Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F34753 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.742 | -0.074 | -9.07% | 0.772 | 0.793 | 0.727 | 0 |
| Jul 25 2024 | 0.816 | 0.003 | 0.37% | 0.751 | 0.831 | 0.706 | 0 |
| Jul 24 2024 | 0.813 | -0.185 | -18.54% | 0.99 | 0.992 | 0.774 | 800 |
| Jul 23 2024 | 0.998 | -0.128 | -11.37% | 1.113 | 1.119 | 0.991 | 0 |
| Jul 22 2024 | 1.126 | 0.20 | 22.13% | 0.98 | 1.126 | 0.952 | 1,000 |
| Jul 19 2024 | 0.922 | -0.146 | -13.67% | 1.033 | 1.033 | 0.84 | 0 |
| Jul 18 2024 | 1.068 | -0.01 | -1.02% | 1.136 | 1.172 | 1.047 | 0 |
| Jul 17 2024 | 1.079 | -0.08 | -6.90% | 1.138 | 1.207 | 1.074 | 3,900 |
| Jul 16 2024 | 1.159 | 0.08 | 7.61% | 1.064 | 1.183 | 1.063 | 7,500 |
| Jul 15 2024 | 1.077 | -0.20 | -15.60% | 1.337 | 1.338 | 1.022 | 2,109 |
| Jul 12 2024 | 1.276 | 0.03 | 2.33% | 1.212 | 1.339 | 1.089 | 0 |
| Jul 11 2024 | 1.247 | 0.03 | 2.38% | 1.216 | 1.52 | 1.149 | 6,295 |
| Jul 10 2024 | 1.218 | -0.10 | -7.38% | 1.325 | 1.381 | 1.13 | 2,824 |
| Jul 09 2024 | 1.315 | 0.37 | 39.01% | 0.967 | 1.373 | 0.937 | 18,799 |
| Jul 08 2024 | 0.946 | 0.13 | 15.93% | 0.873 | 0.977 | 0.863 | 0 |
| Jul 05 2024 | 0.816 | 0.104 | 14.61% | 0.711 | 0.915 | 0.711 | 500 |
| Jul 04 2024 | 0.712 | 0.002 | 0.28% | 0.713 | 0.714 | 0.712 | 0 |
| Jul 03 2024 | 0.71 | -0.171 | -19.41% | 0.795 | 0.795 | 0.71 | 1,700 |
| Jul 02 2024 | 0.881 | 0.161 | 22.36% | 0.764 | 0.881 | 0.681 | 30,600 |
| Jul 01 2024 | 0.72 | -0.024 | -3.23% | 0.797 | 0.818 | 0.617 | 32,000 |
| Jun 28 2024 | 0.744 | -0.019 | -2.49% | 0.789 | 0.817 | 0.671 | 0 |
| Jun 27 2024 | 0.763 | 0.024 | 3.25% | 0.722 | 0.828 | 0.722 | 0 |
| Jun 26 2024 | 0.739 | -0.10 | -11.92% | 0.868 | 0.941 | 0.732 | 40,000 |
| Jun 25 2024 | 0.839 | -0.221 | -20.85% | 1.092 | 1.094 | 0.793 | 4,020 |
| Jun 24 2024 | 1.06 | 0.28 | 35.20% | 0.791 | 1.082 | 0.79 | 700 |
| Jun 21 2024 | 0.784 | -0.206 | -20.81% | 0.921 | 0.998 | 0.784 | 2,440 |
| Jun 20 2024 | 0.99 | 0.146 | 17.30% | 0.844 | 1.087 | 0.844 | 3,240 |
| Jun 19 2024 | 0.844 | -0.017 | -1.97% | 0.844 | 0.845 | 0.843 | 0 |
| Jun 18 2024 | 0.861 | 0.03 | 3.61% | 0.843 | 0.901 | 0.76 | 0 |
| Jun 17 2024 | 0.831 | 0.03 | 3.75% | 0.846 | 0.869 | 0.773 | 0 |
| Jun 14 2024 | 0.801 | -0.08 | -9.08% | 0.83 | 0.876 | 0.769 | 0 |
| Jun 13 2024 | 0.881 | 0.198 | 28.99% | 0.827 | 0.954 | 0.826 | 35,000 |
