Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F34713 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21 2025 | 6.38 | -0.18 | -2.74% | 6.40 | 6.48 | 6.22 | 31,170 |
| Jan 20 2025 | 6.56 | 0.01 | 0.15% | 6.53 | 6.75 | 6.43 | 7,850 |
| Jan 17 2025 | 6.55 | 0.58 | 9.72% | 6.08 | 6.57 | 6.05 | 12,175 |
| Jan 16 2025 | 5.97 | 0.11 | 1.88% | 5.98 | 6.22 | 5.95 | 20,980 |
| Jan 15 2025 | 5.86 | 0.55 | 10.36% | 5.36 | 5.86 | 5.33 | 15,855 |
| Jan 14 2025 | 5.31 | 0.36 | 7.27% | 5.17 | 5.36 | 5.17 | 19,300 |
| Jan 13 2025 | 4.95 | -0.37 | -6.95% | 5.14 | 5.16 | 4.78 | 27,540 |
| Jan 10 2025 | 5.32 | -0.23 | -4.14% | 5.49 | 5.63 | 5.30 | 32,831 |
| Jan 09 2025 | 5.55 | 0.32 | 6.12% | 5.24 | 5.59 | 5.06 | 17,857 |
| Jan 08 2025 | 5.23 | 0.11 | 2.15% | 5.05 | 5.46 | 5.04 | 28,436 |
| Jan 07 2025 | 5.12 | 0.18 | 3.64% | 4.79 | 5.12 | 4.56 | 142,100 |
| Jan 06 2025 | 4.94 | 0.56 | 12.79% | 4.53 | 4.97 | 4.43 | 137,810 |
| Jan 03 2025 | 4.38 | -0.21 | -4.58% | 4.54 | 4.60 | 4.35 | 89,380 |
| Jan 02 2025 | 4.59 | 0.12 | 2.68% | 4.65 | 4.71 | 4.10 | 9,637 |
| Dec 30 2024 | 4.47 | 0.08 | 1.82% | 4.36 | 4.61 | 4.28 | 13,065 |
| Dec 27 2024 | 4.39 | 0.29 | 7.07% | 4.28 | 4.42 | 4.00 | 6,290 |
| Dec 23 2024 | 4.10 | -0.04 | -0.97% | 4.16 | 4.20 | 3.95 | 5,800 |
| Dec 20 2024 | 4.14 | -0.05 | -1.19% | 4.01 | 4.15 | 3.72 | 38,338 |
| Dec 19 2024 | 4.19 | -0.57 | -11.97% | 4.24 | 4.52 | 4.10 | 8,735 |
| Dec 18 2024 | 4.76 | 0.09 | 1.93% | 4.69 | 4.84 | 4.57 | 12,660 |
| Dec 17 2024 | 4.67 | -0.46 | -8.97% | 4.94 | 4.99 | 4.62 | 41,500 |
| Dec 16 2024 | 5.13 | -0.11 | -2.10% | 5.24 | 5.40 | 5.05 | 34,118 |
| Dec 13 2024 | 5.24 | -0.03 | -0.57% | 5.24 | 5.40 | 5.21 | 28,784 |
| Dec 12 2024 | 5.27 | 0.17 | 3.33% | 5.18 | 5.33 | 5.13 | 37,346 |
| Dec 11 2024 | 5.10 | 0.16 | 3.24% | 4.97 | 5.13 | 4.89 | 31,180 |
| Dec 10 2024 | 4.94 | -0.05 | -1.00% | 4.84 | 5.01 | 4.81 | 36,800 |
| Dec 09 2024 | 4.99 | -0.16 | -3.11% | 5.14 | 5.40 | 4.96 | 22,165 |
| Dec 06 2024 | 5.15 | 0.09 | 1.78% | 4.94 | 5.30 | 4.94 | 11,090 |
| Dec 05 2024 | 5.06 | 0.54 | 11.95% | 4.47 | 5.06 | 4.47 | 61,820 |
| Dec 04 2024 | 4.52 | 0.18 | 4.15% | 4.31 | 4.70 | 4.31 | 23,010 |
| Dec 03 2024 | 4.34 | 0.31 | 7.69% | 4.05 | 4.42 | 4.05 | 9,725 |
| Dec 02 2024 | 4.03 | 0.06 | 1.51% | 3.77 | 4.12 | 3.72 | 26,785 |
| Nov 29 2024 | 3.97 | 0.09 | 2.32% | 3.79 | 3.98 | 3.74 | 20,450 |
| Nov 28 2024 | 3.88 | 0.16 | 4.30% | 3.80 | 3.93 | 3.78 | 2,120 |
| Nov 27 2024 | 3.72 | -0.11 | -2.87% | 3.74 | 3.77 | 3.45 | 53,115 |
| Nov 26 2024 | 3.83 | -0.21 | -5.20% | 3.80 | 3.98 | 3.66 | 9,060 |
| Nov 25 2024 | 4.04 | -0.02 | -0.49% | 4.26 | 4.30 | 3.91 | 8,276 |
| Nov 22 2024 | 4.06 | 0.16 | 4.10% | 3.98 | 4.12 | 3.66 | 4,540 |
| Nov 21 2024 | 3.90 | 0.01 | 0.26% | 4.00 | 4.00 | 3.58 | 5,780 |
| Nov 20 2024 | 3.89 | -0.03 | -0.77% | 4.09 | 4.14 | 3.80 | 1,682 |
| Nov 19 2024 | 3.92 | -0.39 | -9.05% | 4.34 | 4.40 | 3.49 | 15,821 |
| Nov 18 2024 | 4.31 | -0.11 | -2.49% | 4.42 | 4.48 | 4.12 | 17,780 |
| Nov 15 2024 | 4.42 | -0.14 | -3.07% | 4.46 | 4.67 | 4.39 | 3,081 |
| Nov 14 2024 | 4.56 | 0.54 | 13.43% | 3.98 | 4.57 | 3.96 | 16,655 |
| Nov 13 2024 | 4.02 | 0.03 | 0.75% | 3.84 | 4.15 | 3.80 | 22,970 |
| Nov 12 2024 | 3.99 | -0.65 | -14.01% | 4.41 | 4.47 | 3.97 | 29,600 |
| Nov 11 2024 | 4.64 | 0.45 | 10.74% | 4.35 | 4.68 | 4.33 | 14,820 |
| Nov 08 2024 | 4.19 | -0.19 | -4.34% | 4.33 | 4.37 | 4.02 | 22,590 |
| Nov 07 2024 | 4.38 | 0.06 | 1.39% | 4.40 | 4.68 | 4.34 | 19,330 |
| Nov 06 2024 | 4.32 | -0.51 | -10.56% | 5.05 | 5.32 | 4.24 | 46,865 |
| Nov 05 2024 | 4.83 | -0.12 | -2.42% | 4.92 | 5.06 | 4.74 | 51,130 |
| Nov 04 2024 | 4.95 | -0.14 | -2.75% | 5.09 | 5.20 | 4.95 | 20,760 |
| Nov 01 2024 | 5.09 | 0.45 | 9.70% | 4.69 | 5.13 | 4.67 | 32,370 |
| Oct 31 2024 | 4.64 | -0.29 | -5.88% | 4.68 | 4.86 | 4.51 | 14,990 |
| Oct 30 2024 | 4.93 | -0.46 | -8.53% | 5.20 | 5.20 | 4.77 | 33,965 |
| Oct 29 2024 | 5.39 | -0.08 | -1.46% | 5.62 | 5.70 | 5.35 | 33,905 |
| Oct 28 2024 | 5.47 | 0.27 | 5.19% | 5.37 | 5.48 | 5.15 | 27,650 |
| Oct 25 2024 | 5.20 | 0.02 | 0.39% | 5.15 | 5.33 | 5.11 | 25,212 |
| Oct 24 2024 | 5.18 | 0.04 | 0.78% | 5.26 | 5.48 | 5.18 | 13,590 |
