Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F34760 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 0.80 | -0.122 | -13.23% | 0.908 | 0.911 | 0.779 | 18,138 |
| Dec 12 2024 | 0.922 | -0.264 | -22.26% | 1.195 | 1.239 | 0.889 | 69,299 |
| Dec 11 2024 | 1.186 | 0.05 | 4.77% | 1.111 | 1.21 | 1.063 | 23,500 |
| Dec 10 2024 | 1.132 | -0.05 | -3.99% | 1.138 | 1.178 | 1.094 | 9,800 |
| Dec 09 2024 | 1.179 | 0.19 | 19.33% | 0.97 | 1.212 | 0.968 | 26,350 |
| Dec 06 2024 | 0.988 | 0.006 | 0.61% | 1.001 | 1.019 | 0.91 | 0 |
| Dec 05 2024 | 0.982 | -0.051 | -4.94% | 0.996 | 1.031 | 0.95 | 0 |
| Dec 04 2024 | 1.033 | 0.09 | 9.31% | 0.959 | 1.033 | 0.862 | 1,700 |
| Dec 03 2024 | 0.945 | 0.101 | 11.97% | 0.934 | 0.964 | 0.90 | 6,530 |
| Dec 02 2024 | 0.844 | -0.052 | -5.80% | 0.799 | 0.893 | 0.774 | 800 |
| Nov 29 2024 | 0.896 | 0.076 | 9.27% | 0.89 | 0.931 | 0.868 | 7,700 |
| Nov 28 2024 | 0.82 | 0.018 | 2.24% | 0.747 | 0.82 | 0.742 | 2,000 |
| Nov 27 2024 | 0.802 | -0.06 | -6.96% | 0.908 | 0.917 | 0.795 | 13,000 |
| Nov 26 2024 | 0.862 | 0.06 | 7.48% | 0.826 | 0.908 | 0.803 | 37,500 |
| Nov 25 2024 | 0.802 | -0.227 | -22.06% | 0.92 | 0.953 | 0.802 | 6,950 |
| Nov 22 2024 | 1.029 | 0.08 | 7.97% | 1.013 | 1.079 | 0.992 | 1,120 |
| Nov 21 2024 | 0.953 | -0.053 | -5.27% | 1.035 | 1.049 | 0.939 | 59,100 |
| Nov 20 2024 | 1.006 | -0.01 | -1.08% | 0.995 | 1.033 | 0.949 | 8,600 |
| Nov 19 2024 | 1.017 | -0.01 | -1.07% | 1.052 | 1.103 | 1.002 | 800 |
| Nov 18 2024 | 1.028 | 0.16 | 18.16% | 0.923 | 1.045 | 0.912 | 9,230 |
| Nov 15 2024 | 0.87 | -0.02 | -2.25% | 0.869 | 0.961 | 0.861 | 2,900 |
| Nov 14 2024 | 0.89 | -0.075 | -7.77% | 0.787 | 0.897 | 0.752 | 12,800 |
| Nov 13 2024 | 0.965 | 0.016 | 1.69% | 0.994 | 1.039 | 0.93 | 14,630 |
| Nov 12 2024 | 0.949 | 0.025 | 2.71% | 0.893 | 0.975 | 0.855 | 8,950 |
| Nov 11 2024 | 0.924 | -0.213 | -18.73% | 1.134 | 1.186 | 0.911 | 7,150 |
| Nov 08 2024 | 1.137 | -0.06 | -4.93% | 1.173 | 1.252 | 1.12 | 6,700 |
| Nov 07 2024 | 1.196 | 0.11 | 10.03% | 1.069 | 1.247 | 1.057 | 9,000 |
| Nov 06 2024 | 1.087 | -0.44 | -28.72% | 1.255 | 1.446 | 1.014 | 65,178 |
| Nov 05 2024 | 1.525 | 0.05 | 3.53% | 1.482 | 1.60 | 1.452 | 0 |
| Nov 04 2024 | 1.473 | -0.05 | -3.09% | 1.59 | 1.60 | 1.461 | 8,660 |
| Nov 01 2024 | 1.52 | -0.01 | -0.65% | 1.54 | 1.68 | 1.496 | 11,768 |
