0462T Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 4.13 | 0.00 | 0.00% | 4.13 | 4.13 | 4.13 | 0 |
Jul 18 2024 | 4.13 | 0.10 | 2.48% | 3.99 | 4.13 | 3.91 | 0 |
Jul 17 2024 | 4.03 | 0.09 | 2.28% | 3.94 | 4.11 | 3.92 | 0 |
Jul 16 2024 | 3.94 | -0.01 | -0.25% | 4.11 | 4.11 | 3.91 | 0 |
Jul 15 2024 | 3.95 | 0.01 | 0.25% | 3.98 | 4.02 | 3.85 | 0 |
Jul 12 2024 | 3.94 | -0.11 | -2.72% | 4.01 | 4.08 | 3.91 | 0 |
Jul 11 2024 | 4.05 | 0.12 | 3.05% | 3.87 | 4.05 | 3.84 | 0 |
Jul 10 2024 | 3.93 | -0.15 | -3.68% | 4.05 | 4.14 | 3.83 | 0 |
Jul 09 2024 | 4.08 | 0.39 | 10.57% | 3.65 | 4.08 | 3.65 | 0 |
Jul 08 2024 | 3.69 | 0.06 | 1.65% | 3.63 | 3.76 | 3.54 | 0 |
Jul 05 2024 | 3.63 | -0.04 | -1.09% | 3.59 | 3.63 | 3.45 | 0 |
Jul 04 2024 | 3.67 | -0.02 | -0.54% | 3.61 | 3.72 | 3.50 | 0 |
Jul 03 2024 | 3.69 | -0.38 | -9.34% | 4.03 | 4.03 | 3.65 | 0 |
Jul 02 2024 | 4.07 | -0.03 | -0.73% | 4.11 | 4.27 | 4.05 | 0 |
Jul 01 2024 | 4.10 | -0.37 | -8.28% | 4.27 | 4.27 | 4.00 | 0 |
Jun 28 2024 | 4.47 | 0.28 | 6.68% | 4.15 | 4.50 | 4.12 | 0 |
Jun 27 2024 | 4.19 | 0.02 | 0.48% | 4.15 | 4.27 | 4.02 | 0 |
Jun 26 2024 | 4.17 | 0.34 | 8.88% | 3.72 | 4.32 | 3.64 | 0 |
Jun 25 2024 | 3.83 | 1.45 | 60.92% | 3.51 | 4.25 | 3.47 | 0 |
Jun 24 2024 | 2.38 | -0.02 | -0.83% | 2.37 | 2.44 | 2.32 | 0 |
Jun 21 2024 | 2.40 | 0.01 | 0.42% | 2.38 | 2.49 | 2.35 | 0 |
Jun 20 2024 | 2.39 | -0.08 | -3.24% | 2.45 | 2.47 | 2.37 | 0 |
Jun 19 2024 | 2.47 | 0.02 | 0.82% | 2.41 | 2.49 | 2.39 | 0 |
Jun 18 2024 | 2.45 | -0.26 | -9.59% | 2.57 | 2.64 | 2.44 | 0 |
Jun 17 2024 | 2.71 | -0.17 | -5.90% | 2.83 | 2.97 | 2.71 | 0 |
Jun 14 2024 | 2.88 | 0.21 | 7.87% | 2.62 | 3.07 | 2.62 | 0 |
Jun 13 2024 | 2.67 | 0.34 | 14.59% | 2.36 | 2.67 | 2.33 | 0 |
Jun 12 2024 | 2.33 | -0.06 | -2.51% | 2.37 | 2.44 | 2.29 | 0 |
Jun 11 2024 | 2.39 | 0.14 | 6.22% | 2.34 | 2.53 | 2.21 | 0 |
Jun 10 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 0 |
Jun 07 2024 | 2.25 | 0.31 | 15.98% | 1.92 | 2.35 | 1.91 | 0 |
