 0.309 | 0.004 | 1.31% | 0.298 | 0.312 | 0.297 | 0 |
Jun 26 2024 | 0.305 | 0.0065 | 2.18% | 0.2885 | 0.313 | 0.286 | 0 |
Jun 25 2024 | 0.2985 | 0.0155 | 5.48% | 0.285 | 0.302 | 0.281 | 0 |
Jun 24 2024 | 0.283 | -0.037 | -11.56% | 0.323 | 0.323 | 0.283 | 0 |
Jun 21 2024 | 0.32 | 0.024 | 8.11% | 0.2905 | 0.332 | 0.289 | 0 |
Jun 20 2024 | 0.296 | -0.015 | -4.82% | 0.311 | 0.311 | 0.2935 | 0 |
Jun 19 2024 | 0.311 | 0.00 | 0.00% | 0.305 | 0.315 | 0.298 | 0 |
Jun 18 2024 | 0.311 | -0.017 | -5.18% | 0.312 | 0.319 | 0.304 | 0 |
Jun 17 2024 | 0.328 | -0.024 | -6.82% | 0.337 | 0.354 | 0.322 | 0 |
Jun 14 2024 | 0.352 | 0.036 | 11.39% | 0.307 | 0.373 | 0.307 | 90,000 |
Jun 13 2024 | 0.316 | 0.044 | 16.18% | 0.2815 | 0.321 | 0.2765 | 5,000 |
Jun 12 2024 | 0.272 | -0.0125 | -4.39% | 0.2795 | 0.2795 | 0.269 | 0 |
Jun 11 2024 | 0.2845 | 0.029 | 11.35% | 0.253 | 0.294 | 0.25 | 0 |
Jun 10 2024 | 0.2555 | 0.0195 | 8.26% | 0.2475 | 0.261 | 0.2475 | 13,000 |
Jun 07 2024 | 0.236 | -0.001 | -0.42% | 0.237 | 0.2445 | 0.2285 | 0 |
Jun 06 2024 | 0.237 | -0.0215 | -8.32% | 0.253 | 0.2645 | 0.2345 | 0 |
Jun 05 2024 | 0.2585 | 0.0035 | 1.37% | 0.247 | 0.261 | 0.247 | 0 |
Jun 04 2024 | 0.255 | 0.03 | 13.33% | 0.228 | 0.259 | 0.228 | 13,000 |
Jun 03 2024 | 0.225 | -0.0045 | -1.96% | 0.2165 | 0.227 | 0.216 | 5,000 |
May 31 2024 | 0.2295 | 0.0005 | 0.22% | 0.2275 | 0.2335 | 0.225 | 0 |
May 30 2024 | 0.229 | -0.018 | -7.29% | 0.253 | 0.2535 | 0.229 | 0 |
May 29 2024 | 0.247 | 0.016 | 6.93% | 0.2335 | 0.2515 | 0.231 | 0 |
May 28 2024 | 0.231 | -0.0055 | -2.33% | 0.234 | 0.2365 | 0.227 | 0 |
May 27 2024 | 0.2365 | 0.001 | 0.42% | 0.2375 | 0.241 | 0.2345 | 0 |
May 24 2024 | 0.2355 | -0.0005 | -0.21% | 0.249 | 0.2515 | 0.235 | 0 |
May 23 2024 | 0.236 | -0.001 | -0.42% | 0.235 | 0.2415 | 0.2315 | 0 |
May 22 2024 | 0.237 | 0.0055 | 2.38% | 0.227 | 0.237 | 0.227 | 0 |
May 21 2024 | 0.2315 | 0.003 | 1.31% | 0.2345 | 0.241 | 0.231 | 0 |
May 20 2024 | 0.2285 | -0.003 | -1.30% | 0.226 | 0.231 | 0.225 | 0 |
May 17 2024 | 0.2315 | -0.012 | -4.93% | 0.2455 | 0.2455 | 0.2305 | 5,000 |
May 16 2024 | 0.2435 | 0.0055 | 2.31% | 0.236 | 0.245 | 0.236 | 0 |
May 15 2024 | 0.238 | -0.0065 | -2.66% | 0.242 | 0.2455 | 0.235 | 10,000 |
May 14 2024 | 0.2445 | -0.0145 | -5.60% | 0.26 | 0.26 | 0.242 | 10,000 |
May 13 2024 | 0.259 | -0.004 | -1.52% | 0.258 | 0.2635 | 0.255 | 0 |
May 10 2024 | 0.263 | -0.006 | -2.23% | 0.2695 | 0.271 | 0.258 | 0 |
May 09 2024 | 0.269 | 0.0065 | 2.48% | 0.2625 | 0.2755 | 0.2615 | 0 |
May 08 2024 | 0.2625 | 0.00 | 0.00% | 0.26 | 0.27 | 0.2555 | 0 |
May 07 2024 | 0.2625 | -0.0325 | -11.02% | 0.285 | 0.285 | 0.261 | 10,000 |
May 06 2024 | 0.295 | -0.015 | -4.84% | 0.306 | 0.311 | 0.294 | 0 |
May 03 2024 | 0.31 | 0.0135 | 4.55% | 0.2895 | 0.316 | 0.2845 | 0 |
May 02 2024 | 0.2965 | -0.0105 | -3.42% | 0.2985 | 0.303 | 0.2895 | 0 |
Apr 30 2024 | 0.307 | 0.0195 | 6.78% | 0.289 | 0.308 | 0.285 | 0 |
Apr 29 2024 | 0.2875 | 0.006 | 2.13% | 0.273 | 0.292 | 0.268 | 0 |
Apr 26 2024 | 0.2815 | -0.0125 | -4.25% | 0.284 | 0.2875 | 0.274 | 5,000 |
Apr 25 2024 | 0.294 | -0.009 | -2.97% | 0.295 | 0.306 | 0.2805 | 0 |
Apr 24 2024 | 0.303 | 0.011 | 3.77% | 0.2845 | 0.305 | 0.2835 | 5,000 |
Apr 23 2024 | 0.292 | -0.038 | -11.52% | 0.322 | 0.324 | 0.2915 | 0 |
Apr 22 2024 | 0.33 | -0.028 | -7.82% | 0.346 | 0.353 | 0.327 | 0 |
Apr 19 2024 | 0.358 | -0.001 | -0.28% | 0.388 | 0.388 | 0.355 | 0 |
Apr 18 2024 | 0.359 | -0.033 | -8.42% | 0.382 | 0.382 | 0.358 | 0 |
Apr 17 2024 | 0.392 | -0.037 | -8.62% | 0.426 | 0.427 | 0.381 | 5,000 |
Apr 16 2024 | 0.429 | 0.041 | 10.57% | 0.409 | 0.429 | 0.409 | 0 |
Apr 15 2024 | 0.388 | -0.006 | -1.52% | 0.385 | 0.388 | 0.365 | 0 |