Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F36226 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 7.54 | -0.30 | -3.83% | 7.74 | 7.74 | 7.14 | 0 |
| Dec 17 2024 | 7.84 | -0.24 | -2.97% | 8.10 | 8.10 | 7.79 | 0 |
| Dec 16 2024 | 8.08 | -0.10 | -1.22% | 8.10 | 8.16 | 7.92 | 0 |
| Dec 13 2024 | 8.18 | -0.29 | -3.42% | 8.43 | 8.49 | 8.02 | 0 |
| Dec 12 2024 | 8.47 | -0.24 | -2.76% | 8.26 | 8.47 | 7.99 | 0 |
| Dec 11 2024 | 8.71 | -0.07 | -0.80% | 8.83 | 9.02 | 7.95 | 0 |
| Dec 10 2024 | 8.78 | -0.21 | -2.34% | 8.83 | 9.09 | 8.78 | 0 |
| Dec 09 2024 | 8.99 | 0.13 | 1.47% | 9.07 | 9.08 | 8.79 | 100 |
| Dec 06 2024 | 8.86 | 0.25 | 2.90% | 8.59 | 9.36 | 8.57 | 0 |
| Dec 05 2024 | 8.61 | 0.48 | 5.90% | 8.20 | 8.79 | 8.14 | 0 |
| Dec 04 2024 | 8.13 | 0.16 | 2.01% | 8.00 | 8.46 | 7.83 | 0 |
| Dec 03 2024 | 7.97 | -0.88 | -9.94% | 8.86 | 8.86 | 7.95 | 0 |
| Dec 02 2024 | 8.85 | -0.06 | -0.67% | 8.89 | 8.98 | 8.57 | 0 |
| Nov 29 2024 | 8.91 | -0.31 | -3.36% | 9.17 | 9.20 | 8.62 | 0 |
| Nov 28 2024 | 9.22 | -0.25 | -2.64% | 9.49 | 9.74 | 9.21 | 0 |
| Nov 27 2024 | 9.47 | -0.02 | -0.21% | 9.51 | 9.80 | 9.44 | 0 |
| Nov 26 2024 | 9.49 | -0.30 | -3.06% | 9.62 | 9.77 | 9.22 | 0 |
| Nov 25 2024 | 9.79 | -0.49 | -4.77% | 11.12 | 11.72 | 9.27 | 0 |
| Nov 22 2024 | 10.28 | 0.84 | 8.90% | 9.37 | 11.37 | 9.19 | 0 |
| Nov 21 2024 | 9.44 | -0.84 | -8.17% | 10.13 | 10.13 | 9.23 | 0 |
| Nov 20 2024 | 10.28 | -0.64 | -5.86% | 10.88 | 10.88 | 9.93 | 0 |
| Nov 19 2024 | 10.92 | -0.50 | -4.38% | 11.67 | 11.67 | 10.48 | 0 |
| Nov 18 2024 | 11.42 | -0.05 | -0.44% | 11.37 | 12.01 | 11.27 | 0 |
| Nov 15 2024 | 11.47 | -0.59 | -4.89% | 11.82 | 11.96 | 11.47 | 0 |
| Nov 14 2024 | 12.06 | 0.29 | 2.46% | 12.06 | 12.21 | 11.37 | 0 |
| Nov 13 2024 | 11.77 | 0.50 | 4.44% | 12.76 | 13.50 | 11.72 | 0 |
| Nov 12 2024 | 11.27 | -1.19 | -9.55% | 12.56 | 12.56 | 11.07 | 0 |
| Nov 11 2024 | 12.46 | -0.25 | -1.97% | 13.05 | 13.25 | 12.41 | 0 |
| Nov 08 2024 | 12.71 | 0.05 | 0.39% | 12.71 | 13.30 | 12.51 | 0 |
| Nov 07 2024 | 12.66 | -0.24 | -1.86% | 12.93 | 13.05 | 12.51 | 0 |
| Nov 06 2024 | 12.90 | -0.45 | -3.37% | 13.40 | 13.45 | 12.11 | 0 |
