Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F32853 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 9.32 | -0.07 | -0.75% | 9.48 | 9.55 | 9.22 | 0 |
| May 30 2024 | 9.39 | 0.16 | 1.73% | 9.01 | 9.42 | 9.00 | 0 |
| May 29 2024 | 9.23 | -0.62 | -6.29% | 9.73 | 9.81 | 9.13 | 0 |
| May 28 2024 | 9.85 | -0.20 | -1.99% | 10.11 | 10.27 | 9.73 | 0 |
| May 27 2024 | 10.05 | 0.13 | 1.31% | 9.87 | 10.06 | 9.87 | 0 |
| May 24 2024 | 9.92 | 0.00 | 0.00% | 9.55 | 9.95 | 9.48 | 0 |
| May 23 2024 | 9.92 | 0.10 | 1.02% | 9.95 | 10.19 | 9.82 | 0 |
| May 22 2024 | 9.82 | -0.22 | -2.19% | 10.05 | 10.07 | 9.78 | 0 |
| May 21 2024 | 10.04 | -0.22 | -2.14% | 10.12 | 10.17 | 9.85 | 0 |
| May 20 2024 | 10.26 | 0.13 | 1.28% | 10.19 | 10.31 | 10.15 | 0 |
| May 17 2024 | 10.13 | -0.09 | -0.88% | 10.08 | 10.17 | 9.89 | 0 |
| May 16 2024 | 10.22 | -0.23 | -2.20% | 10.51 | 10.51 | 10.19 | 0 |
| May 15 2024 | 10.45 | 0.18 | 1.75% | 10.36 | 10.48 | 10.21 | 0 |
| May 14 2024 | 10.27 | 0.03 | 0.29% | 10.23 | 10.28 | 10.15 | 0 |
| May 13 2024 | 10.24 | -0.02 | -0.19% | 10.34 | 10.34 | 10.15 | 0 |
| May 10 2024 | 10.26 | 0.29 | 2.91% | 10.03 | 10.41 | 10.03 | 0 |
| May 09 2024 | 9.97 | 0.26 | 2.68% | 9.65 | 10.02 | 9.59 | 0 |
| May 08 2024 | 9.71 | 0.21 | 2.21% | 9.43 | 9.80 | 9.43 | 0 |
| May 07 2024 | 9.50 | 0.59 | 6.62% | 9.06 | 9.51 | 9.03 | 0 |
| May 06 2024 | 8.91 | 0.38 | 4.45% | 8.65 | 9.04 | 8.57 | 0 |
| May 03 2024 | 8.53 | 0.23 | 2.77% | 8.41 | 8.75 | 8.33 | 0 |
| May 02 2024 | 8.30 | -0.21 | -2.47% | 8.50 | 8.52 | 8.22 | 0 |
| Apr 30 2024 | 8.51 | -0.62 | -6.79% | 9.14 | 9.22 | 8.49 | 0 |
| Apr 29 2024 | 9.13 | -0.23 | -2.46% | 9.57 | 9.59 | 9.10 | 0 |
| Apr 26 2024 | 9.36 | 0.75 | 8.71% | 9.05 | 9.47 | 8.90 | 0 |
| Apr 25 2024 | 8.61 | -0.46 | -5.07% | 8.97 | 9.10 | 8.21 | 0 |
| Apr 24 2024 | 9.07 | -0.22 | -2.37% | 9.50 | 9.52 | 9.03 | 0 |
| Apr 23 2024 | 9.29 | 0.81 | 9.55% | 8.69 | 9.29 | 8.69 | 0 |
| Apr 22 2024 | 8.48 | 0.22 | 2.66% | 8.49 | 8.68 | 8.28 | 0 |
| Apr 19 2024 | 8.26 | -0.26 | -3.05% | 7.73 | 8.42 | 7.73 | 0 |
