F34781 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.0265 | 0.00 | 0.00% | 0.025 | 0.0275 | 0.024 | 0 |
Jul 17 2024 | 0.0265 | -0.0035 | -11.67% | 0.031 | 0.0315 | 0.0265 | 10 |
Jul 16 2024 | 0.03 | 0.0025 | 9.09% | 0.029 | 0.032 | 0.029 | 5,000 |
Jul 15 2024 | 0.0275 | 0.0025 | 10.00% | 0.027 | 0.029 | 0.0265 | 0 |
Jul 12 2024 | 0.025 | -0.002 | -7.41% | 0.025 | 0.0255 | 0.024 | 0 |
Jul 11 2024 | 0.027 | 0.00 | 0.00% | 0.026 | 0.0285 | 0.026 | 0 |
Jul 10 2024 | 0.027 | -0.0025 | -8.47% | 0.0305 | 0.031 | 0.027 | 0 |
Jul 09 2024 | 0.0295 | 0.003 | 11.32% | 0.027 | 0.0295 | 0.027 | 0 |
Jul 08 2024 | 0.0265 | 0.0035 | 15.22% | 0.0265 | 0.028 | 0.026 | 0 |
Jul 05 2024 | 0.023 | -0.001 | -4.17% | 0.0245 | 0.0245 | 0.0225 | 0 |
Jul 04 2024 | 0.024 | -0.002 | -7.69% | 0.025 | 0.026 | 0.024 | 0 |
Jul 03 2024 | 0.026 | 0.001 | 4.00% | 0.0255 | 0.027 | 0.025 | 0 |
Jul 02 2024 | 0.025 | -0.003 | -10.71% | 0.0255 | 0.026 | 0.0235 | 4,900 |
Jul 01 2024 | 0.028 | -0.0025 | -8.20% | 0.029 | 0.03 | 0.0275 | 11,000 |
Jun 28 2024 | 0.0305 | 0.0005 | 1.67% | 0.0285 | 0.0315 | 0.0275 | 0 |
Jun 27 2024 | 0.03 | -0.004 | -11.76% | 0.0325 | 0.033 | 0.029 | 1,000 |
Jun 26 2024 | 0.034 | 0.003 | 9.68% | 0.031 | 0.034 | 0.0305 | 30,000 |
Jun 25 2024 | 0.031 | 0.0005 | 1.64% | 0.0305 | 0.032 | 0.03 | 2,000 |
Jun 24 2024 | 0.0305 | -0.0005 | -1.61% | 0.0335 | 0.034 | 0.0305 | 30,000 |
Jun 21 2024 | 0.031 | -0.0015 | -4.62% | 0.0315 | 0.0325 | 0.03 | 2,000 |
Jun 20 2024 | 0.0325 | 0.00 | 0.00% | 0.033 | 0.034 | 0.031 | 0 |
Jun 19 2024 | 0.0325 | -0.001 | -2.99% | 0.0335 | 0.034 | 0.0315 | 0 |
Jun 18 2024 | 0.0335 | -0.0055 | -14.10% | 0.0365 | 0.038 | 0.033 | 2,000 |
Jun 17 2024 | 0.039 | -0.0055 | -12.36% | 0.045 | 0.0455 | 0.039 | 8,300 |
Jun 14 2024 | 0.0445 | 0.001 | 2.30% | 0.0445 | 0.0455 | 0.041 | 0 |
Jun 13 2024 | 0.0435 | -0.0015 | -3.33% | 0.044 | 0.046 | 0.042 | 0 |
Jun 12 2024 | 0.045 | -0.0015 | -3.23% | 0.0435 | 0.0455 | 0.0395 | 10,000 |
Jun 11 2024 | 0.0465 | -0.0035 | -7.00% | 0.047 | 0.0485 | 0.046 | 0 |
Jun 10 2024 | 0.05 | -0.0075 | -13.04% | 0.058 | 0.0595 | 0.05 | 0 |
Jun 07 2024 | 0.0575 | -0.002 | -3.36% | 0.057 | 0.059 | 0.0545 | 90,000 |
Jun 06 2024 | 0.0595 | -0.0155 | -20.67% | 0.0645 | 0.067 | 0.0595 | 0 |
