F34790 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 05 2024 | 0.2965 | -0.0665 | -18.32% | 0.359 | 0.361 | 0.2965 | 0 |
Jul 04 2024 | 0.363 | -0.011 | -2.94% | 0.363 | 0.372 | 0.336 | 0 |
Jul 03 2024 | 0.374 | -0.002 | -0.53% | 0.385 | 0.401 | 0.348 | 0 |
Jul 02 2024 | 0.376 | -0.08 | -17.54% | 0.431 | 0.45 | 0.366 | 0 |
Jul 01 2024 | 0.456 | 0.083 | 22.25% | 0.403 | 0.456 | 0.386 | 0 |
Jun 28 2024 | 0.373 | -0.038 | -9.25% | 0.395 | 0.395 | 0.344 | 0 |
Jun 27 2024 | 0.411 | 0.037 | 9.89% | 0.371 | 0.411 | 0.355 | 0 |
Jun 26 2024 | 0.374 | -0.047 | -11.16% | 0.415 | 0.416 | 0.371 | 0 |
Jun 25 2024 | 0.421 | 0.039 | 10.21% | 0.381 | 0.429 | 0.372 | 0 |
Jun 24 2024 | 0.382 | -0.026 | -6.37% | 0.41 | 0.415 | 0.36 | 0 |
Jun 21 2024 | 0.408 | -0.037 | -8.31% | 0.433 | 0.465 | 0.375 | 0 |
Jun 20 2024 | 0.445 | 0.007 | 1.60% | 0.437 | 0.478 | 0.423 | 0 |
Jun 19 2024 | 0.438 | -0.052 | -10.61% | 0.463 | 0.468 | 0.436 | 0 |
Jun 18 2024 | 0.49 | -0.012 | -2.39% | 0.471 | 0.527 | 0.466 | 0 |
Jun 17 2024 | 0.502 | -0.057 | -10.20% | 0.556 | 0.579 | 0.488 | 0 |
Jun 14 2024 | 0.559 | -0.01 | -1.76% | 0.541 | 0.584 | 0.529 | 0 |
Jun 13 2024 | 0.569 | 0.065 | 12.90% | 0.566 | 0.585 | 0.524 | 0 |
Jun 12 2024 | 0.504 | -0.061 | -10.80% | 0.529 | 0.57 | 0.475 | 0 |
Jun 11 2024 | 0.565 | 0.097 | 20.73% | 0.529 | 0.565 | 0.515 | 0 |
Jun 10 2024 | 0.468 | -0.034 | -6.77% | 0.489 | 0.504 | 0.468 | 0 |
Jun 07 2024 | 0.502 | 0.114 | 29.38% | 0.37 | 0.502 | 0.36 | 0 |
Jun 06 2024 | 0.388 | -0.022 | -5.37% | 0.388 | 0.414 | 0.383 | 0 |
Jun 05 2024 | 0.41 | 0.009 | 2.24% | 0.419 | 0.437 | 0.394 | 0 |
Jun 04 2024 | 0.401 | 0.043 | 12.01% | 0.35 | 0.401 | 0.34 | 0 |
Jun 03 2024 | 0.358 | 0.019 | 5.60% | 0.317 | 0.358 | 0.316 | 0 |
May 31 2024 | 0.339 | 0.018 | 5.61% | 0.341 | 0.349 | 0.289 | 0 |
May 30 2024 | 0.321 | 0.013 | 4.22% | 0.34 | 0.34 | 0.308 | 0 |
May 29 2024 | 0.308 | 0.0425 | 16.01% | 0.273 | 0.318 | 0.264 | 0 |
May 28 2024 | 0.2655 | -0.0085 | -3.10% | 0.2765 | 0.2975 | 0.2655 | 0 |
May 27 2024 | 0.274 | -0.062 | -18.45% | 0.302 | 0.302 | 0.266 | 0 |
May 24 2024 | 0.336 | -0.005 | -1.47% | 0.355 | 0.371 | 0.327 | 0 |
May 23 2024 | 0.341 | 0.032 | 10.36% | 0.358 | 0.358 | 0.307 | 0 |
