Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F37434 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 5.71 | 0.27 | 4.96% | 5.54 | 5.72 | 5.54 | 0 |
| Jun 19 2024 | 5.44 | 0.03 | 0.55% | 5.45 | 5.47 | 5.32 | 0 |
| Jun 18 2024 | 5.41 | -0.04 | -0.73% | 5.55 | 5.57 | 5.32 | 0 |
| Jun 17 2024 | 5.45 | 0.09 | 1.68% | 5.39 | 5.59 | 5.39 | 0 |
| Jun 14 2024 | 5.36 | -0.31 | -5.47% | 5.79 | 5.87 | 5.35 | 0 |
| Jun 13 2024 | 5.67 | -0.31 | -5.18% | 6.02 | 6.16 | 5.67 | 0 |
| Jun 12 2024 | 5.98 | 0.59 | 10.95% | 5.55 | 5.98 | 5.46 | 0 |
| Jun 11 2024 | 5.39 | -0.16 | -2.88% | 5.55 | 5.56 | 5.26 | 0 |
| Jun 10 2024 | 5.55 | -0.04 | -0.72% | 5.46 | 5.55 | 5.43 | 0 |
| Jun 07 2024 | 5.59 | -0.04 | -0.71% | 5.61 | 5.69 | 5.45 | 0 |
| Jun 06 2024 | 5.63 | 0.59 | 11.71% | 5.19 | 5.87 | 5.19 | 0 |
| Jun 05 2024 | 5.04 | 0.28 | 5.88% | 4.84 | 5.05 | 4.78 | 0 |
| Jun 04 2024 | 4.76 | 0.06 | 1.28% | 4.71 | 4.86 | 4.64 | 0 |
| Jun 03 2024 | 4.70 | 0.21 | 4.68% | 4.76 | 4.85 | 4.60 | 0 |
| May 31 2024 | 4.49 | -0.28 | -5.87% | 4.61 | 4.68 | 4.45 | 0 |
| May 30 2024 | 4.77 | -0.74 | -13.43% | 5.08 | 5.12 | 4.73 | 0 |
| May 29 2024 | 5.51 | -0.09 | -1.61% | 5.59 | 5.75 | 5.38 | 0 |
| May 28 2024 | 5.60 | -0.33 | -5.56% | 5.92 | 6.05 | 5.56 | 0 |
| May 27 2024 | 5.93 | 0.03 | 0.51% | 5.87 | 5.94 | 5.80 | 0 |
| May 24 2024 | 5.90 | -0.11 | -1.83% | 5.89 | 5.98 | 5.72 | 0 |
| May 23 2024 | 6.01 | 0.17 | 2.91% | 5.91 | 6.14 | 5.91 | 0 |
| May 22 2024 | 5.84 | -0.08 | -1.35% | 5.89 | 5.89 | 5.78 | 0 |
| May 21 2024 | 5.92 | 0.09 | 1.54% | 5.80 | 5.96 | 5.78 | 0 |
| May 20 2024 | 5.83 | 0.22 | 3.92% | 5.65 | 5.85 | 5.61 | 0 |
| May 17 2024 | 5.61 | 0.02 | 0.36% | 5.50 | 5.63 | 5.35 | 0 |
| May 16 2024 | 5.59 | 0.22 | 4.10% | 5.34 | 5.65 | 5.34 | 0 |
| May 15 2024 | 5.37 | 0.11 | 2.09% | 5.32 | 5.38 | 5.20 | 0 |
| May 14 2024 | 5.26 | -0.13 | -2.41% | 5.38 | 5.39 | 5.18 | 0 |
| May 13 2024 | 5.39 | 0.04 | 0.75% | 5.36 | 5.43 | 5.32 | 0 |
| May 10 2024 | 5.35 | -0.17 | -3.08% | 5.55 | 5.56 | 5.30 | 0 |