Jun 05 2024 | 0.075 | 0.0025 | 3.45% | 0.073 | 0.0755 | 0.0685 | 6,000 |
Jun 04 2024 | 0.0725 | 0.006 | 9.02% | 0.071 | 0.078 | 0.0705 | 4,400 |
Jun 03 2024 | 0.0665 | 0.015 | 29.13% | 0.0545 | 0.0665 | 0.052 | 1,000 |
May 31 2024 | 0.0515 | 0.005 | 10.75% | 0.05 | 0.0525 | 0.0465 | 2,000 |
May 30 2024 | 0.0465 | 0.003 | 6.90% | 0.0455 | 0.048 | 0.044 | 0 |
May 29 2024 | 0.0435 | 0.001 | 2.35% | 0.041 | 0.044 | 0.039 | 165,400 |
May 28 2024 | 0.0425 | -0.0055 | -11.46% | 0.0465 | 0.0475 | 0.0425 | 2,000 |
May 27 2024 | 0.048 | -0.0065 | -11.93% | 0.0505 | 0.0515 | 0.048 | 0 |
May 24 2024 | 0.0545 | -0.0005 | -0.91% | 0.0565 | 0.0595 | 0.0525 | 0 |
May 23 2024 | 0.055 | 0.004 | 7.84% | 0.056 | 0.056 | 0.048 | 186,000 |
May 22 2024 | 0.051 | 0.0035 | 7.37% | 0.0505 | 0.0535 | 0.0495 | 0 |
May 21 2024 | 0.0475 | 0.003 | 6.74% | 0.0475 | 0.052 | 0.047 | 85,200 |
May 20 2024 | 0.0445 | -0.0015 | -3.26% | 0.0435 | 0.0475 | 0.0425 | 0 |
May 17 2024 | 0.046 | -0.0025 | -5.15% | 0.0465 | 0.0485 | 0.0455 | 0 |
May 16 2024 | 0.0485 | -0.0035 | -6.73% | 0.049 | 0.052 | 0.0455 | 0 |
May 15 2024 | 0.052 | -0.002 | -3.70% | 0.0505 | 0.0595 | 0.0505 | 0 |
May 14 2024 | 0.054 | 0.004 | 8.00% | 0.0485 | 0.054 | 0.0485 | 0 |
May 13 2024 | 0.05 | 0.0005 | 1.01% | 0.054 | 0.054 | 0.0475 | 100,000 |
May 10 2024 | 0.0495 | 0.00 | 0.00% | 0.046 | 0.0495 | 0.046 | 0 |
May 09 2024 | 0.0495 | -0.0015 | -2.94% | 0.0485 | 0.05 | 0.047 | 0 |
May 08 2024 | 0.051 | -0.0025 | -4.67% | 0.0555 | 0.06 | 0.051 | 0 |
May 07 2024 | 0.0535 | 0.001 | 1.90% | 0.0525 | 0.057 | 0.051 | 0 |
May 06 2024 | 0.0525 | 0.0005 | 0.96% | 0.0525 | 0.0525 | 0.0495 | 0 |
May 03 2024 | 0.052 | 0.001 | 1.96% | 0.05 | 0.0535 | 0.048 | 0 |
May 02 2024 | 0.051 | 0.0105 | 25.93% | 0.048 | 0.053 | 0.047 | 107,000 |
Apr 30 2024 | 0.0405 | 0.0025 | 6.58% | 0.039 | 0.0435 | 0.036 | 0 |
Apr 29 2024 | 0.038 | 0.004 | 11.76% | 0.0365 | 0.038 | 0.0345 | 0 |
Apr 26 2024 | 0.034 | -0.0055 | -13.92% | 0.034 | 0.036 | 0.033 | 210,000 |
Apr 25 2024 | 0.0395 | 0.0025 | 6.76% | 0.037 | 0.04 | 0.0365 | 80,000 |
Apr 24 2024 | 0.037 | -0.0015 | -3.90% | 0.0355 | 0.0385 | 0.0355 | 0 |
Apr 23 2024 | 0.0385 | -0.004 | -9.41% | 0.0415 | 0.045 | 0.038 | 80,000 |
Apr 22 2024 | 0.0425 | 0.002 | 4.94% | 0.0435 | 0.0455 | 0.0415 | 0 |