Register for streaming realtime charts, analysis tools, and prices.
F34636 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.00 | -0.17 | -5.36% | 3.27 | 3.37 | 2.945 | 0 |
| May 30 2024 | 3.17 | 0.10 | 3.26% | 2.94 | 3.32 | 2.94 | 0 |
| May 29 2024 | 3.07 | -0.31 | -9.17% | 3.40 | 3.40 | 2.94 | 0 |
| May 28 2024 | 3.38 | -0.15 | -4.25% | 3.58 | 3.67 | 3.23 | 1,000 |
| May 27 2024 | 3.53 | 0.25 | 7.62% | 3.39 | 3.56 | 3.29 | 0 |
| May 24 2024 | 3.28 | 0.10 | 3.14% | 3.08 | 3.32 | 3.04 | 0 |
| May 23 2024 | 3.18 | 0.05 | 1.60% | 3.21 | 3.43 | 3.11 | 0 |
| May 22 2024 | 3.13 | -0.05 | -1.57% | 3.14 | 3.20 | 2.915 | 0 |
| May 21 2024 | 3.18 | -0.18 | -5.36% | 3.34 | 3.34 | 3.13 | 0 |
| May 20 2024 | 3.36 | -0.16 | -4.55% | 3.65 | 3.65 | 3.36 | 0 |
| May 17 2024 | 3.52 | -0.30 | -7.85% | 3.69 | 3.76 | 3.47 | 0 |
| May 16 2024 | 3.82 | -0.20 | -4.98% | 4.03 | 4.04 | 3.62 | 0 |
| May 15 2024 | 4.02 | -0.12 | -2.90% | 4.25 | 4.34 | 3.90 | 500 |
| May 14 2024 | 4.14 | 0.35 | 9.23% | 3.73 | 4.21 | 3.73 | 0 |
| May 13 2024 | 3.79 | 0.67 | 21.47% | 3.28 | 3.79 | 3.20 | 2,000 |
| May 10 2024 | 3.12 | -0.05 | -1.58% | 3.18 | 3.26 | 3.01 | 0 |
| May 09 2024 | 3.17 | 0.33 | 11.42% | 2.905 | 3.17 | 2.84 | 0 |
| May 08 2024 | 2.845 | -0.30 | -9.39% | 3.15 | 3.15 | 2.71 | 0 |
| May 07 2024 | 3.14 | -0.02 | -0.63% | 3.31 | 3.32 | 3.08 | 0 |
| May 06 2024 | 3.16 | -0.11 | -3.36% | 3.38 | 3.38 | 3.08 | 0 |
| May 03 2024 | 3.27 | 0.30 | 10.10% | 3.11 | 3.32 | 3.00 | 500 |
| May 02 2024 | 2.97 | -1.05 | -26.12% | 4.00 | 4.14 | 2.935 | 500 |
| Apr 30 2024 | 4.02 | -3.71 | -47.99% | 7.83 | 7.83 | 3.80 | 3,300 |
| Apr 29 2024 | 7.73 | 0.20 | 2.66% | 7.62 | 7.98 | 7.23 | 0 |
| Apr 26 2024 | 7.53 | 0.18 | 2.45% | 7.30 | 7.84 | 7.30 | 0 |
| Apr 25 2024 | 7.35 | -0.43 | -5.53% | 7.71 | 8.31 | 6.99 | 0 |
| Apr 24 2024 | 7.78 | -0.13 | -1.64% | 8.08 | 8.20 | 7.73 | 0 |
| Apr 23 2024 | 7.91 | 0.43 | 5.75% | 7.62 | 8.54 | 7.62 | 0 |
| Apr 22 2024 | 7.48 | 0.30 | 4.18% | 6.91 | 7.73 | 6.82 | 0 |
| Apr 19 2024 | 7.18 | -0.29 | -3.88% | 7.00 | 7.39 | 6.59 | 0 |
