Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
F37665 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 9.58 | -0.01 | -0.10% | 9.36 | 9.69 | 9.29 | 0 |
| Jul 25 2024 | 9.59 | -1.43 | -12.98% | 10.15 | 10.15 | 8.88 | 320 |
| Jul 24 2024 | 11.02 | -0.37 | -3.25% | 11.29 | 11.29 | 10.38 | 3,580 |
| Jul 23 2024 | 11.39 | -0.08 | -0.70% | 11.65 | 11.95 | 11.25 | 1,550 |
| Jul 22 2024 | 11.47 | 1.08 | 10.39% | 10.40 | 11.61 | 10.40 | 230 |
| Jul 19 2024 | 10.39 | -0.76 | -6.82% | 11.05 | 11.11 | 10.38 | 270 |
| Jul 18 2024 | 11.15 | 0.35 | 3.24% | 10.85 | 11.61 | 10.68 | 3,619 |
| Jul 17 2024 | 10.80 | 0.00 | 0.00% | 10.92 | 10.96 | 10.34 | 2,792 |
| Jul 16 2024 | 10.80 | -0.10 | -0.92% | 10.52 | 10.86 | 10.02 | 1,677 |
| Jul 15 2024 | 10.90 | -0.46 | -4.05% | 11.00 | 11.19 | 10.68 | 1,964 |
| Jul 12 2024 | 11.36 | 0.59 | 5.48% | 10.86 | 11.37 | 10.86 | 4,290 |
| Jul 11 2024 | 10.77 | 0.08 | 0.75% | 10.97 | 10.97 | 10.58 | 4,738 |
| Jul 10 2024 | 10.69 | 1.03 | 10.66% | 9.99 | 10.69 | 9.82 | 3,770 |
| Jul 09 2024 | 9.66 | -0.54 | -5.29% | 10.11 | 10.36 | 9.66 | 2,682 |
| Jul 08 2024 | 10.20 | 0.17 | 1.69% | 9.89 | 10.98 | 9.88 | 1,201 |
| Jul 05 2024 | 10.03 | -0.28 | -2.72% | 10.39 | 10.76 | 9.78 | 5,883 |
| Jul 04 2024 | 10.31 | 0.49 | 4.99% | 10.01 | 10.33 | 9.89 | 548 |
| Jul 03 2024 | 9.82 | 0.71 | 7.79% | 9.55 | 10.01 | 9.39 | 1,600 |
| Jul 02 2024 | 9.11 | -0.49 | -5.10% | 9.58 | 9.58 | 8.72 | 2,800 |
| Jul 01 2024 | 9.60 | 1.08 | 12.68% | 9.68 | 9.78 | 9.24 | 225 |
| Jun 28 2024 | 8.52 | -0.17 | -1.96% | 8.80 | 8.98 | 8.41 | 200 |
| Jun 27 2024 | 8.69 | -0.74 | -7.85% | 9.46 | 9.55 | 8.63 | 3,400 |
| Jun 26 2024 | 9.43 | -0.24 | -2.48% | 9.97 | 10.01 | 9.06 | 3,386 |
| Jun 25 2024 | 9.67 | -0.36 | -3.59% | 9.89 | 10.01 | 9.58 | 1,320 |
| Jun 24 2024 | 10.03 | 1.07 | 11.94% | 9.16 | 10.03 | 9.13 | 3,021 |
| Jun 21 2024 | 8.96 | -0.63 | -6.57% | 9.67 | 9.72 | 8.56 | 500 |
| Jun 20 2024 | 9.59 | 0.77 | 8.73% | 8.86 | 9.66 | 8.84 | 950 |
| Jun 19 2024 | 8.82 | -0.15 | -1.67% | 9.16 | 9.31 | 8.80 | 930 |
| Jun 18 2024 | 8.97 | 0.67 | 8.07% | 8.65 | 9.02 | 8.62 | 1,800 |
| Jun 17 2024 | 8.30 | 0.45 | 5.73% | 8.02 | 8.58 | 7.77 | 1,991 |
| Jun 14 2024 | 7.85 | -1.95 | -19.90% | 9.97 | 9.97 | 7.51 | 2,077 |
| Jun 13 2024 | 9.80 | -1.85 | -15.88% | 11.33 | 11.50 | 9.71 | 1,501 |