| Apr 18 2024 | 8.52 | 0.15 | 1.79% | 8.50 | 8.59 | 8.17 | 0 |
| Apr 17 2024 | 8.37 | 0.10 | 1.21% | 8.20 | 8.82 | 8.07 | 0 |
| Apr 16 2024 | 8.27 | -0.62 | -6.97% | 8.36 | 8.60 | 8.16 | 0 |
| Apr 15 2024 | 8.89 | 0.27 | 3.13% | 8.84 | 9.44 | 8.83 | 0 |
| Apr 12 2024 | 8.62 | -0.18 | -2.05% | 9.18 | 9.39 | 8.54 | 0 |
| Apr 11 2024 | 8.80 | -0.35 | -3.83% | 9.10 | 9.27 | 8.54 | 0 |
| Apr 10 2024 | 9.15 | 0.08 | 0.88% | 9.34 | 9.52 | 8.65 | 0 |
| Apr 09 2024 | 9.07 | -0.56 | -5.82% | 9.50 | 9.50 | 8.97 | 0 |
| Apr 08 2024 | 9.63 | 0.34 | 3.66% | 9.34 | 9.69 | 9.24 | 0 |
| Apr 05 2024 | 9.29 | -0.62 | -6.26% | 9.24 | 9.32 | 9.04 | 0 |
| Apr 04 2024 | 9.91 | 0.04 | 0.41% | 9.81 | 10.06 | 9.81 | 0 |
| Apr 03 2024 | 9.87 | 0.22 | 2.28% | 9.52 | 9.89 | 9.52 | 0 |
| Apr 02 2024 | 9.65 | -0.45 | -4.46% | 10.09 | 10.40 | 9.58 | 0 |
| Mar 28 2024 | 10.10 | 0.06 | 0.60% | 10.17 | 10.26 | 10.06 | 0 |
| Mar 27 2024 | 10.04 | 0.10 | 1.01% | 9.84 | 10.18 | 9.84 | 0 |
| Mar 26 2024 | 9.94 | 0.22 | 2.26% | 9.77 | 9.96 | 9.64 | 0 |
| Mar 25 2024 | 9.72 | 0.10 | 1.04% | 9.56 | 9.76 | 9.40 | 0 |
| Mar 22 2024 | 9.62 | -0.16 | -1.64% | 9.55 | 9.65 | 9.37 | 0 |
| Mar 21 2024 | 9.78 | 0.53 | 5.73% | 9.84 | 9.86 | 9.46 | 0 |
| Mar 20 2024 | 9.25 | -0.05 | -0.54% | 9.13 | 9.34 | 9.09 | 0 |
| Mar 19 2024 | 9.30 | 0.18 | 1.97% | 9.01 | 9.30 | 9.00 | 0 |
| Mar 18 2024 | 9.12 | -0.13 | -1.41% | 9.31 | 9.31 | 9.01 | 0 |
| Mar 15 2024 | 9.25 | 0.04 | 0.43% | 9.14 | 9.50 | 9.14 | 0 |
| Mar 14 2024 | 9.21 | -0.12 | -1.29% | 9.32 | 9.59 | 9.16 | 0 |
| Mar 13 2024 | 9.33 | 0.21 | 2.30% | 9.20 | 9.45 | 9.15 | 0 |
| Mar 12 2024 | 9.12 | 0.52 | 6.05% | 8.84 | 9.13 | 8.62 | 0 |
| Mar 11 2024 | 8.60 | -0.37 | -4.12% | 8.71 | 8.71 | 8.43 | 0 |
| Mar 08 2024 | 8.97 | -0.13 | -1.43% | 9.11 | 9.19 | 8.97 | 0 |
| Mar 07 2024 | 9.10 | 0.60 | 7.06% | 8.37 | 9.11 | 8.25 | 0 |
| Mar 06 2024 | 8.50 | 0.24 | 2.91% | 8.25 | 8.55 | 8.23 | 0 |
| Mar 05 2024 | 8.26 | -0.22 | -2.59% | 8.33 | 8.45 | 8.22 | 0 |
| Mar 04 2024 | 8.48 | 0.16 | 1.92% | 8.39 | 8.51 | 8.35 | 0 |
