Register for real-time alerts, custom portfolio, and market movers
F24478 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 4.48 | 0.10 | 2.28% | 4.29 | 4.52 | 4.29 | 0 |
| Jun 27 2024 | 4.38 | 0.16 | 3.79% | 4.33 | 4.60 | 4.20 | 0 |
| Jun 26 2024 | 4.22 | -0.23 | -5.17% | 4.42 | 4.42 | 4.09 | 0 |
| Jun 25 2024 | 4.45 | -0.19 | -4.09% | 4.74 | 4.74 | 4.33 | 0 |
| Jun 24 2024 | 4.64 | 0.35 | 8.16% | 4.39 | 4.80 | 4.39 | 0 |
| Jun 21 2024 | 4.29 | -0.29 | -6.33% | 4.59 | 4.62 | 4.20 | 0 |
| Jun 20 2024 | 4.58 | -0.26 | -5.37% | 4.77 | 4.77 | 4.58 | 0 |
| Jun 19 2024 | 4.84 | 0.02 | 0.41% | 4.75 | 4.92 | 4.71 | 0 |
| Jun 18 2024 | 4.82 | 0.14 | 2.99% | 4.69 | 4.98 | 4.58 | 0 |
| Jun 17 2024 | 4.68 | 0.19 | 4.23% | 4.44 | 4.69 | 4.39 | 0 |
| Jun 14 2024 | 4.49 | -0.58 | -11.44% | 4.76 | 4.78 | 4.24 | 0 |
| Jun 13 2024 | 5.07 | -0.76 | -13.04% | 5.43 | 5.52 | 5.06 | 0 |
| Jun 12 2024 | 5.83 | 1.06 | 22.22% | 4.90 | 5.83 | 4.84 | 0 |
| Jun 11 2024 | 4.77 | -0.14 | -2.85% | 5.11 | 5.17 | 4.72 | 0 |
| Jun 10 2024 | 4.91 | -0.58 | -10.56% | 4.94 | 4.96 | 4.84 | 0 |
| Jun 07 2024 | 5.49 | -0.67 | -10.88% | 6.21 | 6.30 | 5.49 | 0 |
| Jun 06 2024 | 6.16 | 0.14 | 2.33% | 6.15 | 6.28 | 6.01 | 0 |
| Jun 05 2024 | 6.02 | -0.15 | -2.43% | 6.14 | 6.23 | 5.99 | 0 |
| Jun 04 2024 | 6.17 | -0.05 | -0.80% | 6.36 | 6.36 | 5.99 | 0 |
| Jun 03 2024 | 6.22 | 0.31 | 5.25% | 5.93 | 6.22 | 5.72 | 0 |
| May 31 2024 | 5.91 | 0.00 | 0.00% | 5.70 | 6.22 | 5.65 | 0 |
| May 30 2024 | 5.91 | 0.24 | 4.23% | 5.45 | 5.91 | 5.45 | 0 |
| May 29 2024 | 5.67 | -0.53 | -8.55% | 5.93 | 6.03 | 5.64 | 0 |
| May 28 2024 | 6.20 | 0.15 | 2.48% | 6.20 | 6.30 | 6.06 | 0 |
| May 27 2024 | 6.05 | 0.00 | 0.00% | 5.96 | 6.11 | 5.92 | 0 |
| May 24 2024 | 6.05 | 0.25 | 4.31% | 5.71 | 6.05 | 5.69 | 0 |
| May 23 2024 | 5.80 | -0.11 | -1.86% | 5.81 | 6.12 | 5.70 | 0 |
| May 22 2024 | 5.91 | -0.17 | -2.80% | 6.11 | 6.14 | 5.80 | 0 |
| May 21 2024 | 6.08 | -0.09 | -1.46% | 6.13 | 6.26 | 6.01 | 0 |
| May 20 2024 | 6.17 | -0.10 | -1.59% | 6.33 | 6.34 | 6.10 | 0 |
| May 17 2024 | 6.27 | 0.01 | 0.16% | 6.20 | 6.32 | 5.97 | 0 |
