Register for real-time alerts, custom portfolio, and market movers
F14376 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 10.28 | 0.00 | 0.00% | 10.35 | 10.50 | 10.18 | 0 |
| Jun 06 2024 | 10.28 | -0.80 | -7.22% | 11.25 | 11.50 | 10.03 | 0 |
| Jun 05 2024 | 11.08 | -0.15 | -1.34% | 11.50 | 11.53 | 10.98 | 0 |
| Jun 04 2024 | 11.23 | 0.00 | 0.00% | 11.50 | 11.51 | 11.18 | 0 |
| Jun 03 2024 | 11.23 | -0.25 | -2.18% | 11.95 | 12.16 | 11.13 | 0 |
| May 31 2024 | 11.48 | 0.40 | 3.61% | 11.30 | 11.78 | 11.25 | 0 |
| May 30 2024 | 11.08 | 0.65 | 6.23% | 10.46 | 11.08 | 10.40 | 0 |
| May 29 2024 | 10.43 | -0.15 | -1.42% | 10.40 | 10.53 | 10.28 | 0 |
| May 28 2024 | 10.58 | -0.15 | -1.40% | 10.71 | 10.81 | 10.33 | 0 |
| May 27 2024 | 10.73 | 0.50 | 4.89% | 10.60 | 10.78 | 10.55 | 0 |
| May 24 2024 | 10.23 | 0.20 | 1.99% | 10.15 | 10.38 | 10.10 | 0 |
| May 23 2024 | 10.03 | -1.20 | -10.69% | 11.06 | 11.20 | 10.03 | 0 |
| May 22 2024 | 11.23 | 0.15 | 1.35% | 11.45 | 11.55 | 10.98 | 0 |
| May 21 2024 | 11.08 | 0.15 | 1.37% | 10.95 | 11.83 | 10.90 | 0 |
| May 20 2024 | 10.93 | -0.55 | -4.79% | 11.65 | 11.65 | 10.88 | 0 |
| May 17 2024 | 11.48 | 0.35 | 3.14% | 11.65 | 11.70 | 10.93 | 0 |
| May 16 2024 | 11.13 | -0.25 | -2.20% | 11.50 | 11.66 | 11.08 | 0 |
| May 15 2024 | 11.38 | -1.10 | -8.81% | 12.80 | 13.53 | 11.28 | 0 |
| May 14 2024 | 12.48 | 0.85 | 7.31% | 11.85 | 12.53 | 11.70 | 0 |
| May 13 2024 | 11.63 | 0.50 | 4.49% | 11.20 | 12.33 | 11.15 | 0 |
| May 10 2024 | 11.13 | -0.25 | -2.20% | 11.45 | 11.60 | 10.88 | 0 |
| May 09 2024 | 11.38 | 0.20 | 1.79% | 11.50 | 11.65 | 11.18 | 0 |
| May 08 2024 | 11.18 | -0.65 | -5.49% | 11.65 | 11.70 | 10.93 | 0 |
| May 07 2024 | 11.83 | -0.80 | -6.33% | 12.06 | 12.38 | 11.55 | 0 |
| May 06 2024 | 12.63 | 0.60 | 4.99% | 12.60 | 13.43 | 12.60 | 0 |
| May 03 2024 | 12.03 | 0.15 | 1.26% | 12.30 | 12.43 | 11.88 | 0 |
| May 02 2024 | 11.88 | 1.90 | 19.04% | 12.10 | 12.48 | 11.38 | 0 |
| Apr 30 2024 | 9.98 | 0.32 | 3.31% | 9.89 | 10.51 | 9.73 | 0 |
| Apr 29 2024 | 9.66 | 0.05 | 0.52% | 9.94 | 10.23 | 9.62 | 0 |
| Apr 26 2024 | 9.61 | 0.90 | 10.33% | 9.53 | 9.68 | 9.38 | 0 |
