Register for streaming realtime charts, analysis tools, and prices.
F34623 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 2.14 | -0.02 | -0.70% | 2.16 | 2.165 | 2.115 | 0 |
| Jun 24 2024 | 2.155 | -0.01 | -0.46% | 2.095 | 2.155 | 2.075 | 0 |
| Jun 21 2024 | 2.165 | 0.04 | 2.12% | 2.135 | 2.185 | 2.12 | 0 |
| Jun 20 2024 | 2.12 | 0.00 | 0.00% | 2.095 | 2.155 | 2.085 | 0 |
| Jun 19 2024 | 2.12 | 0.02 | 1.19% | 2.115 | 2.14 | 2.08 | 0 |
| Jun 18 2024 | 2.095 | 0.11 | 5.28% | 2.025 | 2.10 | 1.995 | 1,600 |
| Jun 17 2024 | 1.99 | 0.08 | 3.92% | 1.90 | 1.99 | 1.89 | 0 |
| Jun 14 2024 | 1.915 | 0.01 | 0.26% | 1.895 | 1.98 | 1.89 | 0 |
| Jun 13 2024 | 1.91 | 0.04 | 2.41% | 1.88 | 1.935 | 1.85 | 0 |
| Jun 12 2024 | 1.865 | 0.00 | 0.27% | 1.90 | 1.945 | 1.855 | 0 |
| Jun 11 2024 | 1.86 | 0.05 | 2.76% | 1.83 | 1.865 | 1.825 | 0 |
| Jun 10 2024 | 1.81 | 0.09 | 5.23% | 1.745 | 1.81 | 1.735 | 0 |
| Jun 07 2024 | 1.72 | 0.03 | 1.78% | 1.715 | 1.75 | 1.69 | 0 |
| Jun 06 2024 | 1.69 | 0.14 | 9.03% | 1.64 | 1.69 | 1.62 | 0 |
| Jun 05 2024 | 1.55 | -0.02 | -0.96% | 1.56 | 1.60 | 1.55 | 0 |
| Jun 04 2024 | 1.565 | -0.06 | -3.69% | 1.575 | 1.58 | 1.52 | 1,000 |
| Jun 03 2024 | 1.625 | -0.21 | -11.44% | 1.79 | 1.825 | 1.625 | 0 |
| May 31 2024 | 1.835 | -0.09 | -4.68% | 1.86 | 1.895 | 1.82 | 0 |
| May 30 2024 | 1.925 | -0.06 | -2.78% | 1.965 | 1.975 | 1.905 | 0 |
| May 29 2024 | 1.98 | -0.01 | -0.25% | 2.015 | 2.055 | 1.975 | 0 |
| May 28 2024 | 1.985 | 0.07 | 3.66% | 1.925 | 1.985 | 1.915 | 0 |
| May 27 2024 | 1.915 | 0.09 | 4.93% | 1.875 | 1.915 | 1.86 | 0 |
| May 24 2024 | 1.825 | -0.01 | -0.27% | 1.82 | 1.85 | 1.77 | 0 |
| May 23 2024 | 1.83 | -0.04 | -2.14% | 1.81 | 1.91 | 1.81 | 0 |
| May 22 2024 | 1.87 | -0.07 | -3.36% | 1.88 | 1.895 | 1.835 | 0 |
| May 21 2024 | 1.935 | -0.06 | -2.76% | 1.94 | 1.945 | 1.86 | 0 |
| May 20 2024 | 1.99 | 0.02 | 1.27% | 2.01 | 2.02 | 1.94 | 0 |
| May 17 2024 | 1.965 | 0.04 | 2.08% | 1.97 | 1.985 | 1.935 | 0 |
| May 16 2024 | 1.925 | 0.03 | 1.58% | 1.93 | 1.97 | 1.88 | 0 |
| May 15 2024 | 1.895 | 0.02 | 0.80% | 1.925 | 1.93 | 1.80 | 0 |
