Register for streaming realtime charts, analysis tools, and prices.
F16684 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 3.73 | -0.12 | -3.12% | 3.82 | 3.83 | 3.72 | 0 |
| May 21 2024 | 3.85 | -0.08 | -2.04% | 3.90 | 3.91 | 3.82 | 0 |
| May 20 2024 | 3.93 | 0.02 | 0.51% | 3.93 | 4.01 | 3.87 | 0 |
| May 17 2024 | 3.91 | 0.05 | 1.30% | 3.87 | 3.95 | 3.86 | 0 |
| May 16 2024 | 3.86 | -0.10 | -2.53% | 3.97 | 3.98 | 3.83 | 0 |
| May 15 2024 | 3.96 | -0.09 | -2.22% | 4.04 | 4.10 | 3.93 | 0 |
| May 14 2024 | 4.05 | -0.04 | -0.98% | 4.08 | 4.12 | 4.04 | 0 |
| May 13 2024 | 4.09 | 0.01 | 0.25% | 4.05 | 4.11 | 4.05 | 0 |
| May 10 2024 | 4.08 | 0.02 | 0.49% | 4.06 | 4.14 | 4.06 | 0 |
| May 09 2024 | 4.06 | 0.12 | 3.05% | 3.93 | 4.06 | 3.93 | 0 |
| May 08 2024 | 3.94 | 0.01 | 0.25% | 3.93 | 3.95 | 3.88 | 0 |
| May 07 2024 | 3.93 | -0.02 | -0.51% | 3.91 | 3.97 | 3.91 | 0 |
| May 06 2024 | 3.95 | 0.11 | 2.86% | 3.88 | 3.97 | 3.88 | 0 |
| May 03 2024 | 3.84 | -0.09 | -2.29% | 3.91 | 3.92 | 3.83 | 0 |
| May 02 2024 | 3.93 | -0.16 | -3.91% | 4.01 | 4.01 | 3.86 | 0 |
| Apr 30 2024 | 4.09 | -0.09 | -2.15% | 4.19 | 4.21 | 4.08 | 0 |
| Apr 29 2024 | 4.18 | 0.00 | 0.00% | 4.22 | 4.22 | 4.13 | 0 |
| Apr 26 2024 | 4.18 | 0.14 | 3.47% | 4.10 | 4.23 | 4.02 | 0 |
| Apr 25 2024 | 4.04 | 0.04 | 1.00% | 4.01 | 4.04 | 3.97 | 0 |
| Apr 24 2024 | 4.00 | -0.03 | -0.74% | 4.05 | 4.09 | 3.99 | 0 |
| Apr 23 2024 | 4.03 | 0.02 | 0.50% | 4.03 | 4.07 | 3.99 | 0 |
| Apr 22 2024 | 4.01 | 0.05 | 1.26% | 4.00 | 4.03 | 3.96 | 0 |
| Apr 19 2024 | 3.96 | -0.01 | -0.25% | 3.97 | 3.98 | 3.85 | 0 |
| Apr 18 2024 | 3.97 | -0.03 | -0.75% | 3.99 | 3.99 | 3.89 | 0 |
| Apr 17 2024 | 4.00 | 0.04 | 1.01% | 3.94 | 4.02 | 3.92 | 0 |
| Apr 16 2024 | 3.96 | -0.09 | -2.22% | 4.04 | 4.04 | 3.93 | 0 |
| Apr 15 2024 | 4.05 | -0.08 | -1.94% | 4.14 | 4.14 | 4.05 | 0 |
| Apr 12 2024 | 4.13 | 0.13 | 3.25% | 4.07 | 4.16 | 4.06 | 0 |
| Apr 11 2024 | 4.00 | -0.02 | -0.50% | 4.06 | 4.14 | 3.99 | 0 |
| Apr 10 2024 | 4.02 | 0.05 | 1.26% | 3.98 | 4.06 | 3.98 | 0 |
| Apr 09 2024 | 3.97 | -0.05 | -1.24% | 4.01 | 4.04 | 3.97 | 0 |
| Apr 08 2024 | 4.02 | 0.10 | 2.55% | 3.96 | 4.04 | 3.91 | 0 |
| Apr 05 2024 | 3.92 | -0.01 | -0.25% | 3.93 | 3.97 | 3.91 | 0 |
| Apr 04 2024 | 3.93 | 0.02 | 0.51% | 3.87 | 3.96 | 3.87 | 0 |
| Apr 03 2024 | 3.91 | 0.07 | 1.82% | 3.93 | 3.93 | 3.84 | 0 |
| Apr 02 2024 | 3.84 | 0.24 | 6.67% | 3.58 | 3.85 | 3.58 | 0 |
| Mar 28 2024 | 3.60 | 0.05 | 1.41% | 3.55 | 3.60 | 3.51 | 0 |
| Mar 27 2024 | 3.55 | 0.01 | 0.28% | 3.49 | 3.59 | 3.48 | 0 |
| Mar 26 2024 | 3.54 | -0.03 | -0.84% | 3.57 | 3.59 | 3.52 | 0 |
| Mar 25 2024 | 3.57 | 0.04 | 1.13% | 3.49 | 3.58 | 3.48 | 0 |
| Mar 22 2024 | 3.53 | -0.02 | -0.56% | 3.51 | 3.57 | 3.49 | 0 |
| Mar 21 2024 | 3.55 | -0.01 | -0.28% | 3.60 | 3.62 | 3.52 | 0 |
| Mar 20 2024 | 3.56 | -0.06 | -1.66% | 3.55 | 3.60 | 3.54 | 0 |
| Mar 19 2024 | 3.62 | 0.16 | 4.62% | 3.47 | 3.62 | 3.46 | 0 |
| Mar 18 2024 | 3.46 | 0.01 | 0.29% | 3.44 | 3.48 | 3.43 | 0 |
| Mar 15 2024 | 3.45 | 0.01 | 0.29% | 3.42 | 3.53 | 3.41 | 0 |
| Mar 14 2024 | 3.44 | 0.07 | 2.08% | 3.36 | 3.46 | 3.36 | 0 |
| Mar 13 2024 | 3.37 | 0.11 | 3.37% | 3.27 | 3.38 | 3.24 | 0 |
| Mar 12 2024 | 3.26 | 0.05 | 1.56% | 3.24 | 3.27 | 3.22 | 0 |
| Mar 11 2024 | 3.21 | 0.01 | 0.31% | 3.18 | 3.21 | 3.16 | 0 |
| Mar 08 2024 | 3.20 | 0.01 | 0.31% | 3.20 | 3.26 | 3.19 | 0 |
| Mar 07 2024 | 3.19 | 0.00 | 0.00% | 3.17 | 3.21 | 3.14 | 0 |
| Mar 06 2024 | 3.19 | 0.09 | 2.90% | 3.12 | 3.22 | 3.11 | 0 |
| Mar 05 2024 | 3.10 | -0.03 | -0.96% | 3.12 | 3.15 | 3.06 | 0 |
| Mar 04 2024 | 3.13 | -0.04 | -1.26% | 3.15 | 3.19 | 3.12 | 0 |
| Mar 01 2024 | 3.17 | 0.06 | 1.93% | 3.15 | 3.18 | 3.11 | 0 |
| Feb 29 2024 | 3.11 | -0.02 | -0.64% | 3.11 | 3.15 | 3.11 | 0 |
| Feb 28 2024 | 3.13 | -0.02 | -0.63% | 3.17 | 3.17 | 3.10 | 0 |
| Feb 27 2024 | 3.15 | 0.04 | 1.29% | 3.11 | 3.18 | 3.10 | 0 |
| Feb 26 2024 | 3.11 | -0.05 | -1.58% | 3.17 | 3.17 | 3.06 | 0 |
| Feb 23 2024 | 3.16 | 0.05 | 1.61% | 3.10 | 3.17 | 3.09 | 0 |
