BRFSG220 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
Jul 19 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
Jul 18 2024 | 0.04 | -0.76 | -95.00% | 0.03 | 0.12 | 0.03 | 314,000 |
Jul 17 2024 | 0.80 | 0.16 | 25.00% | 0.80 | 0.80 | 0.80 | 5,000 |
Jul 16 2024 | 0.64 | -0.07 | -9.86% | 0.64 | 0.85 | 0.54 | 37,600 |
Jul 15 2024 | 0.71 | -0.01 | -1.39% | 0.90 | 0.95 | 0.69 | 60,800 |
Jul 12 2024 | 0.72 | 0.22 | 44.00% | 0.48 | 0.87 | 0.48 | 80,100 |
Jul 11 2024 | 0.50 | -0.07 | -12.28% | 0.47 | 0.50 | 0.38 | 102,300 |
Jul 10 2024 | 0.57 | -0.13 | -18.57% | 0.55 | 0.70 | 0.52 | 101,800 |
Jul 09 2024 | 0.70 | -0.32 | -31.37% | 0.91 | 0.91 | 0.69 | 47,200 |
Jul 08 2024 | 1.02 | -0.21 | -17.07% | 1.00 | 1.02 | 1.00 | 600 |
Jul 05 2024 | 1.23 | -0.05 | -3.91% | 1.29 | 1.29 | 1.19 | 5,000 |
Jul 04 2024 | 1.28 | 0.05 | 4.07% | 1.10 | 1.28 | 1.10 | 5,300 |
Jul 03 2024 | 1.23 | -0.73 | -37.24% | 1.98 | 1.98 | 1.23 | 36,900 |
Jul 02 2024 | 1.96 | 0.53 | 37.06% | 1.60 | 2.00 | 1.01 | 29,500 |
Jul 01 2024 | 1.43 | 0.14 | 10.85% | 1.14 | 1.52 | 1.14 | 229,700 |
Jun 28 2024 | 1.29 | 0.43 | 50.00% | 0.85 | 1.37 | 0.76 | 2,636,000 |
Jun 27 2024 | 0.86 | 0.46 | 115.00% | 0.80 | 0.86 | 0.25 | 220,900 |
Jun 26 2024 | 0.40 | 0.03 | 8.11% | 0.44 | 0.44 | 0.38 | 133,400 |
Jun 25 2024 | 0.37 | 0.03 | 8.82% | 0.38 | 0.43 | 0.32 | 74,200 |
Jun 24 2024 | 0.34 | -0.04 | -10.53% | 0.40 | 0.45 | 0.32 | 75,900 |
Jun 21 2024 | 0.38 | 0.07 | 22.58% | 0.32 | 0.38 | 0.29 | 278,800 |
Jun 20 2024 | 0.31 | 0.04 | 14.81% | 0.25 | 0.35 | 0.25 | 174,400 |
Jun 19 2024 | 0.27 | 0.18 | 200.00% | 0.14 | 0.28 | 0.14 | 2,711,000 |
Jun 18 2024 | 0.09 | 0.04 | 80.00% | 0.06 | 0.11 | 0.06 | 93,300 |
Jun 17 2024 | 0.05 | -0.04 | -44.44% | 0.07 | 0.07 | 0.05 | 36,000 |
Jun 14 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Jun 13 2024 | 0.09 | -0.03 | -25.00% | 0.08 | 0.09 | 0.08 | 6,300 |
Jun 12 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
Jun 11 2024 | 0.12 | 0.04 | 50.00% | 0.12 | 0.12 | 0.12 | 5,400 |
Jun 10 2024 | 0.08 | -0.01 | -11.11% | 0.09 | 0.09 | 0.08 | 4,900 |
Jun 07 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 6,000 |
Jun 06 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Jun 05 2024 | 0.09 | -0.03 | -25.00% | 0.09 | 0.09 | 0.09 | 2,000 |
Jun 04 2024 | 0.12 | -0.08 | -40.00% | 0.12 | 0.12 | 0.12 | 10,600 |
Jun 03 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
May 31 2024 | 0.20 | -0.05 | -20.00% | 0.27 | 0.27 | 0.20 | 17,100 |
May 29 2024 | 0.25 | -0.06 | -19.35% | 0.25 | 0.25 | 0.25 | 200 |
May 28 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
May 27 2024 | 0.31 | -0.01 | -3.13% | 0.33 | 0.33 | 0.30 | 46,900 |
May 24 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 200 |
May 23 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
May 22 2024 | 0.32 | -0.16 | -33.33% | 0.33 | 0.33 | 0.32 | 1,100 |
May 21 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 0 |
May 20 2024 | 0.48 | 0.07 | 17.07% | 0.42 | 0.50 | 0.42 | 2,500 |
May 17 2024 | 0.41 | 0.09 | 28.12% | 0.43 | 0.43 | 0.41 | 10,600 |
May 16 2024 | 0.32 | 0.03 | 10.34% | 0.32 | 0.32 | 0.32 | 100 |
May 15 2024 | 0.29 | 0.05 | 20.83% | 0.24 | 0.29 | 0.24 | 2,000 |
May 14 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
May 13 2024 | 0.24 | -0.04 | -14.29% | 0.21 | 0.27 | 0.20 | 45,600 |
May 10 2024 | 0.28 | -0.07 | -20.00% | 0.26 | 0.28 | 0.26 | 300 |
May 09 2024 | 0.35 | -0.07 | -16.67% | 0.30 | 0.35 | 0.30 | 400 |
May 08 2024 | 0.42 | 0.29 | 223.08% | 0.42 | 0.50 | 0.40 | 1,800 |
May 07 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |