Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F13976 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 17.30 | 0.00 | 0.00% | 17.30 | 17.30 | 17.30 | 0 |
| May 23 2024 | 17.30 | -1.80 | -9.42% | 18.35 | 18.55 | 16.85 | 0 |
| May 22 2024 | 19.10 | 2.50 | 15.06% | 16.85 | 19.50 | 16.60 | 0 |
| May 21 2024 | 16.60 | 0.65 | 4.08% | 16.60 | 17.60 | 16.15 | 0 |
| May 20 2024 | 15.95 | 0.85 | 5.63% | 14.83 | 16.00 | 14.43 | 20 |
| May 17 2024 | 15.10 | 0.47 | 3.21% | 16.15 | 16.35 | 14.73 | 200 |
| May 16 2024 | 14.63 | 0.90 | 6.55% | 14.13 | 14.78 | 13.68 | 5 |
| May 15 2024 | 13.73 | -2.07 | -13.10% | 15.10 | 15.15 | 12.93 | 1,159 |
| May 14 2024 | 15.80 | 1.57 | 11.03% | 16.05 | 16.60 | 14.23 | 0 |
| May 13 2024 | 14.23 | 2.80 | 24.50% | 10.63 | 15.70 | 9.98 | 0 |
| May 10 2024 | 11.43 | 6.34 | 124.56% | 6.30 | 12.43 | 6.30 | 724 |
| May 09 2024 | 5.09 | 0.03 | 0.59% | 5.04 | 5.12 | 5.00 | 0 |
| May 08 2024 | 5.06 | -0.06 | -1.17% | 5.19 | 5.23 | 5.04 | 375 |
| May 07 2024 | 5.12 | -0.47 | -8.41% | 5.15 | 5.66 | 5.07 | 0 |
| May 06 2024 | 5.59 | 0.22 | 4.10% | 5.52 | 5.64 | 5.43 | 200 |
| May 03 2024 | 5.37 | 0.05 | 0.94% | 5.27 | 5.47 | 5.27 | 0 |
| May 02 2024 | 5.32 | 0.40 | 8.13% | 5.18 | 5.34 | 5.07 | 0 |
| Apr 30 2024 | 4.92 | 0.16 | 3.36% | 4.80 | 4.94 | 4.74 | 0 |
| Apr 29 2024 | 4.76 | 0.18 | 3.93% | 4.53 | 4.77 | 4.48 | 2 |
| Apr 26 2024 | 4.58 | 0.13 | 2.92% | 4.50 | 4.59 | 4.43 | 0 |
| Apr 25 2024 | 4.45 | -0.19 | -4.09% | 4.62 | 4.69 | 4.45 | 0 |
| Apr 24 2024 | 4.64 | -0.18 | -3.73% | 4.65 | 4.79 | 4.64 | 50 |
| Apr 23 2024 | 4.82 | 0.42 | 9.55% | 4.59 | 4.89 | 4.59 | 0 |
| Apr 22 2024 | 4.40 | -0.05 | -1.12% | 4.44 | 4.56 | 4.40 | 0 |
| Apr 19 2024 | 4.45 | -0.02 | -0.45% | 4.37 | 4.50 | 4.31 | 0 |
| Apr 18 2024 | 4.47 | 0.05 | 1.13% | 4.41 | 4.47 | 4.30 | 0 |
| Apr 17 2024 | 4.42 | -0.14 | -3.07% | 4.50 | 4.54 | 4.42 | 0 |
| Apr 16 2024 | 4.56 | -0.12 | -2.56% | 4.62 | 4.66 | 4.53 | 0 |
| Apr 15 2024 | 4.68 | -0.19 | -3.90% | 4.93 | 4.97 | 4.68 | 0 |
| Apr 12 2024 | 4.87 | 0.03 | 0.62% | 4.86 | 4.88 | 4.77 | 0 |
