Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F34655 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 1.245 | -0.01 | -0.80% | 1.256 | 1.256 | 1.152 | 0 |
| Jun 19 2024 | 1.255 | 0.02 | 1.78% | 1.256 | 1.257 | 1.254 | 0 |
| Jun 18 2024 | 1.233 | -0.01 | -0.64% | 1.242 | 1.268 | 1.199 | 0 |
| Jun 17 2024 | 1.241 | 0.09 | 8.01% | 1.176 | 1.268 | 1.174 | 0 |
| Jun 14 2024 | 1.149 | -0.01 | -0.78% | 1.141 | 1.186 | 1.132 | 0 |
| Jun 13 2024 | 1.158 | -0.05 | -4.46% | 1.219 | 1.224 | 1.154 | 0 |
| Jun 12 2024 | 1.212 | -0.08 | -5.83% | 1.296 | 1.296 | 1.198 | 0 |
| Jun 11 2024 | 1.287 | 0.01 | 0.94% | 1.32 | 1.321 | 1.261 | 0 |
| Jun 10 2024 | 1.275 | 0.00 | 0.00% | 1.255 | 1.279 | 1.191 | 0 |
| Jun 07 2024 | 1.275 | 0.10 | 8.23% | 1.188 | 1.281 | 1.164 | 0 |
| Jun 06 2024 | 1.178 | -0.05 | -4.38% | 1.204 | 1.214 | 1.173 | 125 |
| Jun 05 2024 | 1.232 | -0.05 | -3.67% | 1.261 | 1.291 | 1.21 | 0 |
| Jun 04 2024 | 1.279 | 0.01 | 0.47% | 1.277 | 1.289 | 1.258 | 0 |
| Jun 03 2024 | 1.273 | -0.09 | -6.67% | 1.385 | 1.393 | 1.265 | 0 |
| May 31 2024 | 1.364 | -0.03 | -2.36% | 1.425 | 1.454 | 1.358 | 0 |
| May 30 2024 | 1.397 | 0.01 | 1.01% | 1.393 | 1.422 | 1.386 | 0 |
| May 29 2024 | 1.383 | 0.09 | 6.96% | 1.306 | 1.401 | 1.303 | 0 |
| May 28 2024 | 1.293 | -0.07 | -5.07% | 1.36 | 1.361 | 1.293 | 0 |
| May 27 2024 | 1.362 | -0.04 | -2.85% | 1.364 | 1.364 | 1.362 | 0 |
| May 24 2024 | 1.402 | 0.02 | 1.45% | 1.408 | 1.453 | 1.396 | 0 |
| May 23 2024 | 1.382 | -0.01 | -0.50% | 1.419 | 1.42 | 1.338 | 0 |
| May 22 2024 | 1.389 | 0.04 | 3.27% | 1.337 | 1.396 | 1.337 | 0 |
| May 21 2024 | 1.345 | 0.03 | 2.67% | 1.314 | 1.359 | 1.301 | 0 |
| May 20 2024 | 1.31 | -0.12 | -8.39% | 1.449 | 1.45 | 1.30 | 0 |
| May 17 2024 | 1.43 | 0.05 | 3.62% | 1.398 | 1.461 | 1.377 | 0 |
| May 16 2024 | 1.38 | 0.04 | 3.14% | 1.334 | 1.473 | 1.334 | 0 |
| May 15 2024 | 1.338 | 0.04 | 2.92% | 1.282 | 1.361 | 1.282 | 0 |
| May 14 2024 | 1.30 | -0.03 | -1.89% | 1.348 | 1.409 | 1.30 | 0 |
| May 13 2024 | 1.325 | 0.12 | 9.69% | 1.228 | 1.328 | 1.217 | 0 |
| May 10 2024 | 1.208 | 0.01 | 1.17% | 1.175 | 1.214 | 1.169 | 0 |
| May 09 2024 | 1.194 | 0.02 | 1.70% | 1.167 | 1.199 | 1.126 | 0 |
| May 08 2024 | 1.174 | 0.07 | 5.86% | 1.112 | 1.183 | 1.112 | 0 |
| May 07 2024 | 1.109 | -0.11 | -8.87% | 1.195 | 1.214 | 1.109 | 0 |
| May 06 2024 | 1.217 | 0.01 | 1.00% | 1.227 | 1.25 | 1.192 | 0 |
| May 03 2024 | 1.205 | -0.04 | -3.45% | 1.24 | 1.256 | 1.19 | 0 |
| May 02 2024 | 1.248 | 0.08 | 6.58% | 1.249 | 1.276 | 1.202 | 0 |
| Apr 30 2024 | 1.171 | 0.00 | 0.00% | 1.157 | 1.194 | 1.142 | 0 |
| Apr 29 2024 | 1.171 | -0.07 | -5.64% | 1.283 | 1.285 | 1.171 | 3,500 |
| Apr 26 2024 | 1.241 | 0.01 | 1.14% | 1.284 | 1.303 | 1.189 | 0 |
| Apr 25 2024 | 1.227 | 0.06 | 4.87% | 1.19 | 1.309 | 1.189 | 0 |
| Apr 24 2024 | 1.17 | -0.02 | -1.93% | 1.194 | 1.211 | 1.165 | 0 |
| Apr 23 2024 | 1.193 | -0.01 | -0.58% | 1.217 | 1.219 | 1.178 | 0 |
| Apr 22 2024 | 1.20 | -0.05 | -4.00% | 1.209 | 1.219 | 1.147 | 5,000 |
| Apr 19 2024 | 1.25 | 0.00 | -0.16% | 1.247 | 1.263 | 1.211 | 0 |
| Apr 18 2024 | 1.252 | -0.05 | -3.99% | 1.308 | 1.309 | 1.213 | 0 |
| Apr 17 2024 | 1.304 | 0.07 | 5.59% | 1.254 | 1.335 | 1.251 | 0 |
| Apr 16 2024 | 1.235 | 0.09 | 7.67% | 1.171 | 1.305 | 1.171 | 0 |
| Apr 15 2024 | 1.147 | 0.08 | 7.30% | 1.104 | 1.147 | 1.09 | 0 |
| Apr 12 2024 | 1.069 | 0.04 | 4.39% | 1.042 | 1.081 | 1.035 | 3,001 |
| Apr 11 2024 | 1.024 | 0.07 | 7.34% | 0.961 | 1.025 | 0.943 | 0 |
| Apr 10 2024 | 0.954 | 0.034 | 3.70% | 0.94 | 0.955 | 0.898 | 0 |
| Apr 09 2024 | 0.92 | -0.007 | -0.76% | 0.931 | 0.95 | 0.919 | 0 |
| Apr 08 2024 | 0.927 | 0.047 | 5.34% | 0.888 | 0.931 | 0.859 | 0 |
| Apr 05 2024 | 0.88 | 0.036 | 4.27% | 0.851 | 0.904 | 0.828 | 0 |
| Apr 04 2024 | 0.844 | -0.026 | -2.99% | 0.856 | 0.864 | 0.829 | 0 |
| Apr 03 2024 | 0.87 | 0.027 | 3.20% | 0.849 | 0.876 | 0.816 | 0 |
| Apr 02 2024 | 0.843 | 0.018 | 2.18% | 0.819 | 0.845 | 0.789 | 1,100 |
| Mar 28 2024 | 0.825 | -0.042 | -4.84% | 0.866 | 0.869 | 0.821 | 0 |
| Mar 27 2024 | 0.867 | 0.03 | 3.58% | 0.848 | 0.91 | 0.842 | 0 |
| Mar 26 2024 | 0.837 | -0.052 | -5.85% | 0.887 | 0.889 | 0.83 | 0 |
| Mar 25 2024 | 0.889 | -0.022 | -2.41% | 0.905 | 0.918 | 0.874 | 0 |