| Apr 25 2024 | 8.71 | -0.08 | -0.91% | 8.75 | 8.91 | 8.56 | 0 |
| Apr 24 2024 | 8.79 | 0.14 | 1.62% | 9.05 | 9.05 | 8.72 | 0 |
| Apr 23 2024 | 8.65 | 0.50 | 6.13% | 8.47 | 8.79 | 8.47 | 0 |
| Apr 22 2024 | 8.15 | -0.05 | -0.61% | 8.11 | 8.15 | 7.72 | 0 |
| Apr 19 2024 | 8.20 | -0.48 | -5.53% | 8.25 | 8.38 | 8.17 | 0 |
| Apr 18 2024 | 8.68 | 0.42 | 5.08% | 8.45 | 8.73 | 8.31 | 0 |
| Apr 17 2024 | 8.26 | 0.09 | 1.10% | 8.01 | 8.39 | 8.01 | 0 |
| Apr 16 2024 | 8.17 | -0.23 | -2.74% | 8.02 | 8.17 | 7.92 | 0 |
| Apr 15 2024 | 8.40 | -0.45 | -5.08% | 9.07 | 9.09 | 8.37 | 0 |
| Apr 12 2024 | 8.85 | -0.74 | -7.72% | 9.57 | 9.60 | 8.83 | 0 |
| Apr 11 2024 | 9.59 | -0.35 | -3.52% | 10.10 | 10.15 | 9.59 | 0 |
| Apr 10 2024 | 9.94 | -0.09 | -0.90% | 10.30 | 10.50 | 9.90 | 0 |
| Apr 09 2024 | 10.03 | 0.40 | 4.15% | 9.65 | 10.38 | 9.58 | 0 |
| Apr 08 2024 | 9.63 | -0.08 | -0.82% | 9.67 | 9.75 | 9.57 | 0 |
| Apr 05 2024 | 9.71 | -0.37 | -3.67% | 9.67 | 9.94 | 9.63 | 0 |
| Apr 04 2024 | 10.08 | 0.59 | 6.22% | 9.76 | 10.18 | 9.71 | 0 |
| Apr 03 2024 | 9.49 | -0.28 | -2.87% | 9.35 | 9.65 | 9.29 | 208 |
| Apr 02 2024 | 9.77 | -0.06 | -0.61% | 9.95 | 10.10 | 9.67 | 0 |
| Mar 28 2024 | 9.83 | 0.00 | 0.00% | 10.25 | 10.35 | 9.83 | 0 |
| Mar 27 2024 | 9.83 | -0.75 | -7.09% | 10.25 | 10.25 | 9.50 | 0 |
| Mar 26 2024 | 10.58 | -0.25 | -2.31% | 10.90 | 10.90 | 10.38 | 0 |
| Mar 25 2024 | 10.83 | 0.15 | 1.40% | 10.80 | 11.13 | 10.65 | 0 |
| Mar 22 2024 | 10.68 | -0.40 | -3.61% | 10.90 | 10.96 | 10.63 | 0 |
| Mar 21 2024 | 11.08 | 0.10 | 0.91% | 11.45 | 11.50 | 10.98 | 0 |
| Mar 20 2024 | 10.98 | -0.35 | -3.09% | 11.35 | 11.50 | 10.88 | 0 |
| Mar 19 2024 | 11.33 | -0.95 | -7.74% | 12.25 | 12.26 | 11.08 | 0 |
| Mar 18 2024 | 12.28 | -0.10 | -0.81% | 13.05 | 13.05 | 12.28 | 0 |
| Mar 15 2024 | 12.38 | -0.10 | -0.80% | 12.50 | 12.73 | 12.33 | 0 |
| Mar 14 2024 | 12.48 | -1.30 | -9.43% | 13.25 | 13.25 | 12.38 | 0 |
| Mar 13 2024 | 13.78 | -0.30 | -2.13% | 14.00 | 14.08 | 13.70 | 0 |
| Mar 12 2024 | 14.08 | 0.10 | 0.72% | 14.20 | 14.31 | 13.73 | 0 |
| Mar 11 2024 | 13.98 | 1.30 | 10.25% | 13.20 | 14.08 | 13.20 | 0 |