| May 16 2024 | 6.26 | -0.02 | -0.32% | 6.35 | 6.35 | 6.15 | 0 |
| May 15 2024 | 6.28 | 0.44 | 7.53% | 5.91 | 6.28 | 5.87 | 0 |
| May 14 2024 | 5.84 | 0.23 | 4.10% | 5.57 | 5.91 | 5.48 | 0 |
| May 13 2024 | 5.61 | 0.15 | 2.75% | 5.48 | 5.75 | 5.43 | 0 |
| May 10 2024 | 5.46 | -0.06 | -1.09% | 5.54 | 5.63 | 5.39 | 0 |
| May 09 2024 | 5.52 | 0.22 | 4.15% | 5.24 | 5.56 | 5.10 | 0 |
| May 08 2024 | 5.30 | -0.25 | -4.50% | 5.24 | 5.34 | 5.18 | 0 |
| May 07 2024 | 5.55 | -0.01 | -0.18% | 5.37 | 5.63 | 5.37 | 0 |
| May 06 2024 | 5.56 | 0.02 | 0.36% | 5.45 | 5.67 | 5.41 | 0 |
| May 03 2024 | 5.54 | 0.61 | 12.37% | 5.24 | 5.88 | 5.17 | 0 |
| May 02 2024 | 4.93 | 0.05 | 1.02% | 5.09 | 5.17 | 4.74 | 0 |
| Apr 30 2024 | 4.88 | -0.24 | -4.69% | 4.95 | 5.26 | 4.87 | 0 |
| Apr 29 2024 | 5.12 | 0.30 | 6.22% | 5.18 | 5.21 | 4.91 | 0 |
| Apr 26 2024 | 4.82 | -0.35 | -6.77% | 5.25 | 5.46 | 4.79 | 0 |
| Apr 25 2024 | 5.17 | 0.26 | 5.30% | 5.13 | 5.27 | 4.84 | 0 |
| Apr 24 2024 | 4.91 | -0.12 | -2.39% | 5.07 | 5.07 | 4.87 | 0 |
| Apr 23 2024 | 5.03 | 0.48 | 10.55% | 4.58 | 5.11 | 4.51 | 78 |
| Apr 22 2024 | 4.55 | -0.21 | -4.41% | 4.74 | 4.75 | 4.39 | 0 |
| Apr 19 2024 | 4.76 | 0.00 | 0.00% | 4.44 | 4.85 | 4.44 | 0 |
| Apr 18 2024 | 4.76 | 0.19 | 4.16% | 4.93 | 5.00 | 4.65 | 0 |
| Apr 17 2024 | 4.57 | 0.08 | 1.78% | 4.28 | 4.64 | 4.28 | 0 |
| Apr 16 2024 | 4.49 | -0.04 | -0.88% | 4.41 | 4.69 | 4.26 | 0 |
| Apr 15 2024 | 4.53 | -0.06 | -1.31% | 4.73 | 4.80 | 4.44 | 0 |
| Apr 12 2024 | 4.59 | -0.61 | -11.73% | 5.20 | 5.22 | 4.50 | 0 |
| Apr 11 2024 | 5.20 | -0.34 | -6.14% | 5.50 | 5.61 | 5.16 | 0 |
| Apr 10 2024 | 5.54 | -0.95 | -14.64% | 6.47 | 6.59 | 5.54 | 0 |
| Apr 09 2024 | 6.49 | -0.03 | -0.46% | 6.55 | 6.77 | 6.47 | 0 |
| Apr 08 2024 | 6.52 | 0.17 | 2.68% | 6.36 | 6.54 | 6.23 | 0 |
| Apr 05 2024 | 6.35 | -0.29 | -4.37% | 6.32 | 6.48 | 6.03 | 0 |
| Apr 04 2024 | 6.64 | 0.30 | 4.73% | 6.47 | 6.74 | 6.43 | 0 |
| Apr 03 2024 | 6.34 | 0.51 | 8.75% | 5.88 | 6.36 | 5.79 | 0 |
| Apr 02 2024 | 5.83 | -0.34 | -5.51% | 5.48 | 5.92 | 5.47 | 0 |
