Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F23784 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
| Jun 14 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
| Jun 13 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
| Jun 12 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
| Jun 11 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0 |
| Jun 10 2024 | 9.81 | -0.10 | -1.01% | 9.89 | 9.90 | 9.79 | 0 |
| Jun 07 2024 | 9.91 | -0.04 | -0.40% | 9.91 | 9.99 | 9.85 | 0 |
| Jun 06 2024 | 9.95 | -0.09 | -0.90% | 9.99 | 10.02 | 9.88 | 0 |
| Jun 05 2024 | 10.04 | 0.00 | 0.00% | 10.09 | 10.14 | 10.04 | 0 |
| Jun 04 2024 | 10.04 | -0.04 | -0.40% | 9.97 | 10.07 | 9.94 | 0 |
| Jun 03 2024 | 10.08 | -0.14 | -1.37% | 10.08 | 10.11 | 10.00 | 0 |
| May 31 2024 | 10.22 | 0.04 | 0.39% | 10.24 | 10.24 | 10.16 | 0 |
| May 30 2024 | 10.18 | 0.07 | 0.69% | 10.17 | 10.20 | 10.13 | 0 |
| May 29 2024 | 10.11 | 0.12 | 1.20% | 9.96 | 10.12 | 9.95 | 0 |
| May 28 2024 | 9.99 | 0.04 | 0.40% | 9.99 | 10.02 | 9.96 | 0 |
| May 27 2024 | 9.95 | 0.01 | 0.10% | 10.03 | 10.05 | 9.94 | 0 |
| May 24 2024 | 9.94 | 0.18 | 1.84% | 9.88 | 9.98 | 9.87 | 0 |
| May 23 2024 | 9.76 | -0.15 | -1.51% | 9.82 | 9.85 | 9.67 | 0 |
| May 22 2024 | 9.91 | -0.01 | -0.10% | 9.99 | 10.02 | 9.91 | 0 |
| May 21 2024 | 9.92 | 0.00 | 0.00% | 9.91 | 9.99 | 9.85 | 0 |
| May 20 2024 | 9.92 | -0.12 | -1.20% | 9.95 | 10.00 | 9.90 | 0 |
| May 17 2024 | 10.04 | -0.09 | -0.89% | 10.13 | 10.16 | 10.02 | 0 |
| May 16 2024 | 10.13 | -0.14 | -1.36% | 10.21 | 10.23 | 10.07 | 0 |
| May 15 2024 | 10.27 | -0.02 | -0.19% | 10.31 | 10.31 | 10.24 | 0 |
| May 14 2024 | 10.29 | -0.09 | -0.87% | 10.34 | 10.38 | 10.28 | 0 |
| May 13 2024 | 10.38 | -0.04 | -0.38% | 10.46 | 10.46 | 10.36 | 0 |
| May 10 2024 | 10.42 | 0.00 | 0.00% | 10.40 | 10.45 | 10.38 | 0 |
| May 09 2024 | 10.42 | -0.09 | -0.86% | 10.54 | 10.59 | 10.41 | 0 |
| May 08 2024 | 10.51 | 0.01 | 0.10% | 10.53 | 10.54 | 10.47 | 0 |
| May 07 2024 | 10.50 | 0.01 | 0.10% | 10.56 | 10.58 | 10.49 | 0 |
| May 06 2024 | 10.49 | -0.11 | -1.04% | 10.56 | 10.58 | 10.47 | 0 |
| May 03 2024 | 10.60 | -0.17 | -1.58% | 10.73 | 10.73 | 10.60 | 0 |
| May 02 2024 | 10.77 | 0.01 | 0.09% | 10.80 | 10.82 | 10.76 | 0 |
| Apr 30 2024 | 10.76 | 0.01 | 0.09% | 10.73 | 10.77 | 10.67 | 0 |
| Apr 29 2024 | 10.75 | -0.12 | -1.10% | 10.80 | 10.84 | 10.75 | 0 |
| Apr 26 2024 | 10.87 | 0.07 | 0.65% | 10.77 | 10.87 | 10.75 | 0 |
| Apr 25 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.86 | 10.78 | 0 |
| Apr 24 2024 | 10.80 | 0.08 | 0.75% | 10.68 | 10.80 | 10.68 | 0 |
| Apr 23 2024 | 10.72 | -0.05 | -0.46% | 10.77 | 10.78 | 10.70 | 0 |
| Apr 22 2024 | 10.77 | 0.00 | 0.00% | 10.78 | 10.82 | 10.76 | 0 |
| Apr 19 2024 | 10.77 | 0.01 | 0.09% | 10.81 | 10.81 | 10.73 | 0 |
| Apr 18 2024 | 10.76 | -0.13 | -1.19% | 10.77 | 10.79 | 10.75 | 0 |
| Apr 17 2024 | 10.89 | 0.00 | 0.00% | 10.90 | 10.90 | 10.85 | 0 |
| Apr 16 2024 | 10.89 | 0.04 | 0.37% | 10.90 | 10.91 | 10.85 | 0 |
| Apr 15 2024 | 10.85 | 0.04 | 0.37% | 10.78 | 10.86 | 10.77 | 0 |
| Apr 12 2024 | 10.81 | 0.10 | 0.93% | 10.74 | 10.83 | 10.73 | 0 |
| Apr 11 2024 | 10.71 | 0.12 | 1.13% | 10.62 | 10.71 | 10.59 | 0 |
| Apr 10 2024 | 10.59 | 0.11 | 1.05% | 10.48 | 10.60 | 10.43 | 0 |
| Apr 09 2024 | 10.48 | -0.05 | -0.47% | 10.51 | 10.52 | 10.43 | 0 |
| Apr 08 2024 | 10.53 | -0.06 | -0.57% | 10.62 | 10.63 | 10.53 | 0 |
| Apr 05 2024 | 10.59 | 0.02 | 0.19% | 10.63 | 10.66 | 10.59 | 0 |
| Apr 04 2024 | 10.57 | 0.02 | 0.19% | 10.53 | 10.57 | 10.52 | 0 |
| Apr 03 2024 | 10.55 | -0.05 | -0.47% | 10.60 | 10.62 | 10.54 | 0 |
| Apr 02 2024 | 10.60 | -0.10 | -0.93% | 10.67 | 10.69 | 10.59 | 0 |
| Mar 28 2024 | 10.70 | 0.02 | 0.19% | 10.70 | 10.76 | 10.67 | 0 |
| Mar 27 2024 | 10.68 | 0.06 | 0.56% | 10.63 | 10.71 | 10.61 | 0 |
| Mar 26 2024 | 10.62 | 0.03 | 0.28% | 10.58 | 10.62 | 10.55 | 0 |
| Mar 25 2024 | 10.59 | -0.03 | -0.28% | 10.61 | 10.65 | 10.59 | 0 |
| Mar 22 2024 | 10.62 | 0.06 | 0.57% | 10.58 | 10.63 | 10.58 | 0 |
| Mar 21 2024 | 10.56 | 0.01 | 0.09% | 10.47 | 10.59 | 10.47 | 0 |
| Mar 20 2024 | 10.55 | 0.02 | 0.19% | 10.52 | 10.58 | 10.52 | 0 |