| Jun 12 2024 | 11.65 | 1.05 | 9.91% | 10.79 | 11.65 | 10.79 | 2,225 |
| Jun 11 2024 | 10.60 | -1.50 | -12.40% | 12.35 | 12.41 | 10.18 | 2,015 |
| Jun 10 2024 | 12.10 | -0.46 | -3.66% | 11.82 | 12.15 | 11.49 | 1,800 |
| Jun 07 2024 | 12.56 | -0.43 | -3.31% | 12.92 | 13.18 | 12.02 | 3,739 |
| Jun 06 2024 | 12.99 | 0.77 | 6.30% | 12.52 | 13.02 | 12.19 | 4,220 |
| Jun 05 2024 | 12.22 | 0.48 | 4.09% | 12.10 | 12.75 | 11.99 | 4,445 |
| Jun 04 2024 | 11.74 | -0.97 | -7.63% | 12.56 | 12.56 | 11.40 | 2,000 |
| Jun 03 2024 | 12.71 | 0.53 | 4.35% | 13.03 | 13.13 | 12.55 | 2,629 |
| May 31 2024 | 12.18 | 0.02 | 0.16% | 12.37 | 12.43 | 11.88 | 822 |
| May 30 2024 | 12.16 | 0.64 | 5.56% | 11.13 | 12.23 | 11.13 | 1,500 |
| May 29 2024 | 11.52 | -1.28 | -10.00% | 12.48 | 12.69 | 11.33 | 0 |
| May 28 2024 | 12.80 | -0.18 | -1.39% | 13.15 | 13.34 | 12.46 | 3,118 |
| May 27 2024 | 12.98 | 0.53 | 4.26% | 12.38 | 12.99 | 12.34 | 1,740 |
| May 24 2024 | 12.45 | 0.05 | 0.40% | 11.90 | 12.48 | 11.34 | 408 |
| May 23 2024 | 12.40 | 0.05 | 0.40% | 12.37 | 12.79 | 12.13 | 606 |
| May 22 2024 | 12.35 | -0.38 | -2.99% | 12.76 | 12.76 | 12.23 | 0 |
| May 21 2024 | 12.73 | -0.59 | -4.43% | 13.17 | 13.17 | 12.11 | 750 |
| May 20 2024 | 13.32 | -0.43 | -3.13% | 13.80 | 13.91 | 13.32 | 79 |
| May 17 2024 | 13.75 | -0.02 | -0.15% | 13.68 | 13.93 | 13.63 | 80 |
| May 16 2024 | 13.77 | 0.06 | 0.44% | 13.95 | 13.98 | 13.58 | 0 |
| May 15 2024 | 13.71 | 0.53 | 4.02% | 13.37 | 13.71 | 13.23 | 34 |
| May 14 2024 | 13.18 | 0.85 | 6.89% | 12.25 | 13.23 | 12.25 | 0 |
| May 13 2024 | 12.33 | 0.44 | 3.70% | 12.12 | 12.37 | 11.90 | 50 |
| May 10 2024 | 11.89 | 0.64 | 5.69% | 11.42 | 12.16 | 11.39 | 0 |
| May 09 2024 | 11.25 | 0.35 | 3.21% | 10.91 | 11.25 | 10.56 | 3,085 |
| May 08 2024 | 10.90 | -0.16 | -1.45% | 10.94 | 11.20 | 10.53 | 3,050 |
| May 07 2024 | 11.06 | 0.57 | 5.43% | 10.75 | 11.39 | 10.68 | 2,150 |
| May 06 2024 | 10.49 | 0.66 | 6.71% | 9.94 | 10.62 | 9.93 | 1,549 |
| May 03 2024 | 9.83 | -0.27 | -2.67% | 10.30 | 10.40 | 9.69 | 1,190 |
| May 02 2024 | 10.10 | -0.06 | -0.59% | 10.21 | 10.55 | 9.98 | 2,795 |
| Apr 30 2024 | 10.16 | -1.26 | -11.03% | 11.34 | 11.48 | 10.07 | 500 |
| Apr 29 2024 | 11.42 | 0.15 | 1.33% | 11.63 | 11.66 | 11.13 | 1,140 |
