F34839 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 5.18 | 0.14 | 2.78% | 5.09 | 5.23 | 5.08 | 0 |
Jul 15 2024 | 5.04 | 0.04 | 0.80% | 5.01 | 5.10 | 5.00 | 0 |
Jul 12 2024 | 5.00 | -0.13 | -2.53% | 5.10 | 5.14 | 4.98 | 0 |
Jul 11 2024 | 5.13 | -0.10 | -1.91% | 5.21 | 5.25 | 5.09 | 0 |
Jul 10 2024 | 5.23 | 0.01 | 0.19% | 5.35 | 5.44 | 5.10 | 0 |
Jul 09 2024 | 5.22 | 0.04 | 0.77% | 5.21 | 5.27 | 5.16 | 0 |
Jul 08 2024 | 5.18 | -0.01 | -0.19% | 5.17 | 5.23 | 5.14 | 0 |
Jul 05 2024 | 5.19 | 0.07 | 1.37% | 5.08 | 5.21 | 5.03 | 500 |
Jul 04 2024 | 5.12 | -0.08 | -1.54% | 5.20 | 5.20 | 5.05 | 0 |
Jul 03 2024 | 5.20 | -0.15 | -2.80% | 5.28 | 5.28 | 5.16 | 0 |
Jul 02 2024 | 5.35 | 0.12 | 2.29% | 5.24 | 5.40 | 5.24 | 0 |
Jul 01 2024 | 5.23 | -0.11 | -2.06% | 5.22 | 5.24 | 5.12 | 0 |
Jun 28 2024 | 5.34 | -0.10 | -1.84% | 5.43 | 5.43 | 5.26 | 0 |
Jun 27 2024 | 5.44 | 0.03 | 0.55% | 5.38 | 5.45 | 5.35 | 0 |
Jun 26 2024 | 5.41 | 0.20 | 3.84% | 5.17 | 5.53 | 5.17 | 0 |
Jun 25 2024 | 5.21 | 0.01 | 0.19% | 5.26 | 5.28 | 5.16 | 0 |
Jun 24 2024 | 5.20 | -0.18 | -3.35% | 5.32 | 5.32 | 5.10 | 0 |
Jun 21 2024 | 5.38 | 0.11 | 2.09% | 5.27 | 5.40 | 5.27 | 0 |
Jun 20 2024 | 5.27 | -0.09 | -1.68% | 5.35 | 5.37 | 5.25 | 0 |
Jun 19 2024 | 5.36 | 0.03 | 0.56% | 5.32 | 5.43 | 5.32 | 0 |
Jun 18 2024 | 5.33 | -0.01 | -0.19% | 5.25 | 5.37 | 5.25 | 100 |
Jun 17 2024 | 5.34 | -0.07 | -1.29% | 5.35 | 5.48 | 5.32 | 0 |
Jun 14 2024 | 5.41 | 0.08 | 1.50% | 5.23 | 5.46 | 5.22 | 0 |
Jun 13 2024 | 5.33 | 0.40 | 8.11% | 4.94 | 5.36 | 4.94 | 300 |
Jun 12 2024 | 4.93 | 0.15 | 3.14% | 4.76 | 5.03 | 4.76 | 150 |
Jun 11 2024 | 4.78 | 0.14 | 3.02% | 4.62 | 4.81 | 4.62 | 0 |
Jun 10 2024 | 4.64 | 0.05 | 1.09% | 4.66 | 4.81 | 4.64 | 0 |
Jun 07 2024 | 4.59 | 0.05 | 1.10% | 4.55 | 4.69 | 4.54 | 0 |
Jun 06 2024 | 4.54 | 0.07 | 1.57% | 4.46 | 4.56 | 4.42 | 0 |
Jun 05 2024 | 4.47 | -0.01 | -0.22% | 4.45 | 4.49 | 4.38 | 0 |
Jun 04 2024 | 4.48 | 0.08 | 1.82% | 4.40 | 4.58 | 4.39 | 0 |