| Oct 31 2024 | 1.53 | -0.48 | -23.88% | 1.91 | 1.94 | 1.479 | 19,650 |
| Oct 30 2024 | 2.01 | -0.19 | -8.64% | 2.215 | 2.215 | 1.855 | 13,200 |
| Oct 29 2024 | 2.20 | 0.18 | 8.91% | 2.05 | 2.295 | 2.00 | 1,200 |
| Oct 28 2024 | 2.02 | -0.07 | -3.12% | 1.955 | 2.06 | 1.825 | 2,300 |
| Oct 25 2024 | 2.085 | 0.08 | 3.73% | 1.935 | 2.085 | 1.75 | 14,620 |
| Oct 24 2024 | 2.01 | 0.05 | 2.81% | 2.14 | 2.29 | 1.94 | 14,500 |
| Oct 23 2024 | 1.955 | -0.51 | -20.53% | 2.51 | 2.51 | 1.91 | 19,095 |
| Oct 22 2024 | 2.46 | 0.45 | 22.39% | 2.175 | 2.465 | 2.175 | 66,986 |
| Oct 21 2024 | 2.01 | 0.31 | 18.24% | 2.115 | 2.27 | 1.99 | 26,169 |
| Oct 18 2024 | 1.70 | 0.26 | 18.22% | 1.545 | 1.705 | 1.476 | 10,994 |
| Oct 17 2024 | 1.438 | -0.01 | -0.83% | 1.403 | 1.515 | 1.323 | 6,444 |
| Oct 16 2024 | 1.45 | 0.09 | 6.23% | 1.382 | 1.555 | 1.382 | 8,834 |
| Oct 15 2024 | 1.365 | 0.12 | 9.29% | 1.217 | 1.401 | 1.216 | 9,163 |
| Oct 14 2024 | 1.249 | -0.13 | -9.69% | 1.345 | 1.37 | 1.249 | 12,677 |
| Oct 11 2024 | 1.383 | 0.19 | 15.44% | 1.282 | 1.384 | 1.246 | 5,899 |
| Oct 10 2024 | 1.198 | 0.08 | 7.06% | 1.103 | 1.226 | 1.093 | 11,732 |
| Oct 09 2024 | 1.119 | 0.09 | 8.33% | 1.128 | 1.165 | 1.04 | 9,769 |
| Oct 08 2024 | 1.033 | -0.42 | -28.76% | 1.404 | 1.404 | 1.033 | 33,591 |
| Oct 07 2024 | 1.45 | -0.30 | -17.14% | 1.51 | 1.575 | 1.373 | 8,071 |
| Oct 04 2024 | 1.75 | 0.23 | 15.13% | 1.625 | 1.845 | 1.409 | 29,720 |
| Oct 03 2024 | 1.52 | 0.07 | 4.47% | 1.429 | 1.52 | 1.379 | 3,390 |
| Oct 02 2024 | 1.455 | 0.03 | 2.32% | 1.286 | 1.635 | 1.279 | 19,617 |
| Oct 01 2024 | 1.422 | 0.15 | 11.35% | 1.363 | 1.49 | 1.326 | 10,617 |
| Sep 30 2024 | 1.277 | -0.23 | -15.15% | 1.458 | 1.458 | 1.237 | 32,612 |
| Sep 27 2024 | 1.505 | -0.16 | -9.34% | 1.505 | 1.67 | 1.46 | 18,640 |
| Sep 26 2024 | 1.66 | 0.09 | 5.40% | 1.585 | 1.845 | 1.52 | 5,301 |
| Sep 25 2024 | 1.575 | 0.07 | 4.65% | 1.54 | 1.68 | 1.515 | 21,788 |
| Sep 24 2024 | 1.505 | 0.22 | 17.49% | 1.261 | 1.505 | 1.244 | 10,300 |
| Sep 23 2024 | 1.281 | -0.08 | -5.95% | 1.337 | 1.337 | 1.145 | 10,880 |
| Sep 20 2024 | 1.362 | 0.05 | 3.57% | 1.384 | 1.468 | 1.336 | 15,150 |
| Sep 19 2024 | 1.315 | 0.12 | 9.95% | 1.312 | 1.418 | 1.238 | 18,950 |
| Sep 18 2024 | 1.196 | -0.09 | -7.21% | 1.208 | 1.257 | 1.18 | 16,605 |
| Sep 17 2024 | 1.289 | 0.00 | 0.23% | 1.299 | 1.348 | 1.252 | 20,580 |