| Apr 18 2024 | 7.47 | 0.03 | 0.40% | 7.41 | 7.47 | 7.10 | 0 |
| Apr 17 2024 | 7.44 | 0.07 | 0.95% | 7.27 | 7.70 | 7.26 | 0 |
| Apr 16 2024 | 7.37 | -1.05 | -12.47% | 7.81 | 8.07 | 7.03 | 0 |
| Apr 15 2024 | 8.42 | 0.94 | 12.57% | 7.97 | 9.31 | 7.92 | 0 |
| Apr 12 2024 | 7.48 | -1.63 | -17.89% | 9.19 | 9.27 | 7.41 | 400 |
| Apr 11 2024 | 9.11 | -0.02 | -0.22% | 9.03 | 9.42 | 8.65 | 700 |
| Apr 10 2024 | 9.13 | 0.25 | 2.82% | 9.09 | 9.85 | 8.73 | 212 |
| Apr 09 2024 | 8.88 | 0.32 | 3.74% | 8.26 | 9.40 | 8.22 | 0 |
| Apr 08 2024 | 8.56 | 0.51 | 6.34% | 8.18 | 8.80 | 8.06 | 0 |
| Apr 05 2024 | 8.05 | -0.90 | -10.06% | 8.03 | 8.27 | 7.78 | 0 |
| Apr 04 2024 | 8.95 | 0.13 | 1.47% | 8.83 | 9.51 | 8.70 | 0 |
| Apr 03 2024 | 8.82 | -1.03 | -10.46% | 9.65 | 9.71 | 8.18 | 0 |
| Apr 02 2024 | 9.85 | -1.82 | -15.60% | 11.33 | 12.42 | 9.68 | 0 |
| Mar 28 2024 | 11.67 | -0.84 | -6.71% | 12.94 | 12.94 | 11.56 | 0 |
| Mar 27 2024 | 12.51 | 0.05 | 0.40% | 12.43 | 12.83 | 12.18 | 400 |
| Mar 26 2024 | 12.46 | -1.37 | -9.91% | 14.14 | 14.17 | 11.80 | 750 |
| Mar 25 2024 | 13.83 | 0.43 | 3.21% | 13.14 | 13.85 | 13.09 | 0 |
| Mar 22 2024 | 13.40 | 0.01 | 0.07% | 13.08 | 13.63 | 13.04 | 0 |
| Mar 21 2024 | 13.39 | 0.75 | 5.93% | 12.72 | 13.84 | 12.72 | 0 |
| Mar 20 2024 | 12.64 | 0.18 | 1.44% | 12.27 | 12.84 | 12.23 | 0 |
| Mar 19 2024 | 12.46 | 0.89 | 7.69% | 11.54 | 12.47 | 11.50 | 250 |
| Mar 18 2024 | 11.57 | 0.30 | 2.66% | 11.81 | 12.24 | 11.55 | 250 |
| Mar 15 2024 | 11.27 | 1.37 | 13.84% | 10.04 | 11.45 | 10.04 | 400 |
| Mar 14 2024 | 9.90 | -0.27 | -2.65% | 10.07 | 10.24 | 9.65 | 500 |
| Mar 13 2024 | 10.17 | -0.71 | -6.53% | 10.83 | 11.17 | 10.11 | 0 |
| Mar 12 2024 | 10.88 | 0.96 | 9.68% | 10.22 | 10.98 | 9.55 | 0 |
| Mar 11 2024 | 9.92 | 0.35 | 3.66% | 9.31 | 10.02 | 9.07 | 0 |
| Mar 08 2024 | 9.57 | -0.17 | -1.75% | 9.68 | 9.80 | 9.53 | 1,055 |
| Mar 07 2024 | 9.74 | 0.45 | 4.84% | 9.05 | 9.83 | 8.93 | 0 |
| Mar 06 2024 | 9.29 | 0.36 | 4.03% | 8.91 | 9.33 | 8.84 | 0 |
| Mar 05 2024 | 8.93 | 0.24 | 2.76% | 8.31 | 8.93 | 8.22 | 250 |
| Mar 04 2024 | 8.69 | 0.32 | 3.82% | 8.67 | 8.92 | 8.17 | 0 |