Jun 03 2024 | 4.40 | 0.02 | 0.46% | 4.30 | 4.44 | 4.25 | 0 |
May 31 2024 | 4.38 | -0.04 | -0.90% | 4.45 | 4.51 | 4.38 | 0 |
May 30 2024 | 4.42 | -0.26 | -5.56% | 4.69 | 4.69 | 4.30 | 0 |
May 29 2024 | 4.68 | 0.22 | 4.93% | 4.49 | 4.74 | 4.42 | 0 |
May 28 2024 | 4.46 | -0.23 | -4.90% | 4.66 | 4.71 | 4.39 | 0 |
May 27 2024 | 4.69 | -0.21 | -4.29% | 4.86 | 4.88 | 4.67 | 0 |
May 24 2024 | 4.90 | -0.08 | -1.61% | 5.03 | 5.04 | 4.88 | 0 |
May 23 2024 | 4.98 | 0.05 | 1.01% | 4.94 | 5.00 | 4.80 | 0 |
May 22 2024 | 4.93 | 0.09 | 1.86% | 4.91 | 5.08 | 4.90 | 250 |
May 21 2024 | 4.84 | -0.01 | -0.21% | 4.87 | 4.93 | 4.83 | 0 |
May 20 2024 | 4.85 | 0.12 | 2.54% | 4.85 | 4.87 | 4.74 | 0 |
May 17 2024 | 4.73 | -0.03 | -0.63% | 4.77 | 4.78 | 4.68 | 0 |
May 16 2024 | 4.76 | 0.08 | 1.71% | 4.68 | 4.81 | 4.65 | 0 |
May 15 2024 | 4.68 | 0.12 | 2.63% | 4.56 | 4.71 | 4.53 | 500 |
May 14 2024 | 4.56 | -0.32 | -6.56% | 4.87 | 4.87 | 4.51 | 0 |
May 13 2024 | 4.88 | -0.20 | -3.94% | 5.04 | 5.05 | 4.83 | 0 |
May 10 2024 | 5.08 | 0.08 | 1.60% | 5.01 | 5.11 | 4.98 | 0 |
May 09 2024 | 5.00 | -0.05 | -0.99% | 5.06 | 5.06 | 4.97 | 0 |
May 08 2024 | 5.05 | 0.08 | 1.61% | 4.95 | 5.11 | 4.95 | 0 |
May 07 2024 | 4.97 | -0.09 | -1.78% | 5.04 | 5.04 | 4.93 | 0 |
May 06 2024 | 5.06 | -0.12 | -2.32% | 5.16 | 5.16 | 4.98 | 0 |
May 03 2024 | 5.18 | -0.10 | -1.89% | 5.26 | 5.28 | 5.09 | 0 |
May 02 2024 | 5.28 | -0.04 | -0.75% | 5.15 | 5.34 | 5.15 | 0 |
Apr 30 2024 | 5.32 | 0.62 | 13.19% | 4.80 | 5.32 | 4.79 | 0 |
Apr 29 2024 | 4.70 | -0.05 | -1.05% | 4.73 | 4.75 | 4.64 | 0 |
Apr 26 2024 | 4.75 | -0.17 | -3.46% | 4.80 | 4.84 | 4.72 | 0 |
Apr 25 2024 | 4.92 | 0.13 | 2.71% | 4.78 | 5.01 | 4.75 | 0 |
Apr 24 2024 | 4.79 | 0.15 | 3.23% | 4.59 | 4.79 | 4.57 | 0 |
Apr 23 2024 | 4.64 | -0.01 | -0.22% | 4.58 | 4.75 | 4.57 | 0 |
Apr 22 2024 | 4.65 | 0.01 | 0.22% | 4.56 | 4.79 | 4.56 | 0 |
Apr 19 2024 | 4.64 | 0.10 | 2.20% | 4.75 | 4.77 | 4.62 | 0 |
Apr 18 2024 | 4.54 | -0.13 | -2.78% | 4.63 | 4.66 | 4.46 | 0 |