Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F25412 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.352 | 0.01 | 0.97% | 1.364 | 1.38 | 1.271 | 0 |
| Jun 13 2024 | 1.339 | -0.03 | -1.90% | 1.357 | 1.40 | 1.296 | 0 |
| Jun 12 2024 | 1.365 | -0.05 | -3.74% | 1.357 | 1.379 | 1.259 | 0 |
| Jun 11 2024 | 1.418 | -0.06 | -4.19% | 1.441 | 1.465 | 1.413 | 0 |
| Jun 10 2024 | 1.48 | -0.12 | -7.21% | 1.57 | 1.585 | 1.48 | 0 |
| Jun 07 2024 | 1.595 | -0.01 | -0.62% | 1.56 | 1.60 | 1.525 | 0 |
| Jun 06 2024 | 1.605 | -0.22 | -11.81% | 1.68 | 1.71 | 1.605 | 0 |
| Jun 05 2024 | 1.82 | 0.04 | 1.96% | 1.795 | 1.82 | 1.74 | 0 |
| Jun 04 2024 | 1.785 | 0.09 | 5.00% | 1.765 | 1.865 | 1.765 | 0 |
| Jun 03 2024 | 1.70 | 0.26 | 17.73% | 1.491 | 1.70 | 1.444 | 0 |
| May 31 2024 | 1.444 | 0.12 | 8.82% | 1.413 | 1.455 | 1.342 | 0 |
| May 30 2024 | 1.327 | 0.08 | 5.99% | 1.291 | 1.353 | 1.266 | 0 |
| May 29 2024 | 1.252 | 0.02 | 1.62% | 1.199 | 1.261 | 1.149 | 0 |
| May 28 2024 | 1.232 | -0.10 | -7.58% | 1.307 | 1.323 | 1.232 | 0 |
| May 27 2024 | 1.333 | -0.12 | -8.51% | 1.388 | 1.407 | 1.333 | 0 |
| May 24 2024 | 1.457 | -0.01 | -0.34% | 1.493 | 1.54 | 1.428 | 0 |
| May 23 2024 | 1.462 | 0.06 | 3.98% | 1.491 | 1.491 | 1.343 | 0 |
| May 22 2024 | 1.406 | 0.09 | 6.84% | 1.388 | 1.448 | 1.372 | 0 |
| May 21 2024 | 1.316 | 0.08 | 6.04% | 1.305 | 1.409 | 1.296 | 0 |
| May 20 2024 | 1.241 | -0.03 | -2.44% | 1.204 | 1.302 | 1.195 | 0 |
| May 17 2024 | 1.272 | -0.06 | -4.22% | 1.268 | 1.322 | 1.251 | 0 |
| May 16 2024 | 1.328 | -0.04 | -2.92% | 1.317 | 1.389 | 1.266 | 0 |
| May 15 2024 | 1.368 | -0.04 | -2.56% | 1.343 | 1.50 | 1.335 | 0 |
| May 14 2024 | 1.404 | 0.08 | 5.96% | 1.298 | 1.404 | 1.296 | 0 |
| May 13 2024 | 1.325 | 0.04 | 3.11% | 1.382 | 1.382 | 1.269 | 0 |
| May 10 2024 | 1.285 | 0.00 | 0.00% | 1.21 | 1.287 | 1.206 | 0 |
| May 09 2024 | 1.285 | -0.02 | -1.53% | 1.271 | 1.294 | 1.23 | 0 |
| May 08 2024 | 1.305 | -0.04 | -2.61% | 1.385 | 1.465 | 1.305 | 0 |
| May 07 2024 | 1.34 | 0.03 | 1.98% | 1.304 | 1.402 | 1.293 | 0 |
| May 06 2024 | 1.314 | 0.00 | 0.15% | 1.314 | 1.319 | 1.276 | 0 |
| May 03 2024 | 1.312 | 0.00 | 0.15% | 1.276 | 1.343 | 1.234 | 0 |