| Nov 05 2024 | 13.35 | -0.89 | -6.25% | 14.19 | 14.29 | 12.66 | 0 |
| Nov 04 2024 | 14.24 | -0.05 | -0.35% | 14.54 | 14.69 | 14.19 | 0 |
| Nov 01 2024 | 14.29 | -0.40 | -2.72% | 14.90 | 14.90 | 14.24 | 0 |
| Oct 31 2024 | 14.69 | 0.03 | 0.20% | 15.27 | 15.50 | 14.19 | 0 |
| Oct 30 2024 | 14.66 | -1.14 | -7.22% | 14.24 | 15.50 | 14.24 | 0 |
| Oct 29 2024 | 15.80 | 0.85 | 5.69% | 17.28 | 17.58 | 15.40 | 0 |
| Oct 28 2024 | 14.95 | 2.09 | 16.25% | 13.25 | 15.40 | 13.20 | 0 |
| Oct 25 2024 | 12.86 | -1.13 | -8.08% | 13.65 | 13.89 | 12.61 | 0 |
| Oct 24 2024 | 13.99 | -0.40 | -2.78% | 14.27 | 14.72 | 13.85 | 0 |
| Oct 23 2024 | 14.39 | -0.42 | -2.84% | 14.66 | 15.00 | 13.85 | 0 |
| Oct 22 2024 | 14.81 | -1.23 | -7.67% | 14.85 | 15.15 | 14.24 | 0 |
| Oct 21 2024 | 16.04 | -0.60 | -3.61% | 16.59 | 16.69 | 15.80 | 0 |
| Oct 18 2024 | 16.64 | -0.64 | -3.70% | 16.69 | 17.28 | 16.29 | 0 |
| Oct 17 2024 | 17.28 | 0.99 | 6.08% | 17.23 | 17.92 | 16.98 | 0 |
| Oct 16 2024 | 16.29 | 0.94 | 6.12% | 15.99 | 17.43 | 14.85 | 0 |
| Oct 15 2024 | 15.35 | -8.30 | -35.10% | 19.26 | 21.42 | 14.04 | 0 |
| Oct 14 2024 | 23.65 | 1.44 | 6.48% | 24.29 | 25.99 | 21.91 | 0 |
| Oct 11 2024 | 22.21 | 1.09 | 5.16% | 22.42 | 28.47 | 21.27 | 0 |
| Oct 10 2024 | 21.12 | 6.41 | 43.58% | 19.36 | 21.96 | 17.08 | 0 |
| Oct 09 2024 | 14.71 | 6.16 | 72.05% | 10.53 | 15.25 | 9.74 | 0 |
| Oct 08 2024 | 8.55 | 1.87 | 27.99% | 6.84 | 9.81 | 6.73 | 0 |
| Oct 07 2024 | 6.68 | 0.07 | 1.06% | 6.64 | 6.78 | 6.55 | 0 |
| Oct 04 2024 | 6.61 | -0.15 | -2.22% | 6.63 | 6.70 | 6.58 | 0 |
| Oct 03 2024 | 6.76 | -0.05 | -0.73% | 6.77 | 6.84 | 6.68 | 0 |
| Oct 02 2024 | 6.81 | 0.02 | 0.29% | 6.66 | 6.92 | 6.48 | 0 |
| Oct 01 2024 | 6.79 | -0.16 | -2.30% | 6.94 | 6.99 | 6.79 | 0 |
| Sep 30 2024 | 6.95 | 0.05 | 0.72% | 6.94 | 7.01 | 6.81 | 0 |
| Sep 27 2024 | 6.90 | -0.03 | -0.43% | 6.89 | 6.98 | 6.87 | 0 |
| Sep 26 2024 | 6.93 | 0.11 | 1.61% | 6.86 | 7.06 | 6.86 | 0 |
| Sep 25 2024 | 6.82 | -0.06 | -0.87% | 6.93 | 6.96 | 6.82 | 0 |
| Sep 24 2024 | 6.88 | -0.06 | -0.86% | 6.93 | 7.02 | 6.82 | 0 |
| Sep 23 2024 | 6.94 | -0.22 | -3.07% | 7.06 | 7.11 | 6.79 | 100 |
| Sep 20 2024 | 7.16 | -0.07 | -0.97% | 7.16 | 7.23 | 6.98 | 0 |
