F34757 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 30 2024 | 0.179 | -0.0185 | -9.37% | 0.20 | 0.206 | 0.179 | 300 |
Aug 29 2024 | 0.1975 | 0.0085 | 4.50% | 0.1955 | 0.206 | 0.191 | 0 |
Aug 28 2024 | 0.189 | -0.0315 | -14.29% | 0.2065 | 0.211 | 0.182 | 10,000 |
Aug 27 2024 | 0.2205 | -0.01 | -4.34% | 0.2235 | 0.2275 | 0.214 | 0 |
Aug 26 2024 | 0.2305 | 0.008 | 3.60% | 0.2275 | 0.2545 | 0.2275 | 0 |
Aug 23 2024 | 0.2225 | 0.0205 | 10.15% | 0.2165 | 0.223 | 0.1995 | 100,000 |
Aug 22 2024 | 0.202 | -0.044 | -17.89% | 0.238 | 0.238 | 0.2015 | 0 |
Aug 21 2024 | 0.246 | 0.035 | 16.59% | 0.2155 | 0.2505 | 0.212 | 0 |
Aug 20 2024 | 0.211 | -0.0175 | -7.66% | 0.2255 | 0.237 | 0.2105 | 0 |
Aug 19 2024 | 0.2285 | 0.0175 | 8.29% | 0.2215 | 0.2285 | 0.21 | 13,000 |
Aug 16 2024 | 0.211 | 0.024 | 12.83% | 0.224 | 0.228 | 0.2045 | 10,000 |
Aug 14 2024 | 0.187 | -0.0095 | -4.83% | 0.191 | 0.2095 | 0.184 | 0 |
Aug 13 2024 | 0.1965 | -0.011 | -5.30% | 0.1985 | 0.203 | 0.193 | 0 |
Aug 12 2024 | 0.2075 | 0.0225 | 12.16% | 0.1855 | 0.2155 | 0.1855 | 5,000 |
Aug 09 2024 | 0.185 | -0.0105 | -5.37% | 0.196 | 0.2005 | 0.1785 | 3,000 |
Aug 08 2024 | 0.1955 | 0.0075 | 3.99% | 0.184 | 0.1975 | 0.174 | 0 |
Aug 07 2024 | 0.188 | 0.0175 | 10.26% | 0.1775 | 0.193 | 0.1735 | 210,000 |
Aug 06 2024 | 0.1705 | -0.0095 | -5.28% | 0.1695 | 0.184 | 0.164 | 6,000 |
Aug 05 2024 | 0.18 | -0.078 | -30.23% | 0.213 | 0.2255 | 0.1575 | 17,000 |
Aug 02 2024 | 0.258 | -0.0225 | -8.02% | 0.293 | 0.302 | 0.253 | 0 |
Aug 01 2024 | 0.2805 | -0.0225 | -7.43% | 0.2985 | 0.302 | 0.2775 | 0 |
Jul 31 2024 | 0.303 | 0.036 | 13.48% | 0.2865 | 0.308 | 0.281 | 8,000 |
Jul 30 2024 | 0.267 | 0.0105 | 4.09% | 0.258 | 0.2715 | 0.252 | 0 |
Jul 29 2024 | 0.2565 | 0.033 | 14.77% | 0.246 | 0.2625 | 0.2365 | 0 |
Jul 26 2024 | 0.2235 | -0.006 | -2.61% | 0.2365 | 0.2365 | 0.2155 | 6,800 |
Jul 25 2024 | 0.2295 | -0.0525 | -18.62% | 0.2405 | 0.246 | 0.2185 | 0 |
Jul 24 2024 | 0.282 | 0.0355 | 14.40% | 0.254 | 0.2855 | 0.254 | 3,700 |
Jul 23 2024 | 0.2465 | 0.00 | 0.00% | 0.2515 | 0.276 | 0.245 | 0 |
Jul 22 2024 | 0.2465 | -0.0445 | -15.29% | 0.278 | 0.2905 | 0.243 | 4,600 |
Jul 19 2024 | 0.291 | -0.047 | -13.91% | 0.30 | 0.304 | 0.272 | 10,000 |
Jul 18 2024 | 0.338 | -0.038 | -10.11% | 0.381 | 0.414 | 0.338 | 0 |