| May 14 2024 | 1.88 | -0.07 | -3.59% | 1.965 | 1.97 | 1.88 | 0 |
| May 13 2024 | 1.95 | -0.04 | -2.01% | 1.91 | 1.99 | 1.91 | 0 |
| May 10 2024 | 1.99 | 0.00 | 0.00% | 2.045 | 2.05 | 1.99 | 0 |
| May 09 2024 | 1.99 | 0.01 | 0.51% | 2.01 | 2.045 | 1.985 | 0 |
| May 08 2024 | 1.98 | 0.03 | 1.54% | 1.925 | 1.98 | 1.86 | 0 |
| May 07 2024 | 1.95 | -0.02 | -1.02% | 1.98 | 1.99 | 1.90 | 0 |
| May 06 2024 | 1.97 | -0.01 | -0.25% | 1.97 | 2.00 | 1.965 | 0 |
| May 03 2024 | 1.975 | -0.02 | -1.00% | 2.01 | 2.035 | 1.95 | 0 |
| May 02 2024 | 1.995 | -0.23 | -10.14% | 2.025 | 2.05 | 1.965 | 0 |
| Apr 30 2024 | 2.22 | -0.06 | -2.42% | 2.255 | 2.315 | 2.145 | 0 |
| Apr 29 2024 | 2.275 | -0.09 | -3.81% | 2.30 | 2.355 | 2.265 | 0 |
| Apr 26 2024 | 2.365 | 0.15 | 6.77% | 2.35 | 2.385 | 2.315 | 0 |
| Apr 25 2024 | 2.215 | -0.08 | -3.28% | 2.27 | 2.29 | 2.20 | 0 |
| Apr 24 2024 | 2.29 | 0.04 | 2.00% | 2.305 | 2.32 | 2.25 | 0 |
| Apr 23 2024 | 2.245 | 0.08 | 3.46% | 2.215 | 2.265 | 2.125 | 0 |
| Apr 22 2024 | 2.17 | -0.04 | -1.81% | 2.145 | 2.19 | 2.105 | 0 |
| Apr 19 2024 | 2.21 | 0.04 | 1.84% | 2.335 | 2.335 | 2.135 | 0 |
| Apr 18 2024 | 2.17 | -0.18 | -7.66% | 2.23 | 2.24 | 2.125 | 600 |
| Apr 17 2024 | 2.35 | -0.11 | -4.47% | 2.415 | 2.425 | 2.33 | 0 |
| Apr 16 2024 | 2.46 | 0.08 | 3.36% | 2.495 | 2.50 | 2.395 | 0 |
| Apr 15 2024 | 2.38 | -0.19 | -7.39% | 2.445 | 2.445 | 2.345 | 0 |
| Apr 12 2024 | 2.57 | 0.15 | 5.98% | 2.46 | 2.615 | 2.46 | 500 |
| Apr 11 2024 | 2.425 | 0.05 | 2.11% | 2.455 | 2.49 | 2.38 | 0 |
| Apr 10 2024 | 2.375 | -0.01 | -0.21% | 2.355 | 2.425 | 2.335 | 0 |
| Apr 09 2024 | 2.38 | -0.02 | -0.63% | 2.43 | 2.47 | 2.37 | 0 |
| Apr 08 2024 | 2.395 | -0.13 | -4.96% | 2.365 | 2.48 | 2.36 | 0 |
| Apr 05 2024 | 2.52 | 0.19 | 8.15% | 2.49 | 2.53 | 2.445 | 0 |
| Apr 04 2024 | 2.33 | -0.05 | -2.10% | 2.365 | 2.365 | 2.315 | 0 |
| Apr 03 2024 | 2.38 | 0.06 | 2.59% | 2.335 | 2.40 | 2.31 | 0 |
| Apr 02 2024 | 2.32 | 0.18 | 8.41% | 2.255 | 2.345 | 2.255 | 0 |
| Mar 28 2024 | 2.14 | 0.09 | 4.14% | 2.08 | 2.15 | 2.07 | 0 |
