Register for real-time alerts, custom portfolio, and market movers
F33694 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 10.26 | 1.83 | 21.71% | 9.69 | 10.97 | 9.69 | 0 |
| Jun 24 2024 | 8.43 | -1.50 | -15.11% | 9.85 | 9.90 | 8.36 | 0 |
| Jun 21 2024 | 9.93 | 0.43 | 4.53% | 9.40 | 10.78 | 9.33 | 0 |
| Jun 20 2024 | 9.50 | -1.59 | -14.34% | 10.72 | 10.72 | 9.33 | 0 |
| Jun 19 2024 | 11.09 | 0.54 | 5.12% | 10.20 | 11.15 | 10.20 | 0 |
| Jun 18 2024 | 10.55 | -0.45 | -4.09% | 9.82 | 11.02 | 9.76 | 0 |
| Jun 17 2024 | 11.00 | -0.52 | -4.51% | 11.26 | 11.94 | 10.36 | 0 |
| Jun 14 2024 | 11.52 | 2.41 | 26.45% | 8.46 | 12.15 | 8.39 | 100 |
| Jun 13 2024 | 9.11 | 3.71 | 68.70% | 6.16 | 9.13 | 5.63 | 0 |
| Jun 12 2024 | 5.40 | -2.63 | -32.75% | 7.35 | 7.53 | 5.33 | 0 |
| Jun 11 2024 | 8.03 | 1.00 | 14.22% | 6.56 | 8.96 | 6.33 | 0 |
| Jun 10 2024 | 7.03 | 0.83 | 13.39% | 6.99 | 8.16 | 6.99 | 0 |
| Jun 07 2024 | 6.20 | 0.79 | 14.60% | 5.59 | 7.54 | 5.30 | 0 |
| Jun 06 2024 | 5.41 | -0.64 | -10.58% | 5.62 | 5.67 | 4.03 | 100 |
| Jun 05 2024 | 6.05 | -1.38 | -18.57% | 6.62 | 6.89 | 5.59 | 0 |
| Jun 04 2024 | 7.43 | 1.73 | 30.35% | 6.26 | 8.09 | 6.21 | 0 |
| Jun 03 2024 | 5.70 | -1.21 | -17.51% | 5.01 | 5.95 | 4.85 | 0 |
| May 31 2024 | 6.91 | 0.29 | 4.38% | 6.75 | 7.41 | 6.40 | 0 |
| May 30 2024 | 6.62 | -0.24 | -3.50% | 7.75 | 7.75 | 6.44 | 0 |
| May 29 2024 | 6.86 | 2.00 | 41.15% | 5.63 | 7.29 | 5.37 | 25 |
| May 28 2024 | 4.86 | 0.76 | 18.54% | 3.93 | 5.31 | 3.23 | 0 |
| May 27 2024 | 4.10 | -0.58 | -12.39% | 4.85 | 4.86 | 4.04 | 0 |
| May 24 2024 | 4.68 | -0.14 | -2.90% | 5.96 | 6.48 | 4.62 | 0 |
| May 23 2024 | 4.82 | 0.00 | 0.00% | 4.72 | 5.15 | 4.06 | 0 |
| May 22 2024 | 4.82 | 0.43 | 9.79% | 4.45 | 5.15 | 4.37 | 0 |
| May 21 2024 | 4.39 | 0.39 | 9.75% | 4.39 | 5.24 | 4.18 | 0 |
| May 20 2024 | 4.00 | -0.48 | -10.71% | 4.26 | 4.32 | 3.59 | 0 |
| May 17 2024 | 4.48 | 0.11 | 2.52% | 4.71 | 5.32 | 4.36 | 0 |
| May 16 2024 | 4.37 | 1.50 | 52.26% | 2.895 | 4.44 | 2.875 | 0 |
| May 15 2024 | 2.87 | -1.55 | -35.07% | 4.06 | 4.19 | 2.87 | 200 |
