Register to chat with like-minded investors on our interactive forums.
F16671 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.76 | 0.19 | 4.16% | 4.69 | 4.81 | 4.47 | 0 |
| May 30 2024 | 4.57 | 0.69 | 17.78% | 3.87 | 4.62 | 3.86 | 0 |
| May 29 2024 | 3.88 | -0.74 | -16.02% | 4.39 | 4.42 | 3.66 | 0 |
| May 28 2024 | 4.62 | -0.02 | -0.43% | 4.52 | 4.74 | 4.51 | 0 |
| May 27 2024 | 4.64 | 0.14 | 3.11% | 4.48 | 4.68 | 4.46 | 0 |
| May 24 2024 | 4.50 | 0.10 | 2.27% | 4.36 | 4.58 | 4.17 | 0 |
| May 23 2024 | 4.40 | -0.22 | -4.76% | 4.70 | 4.72 | 4.40 | 0 |
| May 22 2024 | 4.62 | -0.16 | -3.35% | 4.81 | 4.81 | 4.37 | 0 |
| May 21 2024 | 4.78 | -0.14 | -2.85% | 4.82 | 4.85 | 4.68 | 0 |
| May 20 2024 | 4.92 | -0.04 | -0.81% | 5.08 | 5.33 | 4.87 | 0 |
| May 17 2024 | 4.96 | -0.04 | -0.80% | 5.13 | 5.14 | 4.83 | 0 |
| May 16 2024 | 5.00 | 0.61 | 13.90% | 4.43 | 5.13 | 4.34 | 0 |
| May 15 2024 | 4.39 | -0.29 | -6.20% | 4.56 | 4.74 | 4.34 | 0 |
| May 14 2024 | 4.68 | 0.20 | 4.46% | 4.43 | 4.85 | 4.43 | 0 |
| May 13 2024 | 4.48 | 0.05 | 1.13% | 4.44 | 4.51 | 4.31 | 0 |
| May 10 2024 | 4.43 | 0.20 | 4.73% | 4.29 | 4.86 | 4.29 | 0 |
| May 09 2024 | 4.23 | 0.11 | 2.67% | 4.22 | 4.33 | 4.06 | 0 |
| May 08 2024 | 4.12 | -0.41 | -9.05% | 4.49 | 4.53 | 4.12 | 0 |
| May 07 2024 | 4.53 | -0.48 | -9.58% | 4.72 | 4.84 | 4.29 | 0 |
| May 06 2024 | 5.01 | 0.12 | 2.45% | 5.07 | 5.29 | 5.01 | 0 |
| May 03 2024 | 4.89 | -0.10 | -2.00% | 4.94 | 5.18 | 4.74 | 0 |
| May 02 2024 | 4.99 | 0.86 | 20.82% | 4.35 | 5.09 | 4.12 | 0 |
| Apr 30 2024 | 4.13 | -0.49 | -10.61% | 4.53 | 4.55 | 4.13 | 0 |
| Apr 29 2024 | 4.62 | 0.26 | 5.96% | 4.32 | 4.71 | 4.30 | 0 |
| Apr 26 2024 | 4.36 | 0.19 | 4.56% | 4.35 | 4.64 | 4.32 | 0 |
| Apr 25 2024 | 4.17 | -0.09 | -2.11% | 4.24 | 4.30 | 3.77 | 0 |
| Apr 24 2024 | 4.26 | 0.20 | 4.93% | 4.29 | 4.53 | 4.21 | 0 |
| Apr 23 2024 | 4.06 | -0.72 | -15.06% | 4.81 | 4.87 | 4.03 | 0 |
| Apr 22 2024 | 4.78 | 0.32 | 7.17% | 4.63 | 4.90 | 4.39 | 0 |