| May 02 2024 | 1.31 | 0.27 | 25.48% | 1.267 | 1.353 | 1.236 | 0 |
| Apr 30 2024 | 1.044 | 0.07 | 7.19% | 1.001 | 1.128 | 0.925 | 0 |
| Apr 29 2024 | 0.974 | 0.089 | 10.06% | 0.94 | 0.98 | 0.881 | 0 |
| Apr 26 2024 | 0.885 | -0.161 | -15.39% | 0.885 | 0.936 | 0.847 | 0 |
| Apr 25 2024 | 1.046 | 0.07 | 7.39% | 0.983 | 1.067 | 0.955 | 0 |
| Apr 24 2024 | 0.974 | -0.051 | -4.98% | 0.948 | 1.02 | 0.934 | 0 |
| Apr 23 2024 | 1.025 | -0.11 | -9.93% | 1.079 | 1.185 | 1.008 | 0 |
| Apr 22 2024 | 1.138 | 0.06 | 5.18% | 1.163 | 1.215 | 1.111 | 0 |
| Apr 19 2024 | 1.082 | -0.05 | -4.67% | 0.941 | 1.182 | 0.941 | 0 |
| Apr 18 2024 | 1.135 | 0.20 | 21.39% | 1.055 | 1.187 | 1.051 | 0 |
| Apr 17 2024 | 0.935 | 0.123 | 15.15% | 0.868 | 0.954 | 0.849 | 0 |
| Apr 16 2024 | 0.812 | -0.09 | -9.98% | 0.773 | 0.882 | 0.772 | 0 |
| Apr 15 2024 | 0.902 | 0.221 | 32.45% | 0.819 | 0.943 | 0.819 | 0 |
| Apr 12 2024 | 0.681 | -0.152 | -18.25% | 0.788 | 0.802 | 0.636 | 0 |
| Apr 11 2024 | 0.833 | -0.045 | -5.13% | 0.78 | 0.882 | 0.747 | 0 |
| Apr 10 2024 | 0.878 | 0.044 | 5.28% | 0.867 | 0.923 | 0.811 | 0 |
| Apr 09 2024 | 0.834 | 0.014 | 1.71% | 0.78 | 0.853 | 0.736 | 0 |
| Apr 08 2024 | 0.82 | 0.128 | 18.50% | 0.859 | 0.86 | 0.725 | 0 |
| Apr 05 2024 | 0.692 | -0.208 | -23.11% | 0.726 | 0.771 | 0.681 | 0 |
| Apr 04 2024 | 0.90 | 0.044 | 5.14% | 0.868 | 0.917 | 0.868 | 0 |
| Apr 03 2024 | 0.856 | -0.087 | -9.23% | 0.928 | 0.954 | 0.838 | 0 |
| Apr 02 2024 | 0.943 | -0.215 | -18.57% | 1.038 | 1.038 | 0.927 | 0 |
| Mar 28 2024 | 1.158 | -0.10 | -8.24% | 1.232 | 1.256 | 1.148 | 0 |
| Mar 27 2024 | 1.262 | 0.05 | 4.38% | 1.316 | 1.334 | 1.255 | 0 |
| Mar 26 2024 | 1.209 | 0.02 | 1.51% | 1.208 | 1.255 | 1.175 | 0 |
| Mar 25 2024 | 1.191 | -0.12 | -9.29% | 1.291 | 1.307 | 1.169 | 0 |
| Mar 22 2024 | 1.313 | 0.01 | 0.46% | 1.325 | 1.337 | 1.261 | 0 |
| Mar 21 2024 | 1.307 | 0.03 | 2.35% | 1.219 | 1.339 | 1.206 | 0 |
| Mar 20 2024 | 1.277 | 0.12 | 10.18% | 1.175 | 1.297 | 1.173 | 0 |
| Mar 19 2024 | 1.159 | -0.08 | -6.15% | 1.205 | 1.228 | 1.128 | 0 |
| Mar 18 2024 | 1.235 | -0.10 | -7.28% | 1.293 | 1.32 | 1.225 | 0 |