Jul 17 2024 | 0.376 | -0.015 | -3.84% | 0.396 | 0.46 | 0.376 | 0 |
Jul 16 2024 | 0.391 | -0.032 | -7.57% | 0.387 | 0.394 | 0.347 | 0 |
Jul 15 2024 | 0.423 | 0.035 | 9.02% | 0.379 | 0.434 | 0.363 | 0 |
Jul 12 2024 | 0.388 | -0.033 | -7.84% | 0.402 | 0.405 | 0.375 | 0 |
Jul 11 2024 | 0.421 | 0.031 | 7.95% | 0.376 | 0.432 | 0.362 | 0 |
Jul 10 2024 | 0.39 | 0.027 | 7.44% | 0.365 | 0.408 | 0.364 | 0 |
Jul 09 2024 | 0.363 | -0.059 | -13.98% | 0.442 | 0.442 | 0.355 | 7,000 |
Jul 08 2024 | 0.422 | -0.095 | -18.38% | 0.469 | 0.474 | 0.421 | 8,000 |
Jul 05 2024 | 0.517 | 0.09 | 21.08% | 0.432 | 0.517 | 0.429 | 9,000 |
Jul 04 2024 | 0.427 | 0.009 | 2.15% | 0.431 | 0.459 | 0.422 | 0 |
Jul 03 2024 | 0.418 | -0.005 | -1.18% | 0.411 | 0.447 | 0.393 | 5,000 |
Jul 02 2024 | 0.423 | 0.073 | 20.86% | 0.372 | 0.43 | 0.355 | 0 |
Jul 01 2024 | 0.35 | -0.089 | -20.27% | 0.403 | 0.423 | 0.35 | 0 |
Jun 28 2024 | 0.439 | 0.036 | 8.93% | 0.423 | 0.479 | 0.423 | 0 |
Jun 27 2024 | 0.403 | -0.044 | -9.84% | 0.45 | 0.466 | 0.403 | 5,000 |
Jun 26 2024 | 0.447 | 0.048 | 12.03% | 0.404 | 0.447 | 0.404 | 0 |
Jun 25 2024 | 0.399 | -0.042 | -9.52% | 0.441 | 0.452 | 0.394 | 0 |
Jun 24 2024 | 0.441 | 0.034 | 8.35% | 0.415 | 0.465 | 0.407 | 0 |
Jun 21 2024 | 0.407 | 0.017 | 4.36% | 0.398 | 0.443 | 0.378 | 20,000 |
Jun 20 2024 | 0.39 | -0.005 | -1.27% | 0.396 | 0.408 | 0.364 | 0 |
Jun 19 2024 | 0.395 | 0.038 | 10.64% | 0.375 | 0.396 | 0.371 | 0 |
Jun 18 2024 | 0.357 | 0.008 | 2.29% | 0.361 | 0.37 | 0.335 | 52,750 |
Jun 17 2024 | 0.349 | 0.031 | 9.75% | 0.32 | 0.358 | 0.307 | 7,000 |
Jun 14 2024 | 0.318 | 0.008 | 2.58% | 0.328 | 0.335 | 0.305 | 2,000 |
Jun 13 2024 | 0.31 | -0.045 | -12.68% | 0.307 | 0.334 | 0.294 | 25,050 |
Jun 12 2024 | 0.355 | 0.036 | 11.29% | 0.34 | 0.367 | 0.314 | 5,000 |
Jun 11 2024 | 0.319 | -0.063 | -16.49% | 0.34 | 0.351 | 0.319 | 10,000 |
Jun 10 2024 | 0.382 | 0.026 | 7.30% | 0.371 | 0.387 | 0.355 | 10,000 |
Jun 07 2024 | 0.356 | -0.094 | -20.89% | 0.474 | 0.484 | 0.356 | 19,800 |
Jun 06 2024 | 0.45 | 0.015 | 3.45% | 0.456 | 0.458 | 0.431 | 21,500 |
Jun 05 2024 | 0.435 | -0.026 | -5.64% | 0.433 | 0.465 | 0.409 | 14,600 |
Jun 04 2024 | 0.461 | -0.056 | -10.83% | 0.531 | 0.544 | 0.457 | 7,000 |
Jun 03 2024 | 0.517 | -0.041 | -7.35% | 0.597 | 0.602 | 0.517 | 6,000 |