Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F34761 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 4.36 | 0.25 | 6.08% | 4.21 | 4.40 | 4.14 | 0 |
| Jul 25 2024 | 4.11 | -0.87 | -17.47% | 4.26 | 4.35 | 4.07 | 0 |
| Jul 24 2024 | 4.98 | 0.28 | 5.96% | 4.86 | 5.04 | 4.77 | 1,051 |
| Jul 23 2024 | 4.70 | 0.26 | 5.86% | 4.51 | 4.76 | 4.47 | 0 |
| Jul 22 2024 | 4.44 | -0.26 | -5.53% | 4.66 | 4.72 | 4.42 | 0 |
| Jul 19 2024 | 4.70 | -0.95 | -16.81% | 5.00 | 5.00 | 4.55 | 10,061 |
| Jul 18 2024 | 5.65 | 0.02 | 0.36% | 5.64 | 5.78 | 5.55 | 0 |
| Jul 17 2024 | 5.63 | 0.02 | 0.36% | 5.66 | 5.91 | 5.55 | 0 |
| Jul 16 2024 | 5.61 | 0.36 | 6.86% | 5.17 | 5.64 | 5.15 | 450 |
| Jul 15 2024 | 5.25 | 0.35 | 7.14% | 4.85 | 5.25 | 4.77 | 0 |
| Jul 12 2024 | 4.90 | -0.16 | -3.16% | 4.86 | 4.92 | 4.66 | 10,480 |
| Jul 11 2024 | 5.06 | 0.53 | 11.70% | 4.56 | 5.07 | 4.52 | 650 |
| Jul 10 2024 | 4.53 | 0.30 | 7.09% | 4.40 | 4.60 | 4.38 | 0 |
| Jul 09 2024 | 4.23 | -0.19 | -4.30% | 4.36 | 4.39 | 4.20 | 0 |
| Jul 08 2024 | 4.42 | -0.21 | -4.54% | 4.58 | 4.60 | 4.40 | 0 |
| Jul 05 2024 | 4.63 | 0.31 | 7.18% | 4.38 | 4.64 | 4.34 | 400 |
| Jul 04 2024 | 4.32 | -0.05 | -1.14% | 4.29 | 4.35 | 4.23 | 0 |
| Jul 03 2024 | 4.37 | 0.39 | 9.80% | 4.07 | 4.38 | 4.05 | 0 |
| Jul 02 2024 | 3.98 | 0.01 | 0.25% | 4.01 | 4.07 | 3.89 | 250 |
| Jul 01 2024 | 3.97 | -0.04 | -1.00% | 3.91 | 4.10 | 3.89 | 255 |
| Jun 28 2024 | 4.01 | 0.02 | 0.50% | 4.01 | 4.13 | 3.96 | 1,218 |
| Jun 27 2024 | 3.99 | 0.26 | 6.97% | 3.68 | 4.04 | 3.68 | 1,150 |
| Jun 26 2024 | 3.73 | -0.24 | -6.05% | 3.87 | 3.93 | 3.66 | 1,238 |
| Jun 25 2024 | 3.97 | -0.11 | -2.70% | 4.00 | 4.14 | 3.97 | 0 |
| Jun 24 2024 | 4.08 | 0.03 | 0.74% | 4.01 | 4.11 | 3.98 | 0 |
| Jun 21 2024 | 4.05 | -0.35 | -7.95% | 4.51 | 4.58 | 4.04 | 0 |
| Jun 20 2024 | 4.40 | 0.34 | 8.37% | 4.23 | 4.52 | 4.13 | 1,000 |
| Jun 19 2024 | 4.06 | 0.02 | 0.50% | 4.09 | 4.16 | 4.03 | 1,000 |
| Jun 18 2024 | 4.04 | 0.02 | 0.50% | 4.02 | 4.07 | 3.84 | 0 |
| Jun 17 2024 | 4.02 | -0.11 | -2.66% | 3.98 | 4.08 | 3.96 | 0 |
| Jun 14 2024 | 4.13 | 0.25 | 6.44% | 3.89 | 4.20 | 3.88 | 520 |