| May 14 2024 | 4.42 | 0.10 | 2.31% | 4.44 | 4.86 | 4.30 | 100 |
| May 13 2024 | 4.32 | 0.33 | 8.27% | 3.58 | 4.55 | 3.58 | 20 |
| May 10 2024 | 3.99 | -0.68 | -14.56% | 4.25 | 4.26 | 3.13 | 0 |
| May 09 2024 | 4.67 | -2.04 | -30.40% | 6.46 | 6.46 | 4.53 | 0 |
| May 08 2024 | 6.71 | -0.36 | -5.09% | 7.16 | 7.19 | 6.07 | 0 |
| May 07 2024 | 7.07 | -2.64 | -27.19% | 9.33 | 9.36 | 7.03 | 0 |
| May 06 2024 | 9.71 | -1.72 | -15.05% | 10.94 | 11.14 | 9.45 | 0 |
| May 03 2024 | 11.43 | -0.71 | -5.85% | 11.70 | 12.18 | 10.46 | 0 |
| May 02 2024 | 12.14 | 0.03 | 0.25% | 11.74 | 12.58 | 11.53 | 0 |
| Apr 30 2024 | 12.11 | 2.09 | 20.86% | 10.11 | 12.11 | 9.90 | 0 |
| Apr 29 2024 | 10.02 | 0.36 | 3.73% | 9.08 | 10.30 | 9.06 | 0 |
| Apr 26 2024 | 9.66 | -2.42 | -20.03% | 10.99 | 11.23 | 9.38 | 0 |
| Apr 25 2024 | 12.08 | 1.43 | 13.43% | 11.00 | 13.33 | 10.65 | 0 |
| Apr 24 2024 | 10.65 | 0.71 | 7.14% | 9.06 | 10.74 | 9.06 | 0 |
| Apr 23 2024 | 9.94 | -2.96 | -22.95% | 11.82 | 11.82 | 9.94 | 0 |
| Apr 22 2024 | 12.90 | -1.00 | -7.19% | 13.06 | 13.67 | 12.45 | 0 |
| Apr 19 2024 | 13.90 | 1.16 | 9.11% | 15.48 | 15.81 | 13.64 | 100 |
| Apr 18 2024 | 12.74 | -0.60 | -4.50% | 12.88 | 14.12 | 12.71 | 500 |
| Apr 17 2024 | 13.34 | -0.52 | -3.75% | 13.72 | 13.98 | 12.26 | 0 |
| Apr 16 2024 | 13.86 | 2.37 | 20.63% | 13.10 | 14.15 | 12.66 | 500 |
| Apr 15 2024 | 11.49 | -0.88 | -7.11% | 11.51 | 11.72 | 9.48 | 0 |
| Apr 12 2024 | 12.37 | 0.56 | 4.74% | 10.56 | 12.72 | 9.72 | 100 |
| Apr 11 2024 | 11.81 | 1.50 | 14.55% | 10.43 | 12.57 | 10.24 | 0 |
| Apr 10 2024 | 10.31 | -0.18 | -1.72% | 9.71 | 11.46 | 8.95 | 0 |
| Apr 09 2024 | 10.49 | 2.39 | 29.51% | 8.48 | 10.62 | 8.39 | 0 |
| Apr 08 2024 | 8.10 | -1.52 | -15.80% | 9.25 | 9.47 | 8.00 | 0 |
| Apr 05 2024 | 9.62 | 2.40 | 33.24% | 9.42 | 10.25 | 9.11 | 400 |
| Apr 04 2024 | 7.22 | -0.34 | -4.50% | 7.84 | 7.86 | 6.97 | 400 |
| Apr 03 2024 | 7.56 | -0.80 | -9.57% | 8.74 | 8.74 | 7.54 | 0 |
| Apr 02 2024 | 8.36 | 2.11 | 33.76% | 6.29 | 8.54 | 5.66 | 0 |
| Mar 28 2024 | 6.25 | -0.20 | -3.10% | 6.18 | 6.48 | 6.12 | 0 |
