Register for real-time alerts, custom portfolio, and market movers
F33117 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2.10 | 0.09 | 4.22% | 1.965 | 2.115 | 1.925 | 0 |
| Jun 06 2024 | 2.015 | -0.11 | -5.18% | 2.075 | 2.16 | 2.01 | 0 |
| Jun 05 2024 | 2.125 | 0.07 | 3.16% | 2.015 | 2.125 | 1.98 | 0 |
| Jun 04 2024 | 2.06 | 0.39 | 22.99% | 1.745 | 2.125 | 1.745 | 0 |
| Jun 03 2024 | 1.675 | 0.11 | 7.03% | 1.52 | 1.69 | 1.399 | 0 |
| May 31 2024 | 1.565 | -0.14 | -8.21% | 1.665 | 1.695 | 1.56 | 0 |
| May 30 2024 | 1.705 | 0.02 | 0.89% | 1.695 | 1.77 | 1.67 | 0 |
| May 29 2024 | 1.69 | 0.18 | 11.55% | 1.585 | 1.695 | 1.426 | 5,000 |
| May 28 2024 | 1.515 | -0.03 | -1.62% | 1.575 | 1.61 | 1.485 | 0 |
| May 27 2024 | 1.54 | -0.15 | -8.88% | 1.66 | 1.715 | 1.53 | 0 |
| May 24 2024 | 1.69 | 0.08 | 4.64% | 1.675 | 1.775 | 1.63 | 0 |
| May 23 2024 | 1.615 | -0.03 | -1.52% | 1.68 | 1.725 | 1.55 | 0 |
| May 22 2024 | 1.64 | 0.14 | 9.33% | 1.505 | 1.74 | 1.494 | 400 |
| May 21 2024 | 1.50 | 0.08 | 5.34% | 1.505 | 1.605 | 1.437 | 0 |
| May 20 2024 | 1.424 | -0.07 | -4.88% | 1.494 | 1.53 | 1.247 | 0 |
| May 17 2024 | 1.497 | -0.03 | -2.16% | 1.454 | 1.535 | 1.454 | 400 |
| May 16 2024 | 1.53 | 0.30 | 23.89% | 1.403 | 1.675 | 1.393 | 1,000 |
| May 15 2024 | 1.235 | 0.11 | 9.39% | 1.035 | 1.312 | 1.035 | 0 |
| May 14 2024 | 1.129 | 0.03 | 2.45% | 1.203 | 1.203 | 1.022 | 0 |
| May 13 2024 | 1.102 | -0.04 | -3.42% | 1.096 | 1.19 | 1.056 | 1,000 |
| May 10 2024 | 1.141 | -0.17 | -12.90% | 1.305 | 1.305 | 1.058 | 0 |
| May 09 2024 | 1.31 | -0.09 | -6.29% | 1.464 | 1.484 | 1.29 | 0 |
| May 08 2024 | 1.398 | 0.03 | 2.49% | 1.395 | 1.57 | 1.365 | 0 |
| May 07 2024 | 1.364 | -0.10 | -6.77% | 1.444 | 1.475 | 1.36 | 0 |
| May 06 2024 | 1.463 | -0.17 | -10.52% | 1.505 | 1.59 | 1.413 | 0 |
| May 03 2024 | 1.635 | 0.13 | 8.28% | 1.545 | 1.66 | 1.414 | 0 |
| May 02 2024 | 1.51 | 0.30 | 24.48% | 1.093 | 1.575 | 1.07 | 1,000 |
| Apr 30 2024 | 1.213 | 0.14 | 12.63% | 1.083 | 1.213 | 0.895 | 0 |
| Apr 29 2024 | 1.077 | 0.00 | 0.19% | 1.025 | 1.093 | 0.96 | 0 |
| Apr 26 2024 | 1.075 | 0.00 | -0.19% | 0.995 | 1.121 | 0.944 | 0 |
| Apr 25 2024 | 1.077 | -0.04 | -3.75% | 1.113 | 1.157 | 0.927 | 0 |