May 22 2024 | 0.309 | 0.034 | 12.36% | 0.2905 | 0.315 | 0.281 | 0 |
May 21 2024 | 0.275 | -0.008 | -2.83% | 0.315 | 0.331 | 0.274 | 0 |
May 20 2024 | 0.283 | 0.0375 | 15.27% | 0.226 | 0.2955 | 0.226 | 0 |
May 17 2024 | 0.2455 | -0.0415 | -14.46% | 0.262 | 0.2865 | 0.2435 | 0 |
May 16 2024 | 0.287 | 0.002 | 0.70% | 0.2585 | 0.295 | 0.236 | 0 |
May 15 2024 | 0.285 | -0.06 | -17.39% | 0.2835 | 0.319 | 0.2745 | 0 |
May 14 2024 | 0.345 | -0.086 | -19.95% | 0.425 | 0.428 | 0.345 | 0 |
May 13 2024 | 0.431 | -0.03 | -6.51% | 0.446 | 0.449 | 0.387 | 0 |
May 10 2024 | 0.461 | -0.043 | -8.53% | 0.478 | 0.479 | 0.433 | 0 |
May 09 2024 | 0.504 | -0.025 | -4.73% | 0.495 | 0.528 | 0.475 | 0 |
May 08 2024 | 0.529 | 0.016 | 3.12% | 0.522 | 0.57 | 0.505 | 0 |
May 07 2024 | 0.513 | -0.095 | -15.63% | 0.581 | 0.617 | 0.494 | 0 |
May 06 2024 | 0.608 | -0.012 | -1.94% | 0.605 | 0.61 | 0.546 | 10 |
May 03 2024 | 0.62 | 0.01 | 1.64% | 0.593 | 0.63 | 0.535 | 0 |
May 02 2024 | 0.61 | -0.113 | -15.63% | 0.589 | 0.665 | 0.581 | 0 |
Apr 30 2024 | 0.723 | 0.085 | 13.32% | 0.651 | 0.729 | 0.643 | 0 |
Apr 29 2024 | 0.638 | -0.217 | -25.38% | 0.806 | 0.842 | 0.638 | 0 |
Apr 26 2024 | 0.855 | 0.012 | 1.42% | 0.778 | 0.86 | 0.762 | 0 |
Apr 25 2024 | 0.843 | -0.066 | -7.26% | 0.916 | 0.95 | 0.843 | 0 |
Apr 24 2024 | 0.909 | 0.065 | 7.70% | 0.848 | 0.924 | 0.805 | 0 |
Apr 23 2024 | 0.844 | 0.03 | 3.69% | 0.874 | 0.929 | 0.83 | 0 |
Apr 22 2024 | 0.814 | 0.072 | 9.70% | 0.744 | 0.843 | 0.734 | 0 |
Apr 19 2024 | 0.742 | 0.095 | 14.68% | 0.718 | 0.777 | 0.672 | 0 |
Apr 18 2024 | 0.647 | -0.007 | -1.07% | 0.711 | 0.732 | 0.647 | 0 |
Apr 17 2024 | 0.654 | 0.069 | 11.79% | 0.664 | 0.671 | 0.61 | 0 |
Apr 16 2024 | 0.585 | -0.01 | -1.68% | 0.573 | 0.624 | 0.559 | 2,000 |
Apr 15 2024 | 0.595 | 0.112 | 23.19% | 0.556 | 0.614 | 0.547 | 2,000 |
Apr 12 2024 | 0.483 | -0.096 | -16.58% | 0.498 | 0.499 | 0.45 | 0 |
Apr 11 2024 | 0.579 | -0.051 | -8.10% | 0.592 | 0.609 | 0.541 | 0 |
Apr 10 2024 | 0.63 | 0.045 | 7.69% | 0.546 | 0.638 | 0.527 | 1,701 |
Apr 09 2024 | 0.585 | -0.034 | -5.49% | 0.561 | 0.585 | 0.512 | 3,703 |
Apr 08 2024 | 0.619 | -0.219 | -26.13% | 0.828 | 0.834 | 0.619 | 0 |