Jun 06 2024 | 1.94 | -0.02 | -1.02% | 1.89 | 1.99 | 1.84 | 0 |
Jun 05 2024 | 1.96 | -0.06 | -2.97% | 1.93 | 1.98 | 1.83 | 0 |
Jun 04 2024 | 2.02 | 0.30 | 17.44% | 1.64 | 2.02 | 1.64 | 0 |
Jun 03 2024 | 1.72 | 0.04 | 2.38% | 1.54 | 1.77 | 1.48 | 0 |
May 31 2024 | 1.68 | 0.34 | 25.37% | 1.36 | 1.74 | 1.29 | 0 |
May 30 2024 | 1.34 | -0.23 | -14.65% | 1.63 | 1.65 | 1.25 | 0 |
May 29 2024 | 1.57 | 0.15 | 10.56% | 1.47 | 1.61 | 1.44 | 0 |
May 28 2024 | 1.42 | 0.10 | 7.58% | 1.32 | 1.46 | 1.22 | 0 |
May 27 2024 | 1.32 | -0.02 | -1.49% | 1.33 | 1.42 | 1.31 | 0 |
May 24 2024 | 1.34 | 0.22 | 19.64% | 1.23 | 1.39 | 1.22 | 0 |
May 23 2024 | 1.12 | -0.09 | -7.44% | 1.19 | 1.24 | 1.07 | 0 |
May 22 2024 | 1.21 | 0.07 | 6.14% | 1.10 | 1.21 | 1.04 | 0 |
May 21 2024 | 1.14 | -0.02 | -1.72% | 1.18 | 1.33 | 1.06 | 0 |
May 20 2024 | 1.16 | -0.20 | -14.71% | 1.34 | 1.34 | 1.11 | 0 |
May 17 2024 | 1.36 | 0.00 | 0.00% | 1.43 | 1.45 | 1.31 | 0 |
May 16 2024 | 1.36 | 0.10 | 7.94% | 1.24 | 1.44 | 1.24 | 0 |
May 15 2024 | 1.26 | -0.22 | -14.86% | 1.36 | 1.36 | 1.23 | 0 |
May 14 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 0 |
May 13 2024 | 1.48 | 0.21 | 16.54% | 1.23 | 1.57 | 1.23 | 0 |
May 10 2024 | 1.27 | 0.24 | 23.30% | 0.98 | 1.27 | 0.93 | 0 |
May 09 2024 | 1.03 | -0.06 | -5.50% | 1.13 | 1.19 | 1.03 | 0 |
May 08 2024 | 1.09 | -0.28 | -20.44% | 1.37 | 1.39 | 0.97 | 0 |
May 07 2024 | 1.37 | -0.21 | -13.29% | 1.55 | 1.55 | 1.36 | 0 |
May 06 2024 | 1.58 | -0.22 | -12.22% | 1.78 | 1.79 | 1.56 | 0 |
May 03 2024 | 1.80 | -0.10 | -5.26% | 1.82 | 1.89 | 1.74 | 0 |
May 02 2024 | 1.90 | 0.13 | 7.34% | 1.79 | 1.93 | 1.79 | 0 |
Apr 30 2024 | 1.77 | 0.11 | 6.63% | 1.68 | 1.77 | 1.56 | 0 |
Apr 29 2024 | 1.66 | 0.12 | 7.79% | 1.41 | 1.82 | 1.41 | 0 |
Apr 26 2024 | 1.54 | 0.12 | 8.45% | 1.64 | 1.83 | 1.42 | 0 |
Apr 25 2024 | 1.42 | 0.38 | 36.54% | 1.11 | 1.54 | 1.07 | 0 |
Apr 24 2024 | 1.04 | 0.06 | 6.12% | 0.88 | 1.04 | 0.78 | 0 |
Apr 23 2024 | 0.98 | -0.13 | -11.71% | 1.06 | 1.17 | 0.96 | 0 |