| Apr 24 2024 | 1.119 | 0.30 | 35.80% | 0.819 | 1.143 | 0.676 | 1,000 |
| Apr 23 2024 | 0.824 | -0.156 | -15.92% | 0.906 | 1.018 | 0.822 | 0 |
| Apr 22 2024 | 0.98 | -0.099 | -9.18% | 0.957 | 1.121 | 0.914 | 0 |
| Apr 19 2024 | 1.079 | -0.02 | -2.18% | 1.145 | 1.298 | 1.007 | 0 |
| Apr 18 2024 | 1.103 | 0.13 | 12.90% | 0.945 | 1.223 | 0.925 | 1,000 |
| Apr 17 2024 | 0.977 | -0.143 | -12.77% | 1.233 | 1.273 | 0.972 | 0 |
| Apr 16 2024 | 1.12 | 0.32 | 40.00% | 0.887 | 1.157 | 0.887 | 2,000 |
| Apr 15 2024 | 0.80 | 0.196 | 32.45% | 0.607 | 0.80 | 0.483 | 700 |
| Apr 12 2024 | 0.604 | -0.381 | -38.68% | 0.923 | 0.933 | 0.512 | 2,200 |
| Apr 11 2024 | 0.985 | 0.05 | 5.35% | 1.017 | 1.018 | 0.66 | 2,700 |
| Apr 10 2024 | 0.935 | 0.023 | 2.52% | 0.809 | 0.988 | 0.722 | 0 |
| Apr 09 2024 | 0.912 | 0.084 | 10.14% | 0.732 | 0.912 | 0.684 | 800 |
| Apr 08 2024 | 0.828 | 0.013 | 1.60% | 0.66 | 0.935 | 0.65 | 500 |
| Apr 05 2024 | 0.815 | -0.16 | -16.41% | 0.933 | 0.983 | 0.713 | 1,000 |
| Apr 04 2024 | 0.975 | -0.186 | -16.02% | 1.151 | 1.151 | 0.925 | 0 |
| Apr 03 2024 | 1.161 | -0.11 | -8.94% | 1.321 | 1.344 | 1.143 | 0 |
| Apr 02 2024 | 1.275 | -0.41 | -24.11% | 1.665 | 1.665 | 1.168 | 1,500 |
| Mar 28 2024 | 1.68 | -0.05 | -2.89% | 1.76 | 1.78 | 1.60 | 0 |
| Mar 27 2024 | 1.73 | -0.04 | -2.26% | 1.715 | 1.855 | 1.70 | 0 |
| Mar 26 2024 | 1.77 | -0.02 | -0.84% | 1.705 | 1.84 | 1.705 | 0 |
| Mar 25 2024 | 1.785 | -0.15 | -7.51% | 1.94 | 1.95 | 1.755 | 0 |
| Mar 22 2024 | 1.93 | -0.02 | -1.03% | 2.03 | 2.095 | 1.93 | 0 |
| Mar 21 2024 | 1.95 | -0.06 | -2.74% | 1.92 | 1.98 | 1.88 | 0 |
| Mar 20 2024 | 2.005 | 0.27 | 15.56% | 1.745 | 2.065 | 1.745 | 0 |
| Mar 19 2024 | 1.735 | -0.34 | -16.39% | 2.03 | 2.08 | 1.705 | 0 |
| Mar 18 2024 | 2.075 | 0.03 | 1.47% | 1.775 | 2.18 | 1.775 | 0 |
| Mar 15 2024 | 2.045 | 0.04 | 1.74% | 1.945 | 2.065 | 1.83 | 0 |
| Mar 14 2024 | 2.01 | 0.42 | 26.42% | 1.595 | 2.02 | 1.371 | 500 |
| Mar 13 2024 | 1.59 | -0.28 | -14.75% | 1.845 | 1.88 | 1.565 | 500 |
| Mar 12 2024 | 1.865 | -0.13 | -6.52% | 1.865 | 2.025 | 1.82 | 0 |
| Mar 11 2024 | 1.995 | 0.13 | 6.97% | 1.755 | 2.03 | 1.755 | 0 |