| Jun 13 2024 | 3.88 | -0.22 | -5.37% | 3.90 | 4.05 | 3.82 | 1,760 |
| Jun 12 2024 | 4.10 | 0.15 | 3.80% | 3.95 | 4.24 | 3.92 | 0 |
| Jun 11 2024 | 3.95 | 0.10 | 2.60% | 3.78 | 4.02 | 3.78 | 0 |
| Jun 10 2024 | 3.85 | -0.08 | -2.04% | 3.88 | 3.89 | 3.82 | 0 |
| Jun 07 2024 | 3.93 | -0.78 | -16.56% | 4.76 | 4.78 | 3.89 | 2,760 |
| Jun 06 2024 | 4.71 | 0.26 | 5.84% | 4.63 | 4.71 | 4.49 | 3,512 |
| Jun 05 2024 | 4.45 | 0.32 | 7.75% | 4.26 | 4.46 | 4.17 | 100 |
| Jun 04 2024 | 4.13 | -0.22 | -5.06% | 4.40 | 4.43 | 4.02 | 219 |
| Jun 03 2024 | 4.35 | 0.12 | 2.84% | 4.06 | 4.37 | 4.00 | 0 |
| May 31 2024 | 4.23 | -0.16 | -3.64% | 4.39 | 4.57 | 4.18 | 103 |
| May 30 2024 | 4.39 | 0.02 | 0.46% | 4.16 | 4.50 | 4.16 | 234 |
| May 29 2024 | 4.37 | -0.22 | -4.79% | 4.55 | 4.56 | 4.30 | 450 |
| May 28 2024 | 4.59 | 0.03 | 0.66% | 4.46 | 4.62 | 4.35 | 0 |
| May 27 2024 | 4.56 | 0.25 | 5.80% | 4.40 | 4.58 | 4.34 | 0 |
| May 24 2024 | 4.31 | -0.10 | -2.27% | 4.36 | 4.44 | 4.31 | 458 |
| May 23 2024 | 4.41 | -0.70 | -13.70% | 4.59 | 4.79 | 4.41 | 3,040 |
| May 22 2024 | 5.11 | -0.62 | -10.82% | 5.54 | 5.56 | 5.02 | 500 |
| May 21 2024 | 5.73 | 0.07 | 1.24% | 5.54 | 5.79 | 5.43 | 250 |
| May 20 2024 | 5.66 | 0.25 | 4.62% | 6.01 | 6.02 | 5.44 | 1,850 |
| May 17 2024 | 5.41 | 0.38 | 7.55% | 5.04 | 5.56 | 5.04 | 1,000 |
| May 16 2024 | 5.03 | -0.05 | -0.98% | 5.14 | 5.17 | 4.91 | 0 |
| May 15 2024 | 5.08 | 0.43 | 9.25% | 4.75 | 5.08 | 4.70 | 1,500 |
| May 14 2024 | 4.65 | 0.21 | 4.73% | 4.57 | 4.70 | 4.48 | 1,000 |
| May 13 2024 | 4.44 | -0.45 | -9.20% | 4.72 | 4.72 | 4.44 | 1,000 |
| May 10 2024 | 4.89 | 0.37 | 8.19% | 4.82 | 5.07 | 4.80 | 1,400 |
| May 09 2024 | 4.52 | 0.20 | 4.63% | 4.29 | 4.55 | 4.19 | 712 |
| May 08 2024 | 4.32 | 0.04 | 0.93% | 4.33 | 4.33 | 4.16 | 0 |
| May 07 2024 | 4.28 | -0.10 | -2.28% | 4.35 | 4.38 | 4.24 | 0 |
| May 06 2024 | 4.38 | 0.35 | 8.68% | 4.28 | 4.48 | 4.26 | 0 |
| May 03 2024 | 4.03 | -0.18 | -4.28% | 4.21 | 4.31 | 3.93 | 0 |
| May 02 2024 | 4.21 | 0.05 | 1.20% | 4.33 | 4.37 | 4.01 | 1,000 |
| Apr 30 2024 | 4.16 | -0.51 | -10.92% | 4.46 | 4.47 | 4.09 | 740 |
| Apr 29 2024 | 4.67 | 0.04 | 0.86% | 4.57 | 4.75 | 4.54 | 0 |