| May 09 2024 | 5.52 | 0.12 | 2.22% | 5.41 | 5.54 | 5.33 | 0 |
| May 08 2024 | 5.40 | 0.18 | 3.45% | 5.15 | 5.44 | 5.15 | 0 |
| May 07 2024 | 5.22 | 0.32 | 6.53% | 4.94 | 5.22 | 4.86 | 0 |
| May 06 2024 | 4.90 | 0.10 | 2.08% | 4.85 | 4.90 | 4.71 | 0 |
| May 03 2024 | 4.80 | 0.14 | 3.00% | 4.65 | 4.87 | 4.64 | 0 |
| May 02 2024 | 4.66 | -0.10 | -2.10% | 4.75 | 4.75 | 4.55 | 0 |
| Apr 30 2024 | 4.76 | -0.17 | -3.45% | 4.92 | 4.92 | 4.74 | 0 |
| Apr 29 2024 | 4.93 | -0.26 | -5.01% | 5.19 | 5.20 | 4.92 | 0 |
| Apr 26 2024 | 5.19 | 0.33 | 6.79% | 5.03 | 5.26 | 5.02 | 0 |
| Apr 25 2024 | 4.86 | -0.49 | -9.16% | 5.25 | 5.25 | 4.65 | 0 |
| Apr 24 2024 | 5.35 | 0.09 | 1.71% | 5.42 | 5.54 | 5.33 | 0 |
| Apr 23 2024 | 5.26 | 0.91 | 20.92% | 4.92 | 5.26 | 4.92 | 0 |
| Apr 22 2024 | 4.35 | -0.05 | -1.14% | 4.37 | 4.49 | 4.18 | 0 |
| Apr 19 2024 | 4.40 | -0.32 | -6.78% | 4.49 | 4.60 | 4.35 | 0 |
| Apr 18 2024 | 4.72 | -0.03 | -0.63% | 4.72 | 4.74 | 4.55 | 0 |
| Apr 17 2024 | 4.75 | -0.07 | -1.45% | 4.82 | 4.91 | 4.72 | 0 |
| Apr 16 2024 | 4.82 | -0.11 | -2.23% | 4.73 | 4.94 | 4.62 | 0 |
| Apr 15 2024 | 4.93 | 0.06 | 1.23% | 4.92 | 5.14 | 4.89 | 0 |
| Apr 12 2024 | 4.87 | -0.04 | -0.81% | 5.11 | 5.22 | 4.83 | 0 |
| Apr 11 2024 | 4.91 | -0.06 | -1.21% | 4.94 | 4.96 | 4.79 | 0 |
| Apr 10 2024 | 4.97 | -0.15 | -2.93% | 5.16 | 5.17 | 4.74 | 0 |
| Apr 09 2024 | 5.12 | -0.48 | -8.57% | 5.51 | 5.54 | 5.10 | 0 |
| Apr 08 2024 | 5.60 | 0.01 | 0.18% | 5.56 | 5.66 | 5.52 | 0 |
| Apr 05 2024 | 5.59 | -0.06 | -1.06% | 5.44 | 5.61 | 5.24 | 0 |
| Apr 04 2024 | 5.65 | -0.04 | -0.70% | 5.66 | 5.72 | 5.48 | 0 |
| Apr 03 2024 | 5.69 | 0.08 | 1.43% | 5.57 | 5.79 | 5.53 | 0 |
| Apr 02 2024 | 5.61 | -0.31 | -5.24% | 5.87 | 6.04 | 5.59 | 0 |
| Mar 28 2024 | 5.92 | -0.14 | -2.31% | 6.03 | 6.04 | 5.78 | 0 |
| Mar 27 2024 | 6.06 | -0.11 | -1.78% | 6.08 | 6.30 | 6.01 | 0 |
| Mar 26 2024 | 6.17 | 0.22 | 3.70% | 5.88 | 6.17 | 5.88 | 0 |
| Mar 25 2024 | 5.95 | 0.06 | 1.02% | 5.88 | 5.95 | 5.74 | 0 |
