MRFGH104 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 1.10 | -0.03 | -2.65% | 1.05 | 1.20 | 0.78 | 8,600 |
Jul 18 2024 | 1.13 | -0.91 | -44.61% | 1.55 | 1.75 | 1.13 | 80,900 |
Jul 17 2024 | 2.04 | -0.07 | -3.32% | 2.15 | 2.20 | 1.97 | 1,600 |
Jul 16 2024 | 2.11 | 0.03 | 1.44% | 2.09 | 2.11 | 1.93 | 30,900 |
Jul 15 2024 | 2.08 | 0.09 | 4.52% | 2.10 | 2.20 | 2.08 | 1,500 |
Jul 12 2024 | 1.99 | 0.20 | 11.17% | 1.90 | 1.99 | 1.90 | 16,300 |
Jul 11 2024 | 1.79 | 0.03 | 1.70% | 1.79 | 1.80 | 1.77 | 500 |
Jul 10 2024 | 1.76 | 0.07 | 4.14% | 1.69 | 1.76 | 1.65 | 1,600 |
Jul 09 2024 | 1.69 | -0.21 | -11.05% | 2.00 | 2.00 | 1.69 | 38,000 |
Jul 08 2024 | 1.90 | -0.29 | -13.24% | 1.90 | 1.90 | 1.90 | 600 |
Jul 05 2024 | 2.19 | 0.31 | 16.49% | 2.00 | 2.20 | 1.90 | 5,900 |
Jul 04 2024 | 1.88 | -0.32 | -14.55% | 2.15 | 2.15 | 1.84 | 22,100 |
Jul 03 2024 | 2.20 | -0.40 | -15.38% | 2.66 | 2.66 | 2.07 | 2,200 |
Jul 02 2024 | 2.60 | 0.20 | 8.33% | 2.40 | 2.60 | 2.38 | 3,200 |
Jul 01 2024 | 2.40 | 0.20 | 9.09% | 2.30 | 2.40 | 2.30 | 600 |
Jun 28 2024 | 2.20 | 0.20 | 10.00% | 2.10 | 2.20 | 2.05 | 400 |
Jun 27 2024 | 2.00 | 0.58 | 40.85% | 1.57 | 2.00 | 1.57 | 36,400 |
Jun 26 2024 | 1.42 | 0.13 | 10.08% | 1.30 | 1.44 | 1.30 | 25,100 |
Jun 25 2024 | 1.29 | -0.02 | -1.53% | 1.30 | 1.30 | 1.17 | 7,300 |
Jun 24 2024 | 1.31 | -0.15 | -10.27% | 1.46 | 1.46 | 1.23 | 99,900 |
Jun 21 2024 | 1.46 | 0.19 | 14.96% | 1.16 | 1.46 | 1.16 | 52,000 |
Jun 20 2024 | 1.27 | 0.17 | 15.45% | 1.20 | 1.50 | 1.15 | 38,900 |
Jun 19 2024 | 1.10 | 0.23 | 26.44% | 1.00 | 1.18 | 1.00 | 76,200 |
Jun 18 2024 | 0.87 | 0.18 | 26.09% | 0.81 | 0.90 | 0.78 | 11,500 |
Jun 17 2024 | 0.69 | -0.22 | -24.18% | 0.82 | 0.82 | 0.68 | 27,700 |
Jun 14 2024 | 0.91 | -0.12 | -11.65% | 0.99 | 1.20 | 0.81 | 35,200 |
Jun 13 2024 | 1.03 | -0.11 | -9.65% | 1.01 | 1.11 | 0.92 | 91,900 |
Jun 12 2024 | 1.14 | -0.34 | -22.97% | 1.29 | 1.29 | 1.14 | 14,200 |
Jun 11 2024 | 1.48 | 0.33 | 28.70% | 1.30 | 1.55 | 1.27 | 85,600 |
Jun 10 2024 | 1.15 | -0.08 | -6.50% | 1.16 | 1.16 | 1.15 | 900 |
Jun 07 2024 | 1.23 | -0.02 | -1.60% | 1.33 | 1.40 | 1.22 | 5,000 |
Jun 06 2024 | 1.25 | 0.05 | 4.17% | 1.22 | 1.25 | 1.20 | 6,600 |
Jun 05 2024 | 1.20 | -0.11 | -8.40% | 1.20 | 1.20 | 1.20 | 2,400 |
Jun 04 2024 | 1.31 | -0.49 | -27.22% | 1.60 | 1.60 | 1.31 | 13,200 |
Jun 03 2024 | 1.80 | 0.34 | 23.29% | 1.80 | 1.80 | 1.80 | 100 |
May 31 2024 | 1.46 | -0.20 | -12.05% | 1.20 | 1.50 | 1.20 | 14,600 |
May 29 2024 | 1.66 | 0.00 | 0.00% | 1.66 | 1.66 | 1.66 | 500 |
May 28 2024 | 1.66 | -0.14 | -7.78% | 1.85 | 1.99 | 1.66 | 16,200 |
May 27 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 300 |
May 24 2024 | 1.80 | -0.11 | -5.76% | 2.00 | 2.00 | 1.80 | 6,500 |
May 23 2024 | 1.91 | 0.11 | 6.11% | 2.00 | 2.00 | 1.83 | 10,800 |
May 22 2024 | 1.80 | -0.33 | -15.49% | 2.00 | 2.00 | 1.80 | 900 |
May 21 2024 | 2.13 | 0.23 | 12.11% | 2.00 | 2.49 | 2.00 | 1,900 |
May 20 2024 | 1.90 | 0.25 | 15.15% | 1.74 | 2.00 | 1.74 | 500 |
May 17 2024 | 1.65 | 0.35 | 26.92% | 1.52 | 1.80 | 1.52 | 7,500 |
May 16 2024 | 1.30 | 0.10 | 8.33% | 1.20 | 1.40 | 1.20 | 1,300 |
May 15 2024 | 1.20 | 0.30 | 33.33% | 1.00 | 1.20 | 0.92 | 2,000 |
May 14 2024 | 0.90 | 0.10 | 12.50% | 1.00 | 1.00 | 0.90 | 1,500 |
May 13 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
May 10 2024 | 0.80 | -0.21 | -20.79% | 0.90 | 0.90 | 0.80 | 2,000 |
May 09 2024 | 1.01 | 0.01 | 1.00% | 1.01 | 1.01 | 1.01 | 100 |
May 08 2024 | 1.00 | 0.49 | 96.08% | 0.85 | 1.05 | 0.85 | 11,600 |
May 07 2024 | 0.51 | 0.01 | 2.00% | 0.55 | 0.55 | 0.51 | 1,100 |
May 06 2024 | 0.50 | -0.10 | -16.67% | 0.50 | 0.50 | 0.50 | 100 |
May 03 2024 | 0.60 | 0.00 | 0.00% | 0.61 | 0.61 | 0.59 | 1,200 |
May 02 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0 |
Apr 30 2024 | 0.60 | -0.05 | -7.69% | 0.60 | 0.60 | 0.60 | 1,000 |
Apr 29 2024 | 0.65 | -0.15 | -18.75% | 0.98 | 0.98 | 0.65 | 15,500 |
Apr 26 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
Apr 25 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
Apr 24 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
Apr 23 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
Apr 22 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |