Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F21472 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 2.155 | 0.00 | 0.23% | 2.17 | 2.205 | 2.145 | 0 |
| Jun 27 2024 | 2.15 | -0.06 | -2.71% | 2.24 | 2.24 | 2.14 | 0 |
| Jun 26 2024 | 2.21 | 0.01 | 0.45% | 2.235 | 2.24 | 2.18 | 0 |
| Jun 25 2024 | 2.20 | -0.02 | -0.90% | 2.235 | 2.235 | 2.19 | 0 |
| Jun 24 2024 | 2.22 | 0.08 | 3.74% | 2.15 | 2.22 | 2.15 | 0 |
| Jun 21 2024 | 2.14 | -0.05 | -2.06% | 2.155 | 2.16 | 2.105 | 0 |
| Jun 20 2024 | 2.185 | 0.04 | 1.63% | 2.16 | 2.20 | 2.16 | 0 |
| Jun 19 2024 | 2.15 | 0.04 | 1.90% | 2.115 | 2.165 | 2.095 | 0 |
| Jun 18 2024 | 2.11 | 0.05 | 2.43% | 2.08 | 2.13 | 2.08 | 0 |
| Jun 17 2024 | 2.06 | 0.06 | 3.00% | 2.02 | 2.08 | 2.02 | 0 |
| Jun 14 2024 | 2.00 | -0.12 | -5.44% | 2.10 | 2.11 | 1.945 | 0 |
| Jun 13 2024 | 2.115 | -0.13 | -5.58% | 2.22 | 2.235 | 2.10 | 0 |
| Jun 12 2024 | 2.24 | 0.06 | 2.75% | 2.19 | 2.24 | 2.19 | 0 |
| Jun 11 2024 | 2.18 | -0.08 | -3.54% | 2.285 | 2.285 | 2.145 | 0 |
| Jun 10 2024 | 2.26 | -0.03 | -1.09% | 2.245 | 2.26 | 2.235 | 0 |
| Jun 07 2024 | 2.285 | -0.03 | -1.08% | 2.305 | 2.31 | 2.255 | 0 |
| Jun 06 2024 | 2.31 | 0.07 | 3.12% | 2.265 | 2.31 | 2.21 | 0 |
| Jun 05 2024 | 2.24 | -0.01 | -0.22% | 2.275 | 2.285 | 2.235 | 0 |
| Jun 04 2024 | 2.245 | -0.09 | -3.85% | 2.345 | 2.345 | 2.245 | 0 |
| Jun 03 2024 | 2.335 | 0.02 | 1.08% | 2.345 | 2.355 | 2.325 | 0 |
| May 31 2024 | 2.31 | 0.00 | 0.00% | 2.315 | 2.35 | 2.305 | 0 |
| May 30 2024 | 2.31 | 0.08 | 3.59% | 2.21 | 2.31 | 2.21 | 0 |
| May 29 2024 | 2.23 | -0.08 | -3.25% | 2.295 | 2.31 | 2.205 | 0 |
| May 28 2024 | 2.305 | 0.05 | 2.22% | 2.275 | 2.335 | 2.275 | 0 |
| May 27 2024 | 2.255 | 0.00 | 0.22% | 2.255 | 2.255 | 2.22 | 0 |
| May 24 2024 | 2.25 | 0.01 | 0.45% | 2.215 | 2.25 | 2.18 | 0 |
| May 23 2024 | 2.24 | 0.00 | 0.00% | 2.245 | 2.265 | 2.22 | 0 |
| May 22 2024 | 2.24 | -0.01 | -0.44% | 2.265 | 2.265 | 2.23 | 0 |
| May 21 2024 | 2.25 | -0.01 | -0.44% | 2.255 | 2.28 | 2.23 | 0 |
| May 20 2024 | 2.26 | -0.08 | -3.42% | 2.315 | 2.36 | 2.25 | 0 |
| May 17 2024 | 2.34 | 0.02 | 1.08% | 2.325 | 2.345 | 2.32 | 0 |
| May 16 2024 | 2.315 | 0.00 | 0.00% | 2.335 | 2.335 | 2.30 | 0 |
| May 15 2024 | 2.315 | 0.02 | 0.65% | 2.325 | 2.33 | 2.28 | 0 |
| May 14 2024 | 2.30 | 0.09 | 3.84% | 2.225 | 2.32 | 2.22 | 0 |
| May 13 2024 | 2.215 | 0.03 | 1.37% | 2.215 | 2.225 | 2.19 | 0 |
| May 10 2024 | 2.185 | 0.02 | 0.92% | 2.185 | 2.195 | 2.165 | 0 |
| May 09 2024 | 2.165 | -0.02 | -0.92% | 2.195 | 2.195 | 2.13 | 0 |
| May 08 2024 | 2.185 | 0.00 | 0.00% | 2.195 | 2.215 | 2.15 | 0 |
| May 07 2024 | 2.185 | 0.04 | 1.86% | 2.165 | 2.185 | 2.15 | 0 |
| May 06 2024 | 2.145 | 0.10 | 4.63% | 2.07 | 2.155 | 2.07 | 0 |
| May 03 2024 | 2.05 | -0.13 | -5.75% | 2.19 | 2.19 | 2.03 | 0 |
| May 02 2024 | 2.175 | 0.04 | 2.11% | 2.13 | 2.18 | 2.125 | 0 |
| Apr 30 2024 | 2.13 | -0.01 | -0.47% | 2.145 | 2.17 | 2.13 | 0 |
| Apr 29 2024 | 2.14 | -0.01 | -0.23% | 2.185 | 2.195 | 2.12 | 0 |
| Apr 26 2024 | 2.145 | 0.04 | 2.14% | 2.13 | 2.15 | 2.105 | 0 |
| Apr 25 2024 | 2.10 | -0.02 | -0.71% | 2.12 | 2.145 | 2.08 | 0 |
| Apr 24 2024 | 2.115 | -0.01 | -0.24% | 2.155 | 2.175 | 2.105 | 0 |
| Apr 23 2024 | 2.12 | 0.10 | 4.95% | 2.06 | 2.125 | 2.035 | 0 |
| Apr 22 2024 | 2.02 | 0.05 | 2.54% | 1.99 | 2.03 | 1.99 | 0 |
| Apr 19 2024 | 1.97 | 0.03 | 1.55% | 1.91 | 1.97 | 1.905 | 0 |
| Apr 18 2024 | 1.94 | 0.04 | 2.11% | 1.92 | 1.94 | 1.90 | 0 |
| Apr 17 2024 | 1.90 | 0.05 | 2.98% | 1.85 | 1.91 | 1.84 | 0 |
| Apr 16 2024 | 1.845 | -0.08 | -4.16% | 1.89 | 1.90 | 1.84 | 0 |
| Apr 15 2024 | 1.925 | 0.04 | 1.85% | 1.91 | 1.965 | 1.90 | 0 |
| Apr 12 2024 | 1.89 | 0.01 | 0.80% | 1.91 | 1.935 | 1.88 | 0 |
| Apr 11 2024 | 1.875 | -0.08 | -3.85% | 1.95 | 1.95 | 1.845 | 0 |
| Apr 10 2024 | 1.95 | 0.04 | 2.09% | 1.93 | 1.96 | 1.885 | 0 |
| Apr 09 2024 | 1.91 | -0.05 | -2.30% | 1.955 | 1.955 | 1.89 | 0 |
| Apr 08 2024 | 1.955 | 0.04 | 1.82% | 1.93 | 1.955 | 1.915 | 0 |
| Apr 05 2024 | 1.92 | -0.07 | -3.27% | 1.96 | 1.96 | 1.86 | 0 |
| Apr 04 2024 | 1.985 | -0.01 | -0.50% | 2.01 | 2.01 | 1.98 | 0 |
| Apr 03 2024 | 1.995 | 0.05 | 2.31% | 1.94 | 2.005 | 1.94 | 0 |
| Apr 02 2024 | 1.95 | 0.00 | 0.00% | 1.97 | 1.995 | 1.945 | 0 |