| Apr 19 2024 | 4.46 | -0.05 | -1.11% | 4.06 | 4.49 | 4.06 | 0 |
| Apr 18 2024 | 4.51 | 0.28 | 6.62% | 4.31 | 4.58 | 4.22 | 0 |
| Apr 17 2024 | 4.23 | -0.24 | -5.37% | 4.52 | 4.58 | 4.15 | 0 |
| Apr 16 2024 | 4.47 | -1.60 | -26.36% | 5.38 | 5.52 | 4.25 | 0 |
| Apr 15 2024 | 6.07 | -0.26 | -4.11% | 6.15 | 6.46 | 6.07 | 0 |
| Apr 12 2024 | 6.33 | 0.17 | 2.76% | 6.42 | 6.99 | 6.29 | 0 |
| Apr 11 2024 | 6.16 | -0.15 | -2.38% | 6.33 | 6.81 | 6.15 | 0 |
| Apr 10 2024 | 6.31 | -0.07 | -1.10% | 6.54 | 6.91 | 6.20 | 0 |
| Apr 09 2024 | 6.38 | 0.09 | 1.43% | 6.25 | 6.60 | 6.22 | 0 |
| Apr 08 2024 | 6.29 | 0.38 | 6.43% | 6.00 | 6.43 | 5.87 | 0 |
| Apr 05 2024 | 5.91 | -0.43 | -6.78% | 5.96 | 6.14 | 5.85 | 0 |
| Apr 04 2024 | 6.34 | 0.11 | 1.77% | 6.36 | 6.54 | 6.28 | 0 |
| Apr 03 2024 | 6.23 | -0.01 | -0.16% | 6.33 | 6.44 | 5.85 | 0 |
| Apr 02 2024 | 6.24 | 0.04 | 0.65% | 6.23 | 6.75 | 6.23 | 0 |
| Mar 28 2024 | 6.20 | 0.01 | 0.16% | 6.24 | 6.34 | 6.07 | 0 |
| Mar 27 2024 | 6.19 | 0.29 | 4.92% | 5.73 | 6.29 | 5.72 | 0 |
| Mar 26 2024 | 5.90 | 0.03 | 0.51% | 5.79 | 5.91 | 5.60 | 0 |
| Mar 25 2024 | 5.87 | 0.18 | 3.16% | 5.48 | 5.95 | 5.48 | 0 |
| Mar 22 2024 | 5.69 | 0.07 | 1.25% | 5.44 | 5.85 | 5.42 | 0 |
| Mar 21 2024 | 5.62 | 0.38 | 7.25% | 5.51 | 5.72 | 5.34 | 0 |
| Mar 20 2024 | 5.24 | 0.10 | 1.95% | 5.14 | 5.24 | 4.95 | 0 |
| Mar 19 2024 | 5.14 | 0.03 | 0.59% | 5.13 | 5.16 | 4.75 | 0 |
| Mar 18 2024 | 5.11 | 0.14 | 2.82% | 5.05 | 5.43 | 5.03 | 0 |
| Mar 15 2024 | 4.97 | -0.26 | -4.97% | 5.03 | 5.38 | 4.96 | 0 |
| Mar 14 2024 | 5.23 | -0.27 | -4.91% | 5.55 | 5.63 | 5.19 | 0 |
| Mar 13 2024 | 5.50 | 0.09 | 1.66% | 5.48 | 5.50 | 4.96 | 0 |
| Mar 12 2024 | 5.41 | 0.74 | 15.85% | 4.84 | 5.55 | 4.80 | 0 |
| Mar 11 2024 | 4.67 | 0.04 | 0.86% | 4.55 | 4.67 | 4.28 | 0 |
| Mar 08 2024 | 4.63 | 0.04 | 0.87% | 4.51 | 4.84 | 4.49 | 0 |
| Mar 07 2024 | 4.59 | 0.37 | 8.77% | 4.17 | 4.79 | 4.11 | 0 |
| Mar 06 2024 | 4.22 | 0.05 | 1.20% | 4.05 | 4.43 | 4.03 | 0 |
| Mar 05 2024 | 4.17 | -0.40 | -8.75% | 4.37 | 4.39 | 4.06 | 0 |