| Apr 11 2024 | 4.84 | 0.05 | 1.04% | 4.78 | 4.85 | 4.75 | 0 |
| Apr 10 2024 | 4.79 | -0.23 | -4.58% | 4.99 | 4.99 | 4.79 | 160 |
| Apr 09 2024 | 5.02 | 0.07 | 1.41% | 4.98 | 5.20 | 4.93 | 0 |
| Apr 08 2024 | 4.95 | -0.02 | -0.40% | 4.95 | 5.05 | 4.93 | 0 |
| Apr 05 2024 | 4.97 | -0.23 | -4.42% | 4.99 | 5.06 | 4.86 | 0 |
| Apr 04 2024 | 5.20 | 0.16 | 3.17% | 5.08 | 5.28 | 5.03 | 0 |
| Apr 03 2024 | 5.04 | -0.09 | -1.75% | 5.03 | 5.12 | 4.94 | 0 |
| Apr 02 2024 | 5.13 | -0.26 | -4.82% | 5.20 | 5.34 | 5.13 | 10 |
| Mar 28 2024 | 5.39 | 0.04 | 0.75% | 5.34 | 5.51 | 5.30 | 0 |
| Mar 27 2024 | 5.35 | 0.07 | 1.33% | 5.34 | 5.36 | 5.25 | 0 |
| Mar 26 2024 | 5.28 | -0.12 | -2.22% | 5.37 | 5.46 | 5.27 | 0 |
| Mar 25 2024 | 5.40 | 0.15 | 2.86% | 5.28 | 5.43 | 5.23 | 0 |
| Mar 22 2024 | 5.25 | -0.14 | -2.60% | 5.29 | 5.35 | 5.22 | 280 |
| Mar 21 2024 | 5.39 | 0.17 | 3.26% | 5.47 | 5.48 | 5.36 | 0 |
| Mar 20 2024 | 5.22 | -0.47 | -8.26% | 5.55 | 5.67 | 5.19 | 0 |
| Mar 19 2024 | 5.69 | -0.18 | -3.07% | 5.72 | 5.76 | 5.61 | 0 |
| Mar 18 2024 | 5.87 | 0.07 | 1.21% | 5.90 | 5.99 | 5.77 | 0 |
| Mar 15 2024 | 5.80 | 0.17 | 3.02% | 5.55 | 5.80 | 5.55 | 0 |
| Mar 14 2024 | 5.63 | -0.18 | -3.10% | 5.85 | 6.11 | 5.63 | 0 |
| Mar 13 2024 | 5.81 | 0.15 | 2.65% | 5.68 | 5.84 | 5.62 | 0 |
| Mar 12 2024 | 5.66 | -0.29 | -4.87% | 5.71 | 5.93 | 5.62 | 275 |
| Mar 11 2024 | 5.95 | -0.49 | -7.61% | 6.12 | 6.28 | 5.95 | 0 |
| Mar 08 2024 | 6.44 | 0.17 | 2.71% | 6.23 | 6.59 | 6.23 | 0 |
| Mar 07 2024 | 6.27 | 0.01 | 0.16% | 6.14 | 6.43 | 6.14 | 0 |
| Mar 06 2024 | 6.26 | -0.24 | -3.69% | 6.16 | 6.51 | 6.05 | 0 |
| Mar 05 2024 | 6.50 | 0.65 | 11.11% | 6.09 | 6.62 | 5.95 | 100 |
| Mar 04 2024 | 5.85 | 0.14 | 2.45% | 5.90 | 6.13 | 5.70 | 0 |
| Mar 01 2024 | 5.71 | 0.12 | 2.15% | 5.45 | 5.87 | 5.37 | 0 |
| Feb 29 2024 | 5.59 | 0.73 | 15.02% | 4.79 | 5.65 | 4.77 | 470 |
| Feb 28 2024 | 4.86 | -1.79 | -26.92% | 6.94 | 7.31 | 4.72 | 100 |
| Feb 27 2024 | 6.65 | 0.53 | 8.66% | 6.18 | 6.68 | 6.15 | 100 |
| Feb 26 2024 | 6.12 | 0.13 | 2.17% | 5.83 | 6.34 | 5.68 | 100 |