| Jun 12 2024 | 0.683 | -0.066 | -8.81% | 0.74 | 0.74 | 0.611 | 15,800 |
| Jun 11 2024 | 0.749 | -0.032 | -4.10% | 0.768 | 0.82 | 0.702 | 10,000 |
| Jun 10 2024 | 0.781 | -0.058 | -6.91% | 0.779 | 0.837 | 0.767 | 12,100 |
| Jun 07 2024 | 0.839 | -0.315 | -27.30% | 1.109 | 1.11 | 0.822 | 2,000 |
| Jun 06 2024 | 1.154 | 0.11 | 10.33% | 1.073 | 1.305 | 1.073 | 600 |
| Jun 05 2024 | 1.046 | -0.04 | -3.24% | 1.053 | 1.09 | 0.896 | 0 |
| Jun 04 2024 | 1.081 | 0.20 | 22.56% | 0.92 | 1.12 | 0.859 | 3,000 |
| Jun 03 2024 | 0.882 | 0.103 | 13.22% | 0.788 | 0.992 | 0.788 | 65,910 |
| May 31 2024 | 0.779 | -0.408 | -34.37% | 1.234 | 1.363 | 0.771 | 19,000 |
| May 30 2024 | 1.187 | -0.12 | -9.46% | 1.109 | 1.271 | 0.976 | 0 |
| May 29 2024 | 1.311 | 0.20 | 18.43% | 1.098 | 1.311 | 1.056 | 2,872 |
| May 28 2024 | 1.107 | 0.29 | 35.33% | 0.817 | 1.122 | 0.816 | 6,500 |
| May 27 2024 | 0.818 | 0.011 | 1.36% | 0.819 | 0.819 | 0.818 | 0 |
| May 24 2024 | 0.807 | -0.001 | -0.12% | 0.762 | 0.818 | 0.702 | 0 |
| May 23 2024 | 0.808 | -0.038 | -4.49% | 0.887 | 0.887 | 0.673 | 8,000 |
| May 22 2024 | 0.846 | 0.032 | 3.93% | 0.829 | 0.895 | 0.805 | 0 |
| May 21 2024 | 0.814 | 0.216 | 36.12% | 0.604 | 0.834 | 0.594 | 16,000 |
| May 20 2024 | 0.598 | 0.045 | 8.14% | 0.579 | 0.621 | 0.543 | 6,400 |
| May 17 2024 | 0.553 | 0.083 | 17.66% | 0.457 | 0.559 | 0.457 | 3,000 |
| May 16 2024 | 0.47 | -0.03 | -6.00% | 0.472 | 0.495 | 0.457 | 200 |
| May 15 2024 | 0.50 | 0.046 | 10.13% | 0.505 | 0.535 | 0.435 | 6,000 |
| May 14 2024 | 0.454 | -0.003 | -0.66% | 0.43 | 0.476 | 0.386 | 3,300 |
| May 13 2024 | 0.457 | -0.093 | -16.91% | 0.516 | 0.585 | 0.457 | 2,400 |
| May 10 2024 | 0.55 | 0.04 | 7.84% | 0.507 | 0.563 | 0.489 | 0 |
| May 09 2024 | 0.51 | 0.059 | 13.08% | 0.483 | 0.544 | 0.482 | 500 |
| May 08 2024 | 0.451 | 0.007 | 1.58% | 0.441 | 0.467 | 0.43 | 0 |
| May 07 2024 | 0.444 | -0.007 | -1.55% | 0.436 | 0.453 | 0.39 | 40,500 |
| May 06 2024 | 0.451 | -0.117 | -20.60% | 0.536 | 0.539 | 0.451 | 16,100 |
| May 03 2024 | 0.568 | -0.07 | -10.97% | 0.662 | 0.702 | 0.541 | 61,000 |
| May 02 2024 | 0.638 | -0.58 | -47.62% | 0.945 | 0.96 | 0.631 | 27,450 |
| Apr 30 2024 | 1.218 | -0.23 | -15.65% | 1.474 | 1.477 | 1.173 | 500 |
| Apr 29 2024 | 1.444 | 0.11 | 7.92% | 1.297 | 1.51 | 1.297 | 0 |
