Register for streaming realtime charts, analysis tools, and prices.
0439T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 4.41 | -0.35 | -7.35% | 4.66 | 4.69 | 3.99 | 0 |
| Jun 13 2024 | 4.76 | -0.82 | -14.70% | 5.33 | 5.33 | 4.51 | 0 |
| Jun 12 2024 | 5.58 | 0.14 | 2.57% | 5.69 | 5.83 | 5.21 | 0 |
| Jun 11 2024 | 5.44 | 0.18 | 3.42% | 5.02 | 5.53 | 4.97 | 0 |
| Jun 10 2024 | 5.26 | 0.00 | 0.00% | 5.26 | 5.26 | 5.26 | 0 |
| Jun 07 2024 | 5.26 | 0.16 | 3.14% | 4.83 | 5.26 | 4.59 | 0 |
| Jun 06 2024 | 5.10 | -0.42 | -7.61% | 4.82 | 5.17 | 4.45 | 0 |
| Jun 05 2024 | 5.52 | -0.18 | -3.16% | 5.38 | 5.65 | 5.02 | 0 |
| Jun 04 2024 | 5.70 | 0.06 | 1.06% | 5.64 | 5.83 | 5.46 | 0 |
| Jun 03 2024 | 5.64 | -0.54 | -8.74% | 6.47 | 6.47 | 5.55 | 0 |
| May 31 2024 | 6.18 | -0.41 | -6.22% | 6.84 | 7.21 | 6.12 | 0 |
| May 30 2024 | 6.59 | 1.35 | 25.76% | 5.66 | 6.64 | 5.38 | 0 |
| May 29 2024 | 5.24 | -1.38 | -20.85% | 6.50 | 6.61 | 4.42 | 0 |
| May 28 2024 | 6.62 | 0.62 | 10.33% | 6.13 | 6.71 | 6.13 | 0 |
| May 27 2024 | 6.00 | -0.58 | -8.81% | 6.52 | 6.65 | 5.95 | 0 |
| May 24 2024 | 6.58 | -0.28 | -4.08% | 6.92 | 7.25 | 6.58 | 0 |
| May 23 2024 | 6.86 | 0.63 | 10.11% | 5.96 | 6.86 | 5.96 | 0 |
| May 22 2024 | 6.23 | -1.10 | -15.01% | 7.40 | 7.40 | 6.22 | 0 |
| May 21 2024 | 7.33 | 0.47 | 6.85% | 7.13 | 7.38 | 7.05 | 0 |
| May 20 2024 | 6.86 | 0.51 | 8.03% | 6.77 | 7.03 | 6.69 | 0 |
| May 17 2024 | 6.35 | 0.51 | 8.73% | 5.60 | 6.40 | 5.60 | 0 |
| May 16 2024 | 5.84 | -0.06 | -1.02% | 5.71 | 5.92 | 5.43 | 0 |
| May 15 2024 | 5.90 | -0.21 | -3.44% | 7.08 | 7.25 | 5.81 | 0 |
| May 14 2024 | 6.11 | 0.00 | 0.00% | 6.11 | 6.11 | 6.11 | 0 |
| May 13 2024 | 6.11 | 0.56 | 10.09% | 6.10 | 6.33 | 5.55 | 0 |
| May 10 2024 | 5.55 | 0.07 | 1.28% | 5.07 | 5.81 | 4.87 | 0 |
| May 09 2024 | 5.48 | 1.63 | 42.34% | 6.21 | 7.74 | 5.00 | 0 |
| May 08 2024 | 3.85 | -0.03 | -0.77% | 3.52 | 3.85 | 3.10 | 0 |
| May 07 2024 | 3.88 | -0.23 | -5.60% | 3.99 | 4.07 | 3.44 | 0 |
| May 06 2024 | 4.11 | -0.49 | -10.65% | 4.26 | 4.54 | 4.11 | 0 |
| May 03 2024 | 4.60 | 0.45 | 10.84% | 3.94 | 4.71 | 3.65 | 0 |
| May 02 2024 | 4.15 | -1.11 | -21.10% | 4.65 | 5.03 | 4.06 | 0 |
| Apr 30 2024 | 5.26 | -0.24 | -4.36% | 5.23 | 5.52 | 5.11 | 0 |
| Apr 29 2024 | 5.50 | 0.13 | 2.42% | 5.57 | 5.89 | 4.98 | 0 |
| Apr 26 2024 | 5.37 | -0.36 | -6.28% | 5.77 | 6.10 | 5.25 | 0 |
| Apr 25 2024 | 5.73 | 0.38 | 7.10% | 5.50 | 6.00 | 5.40 | 0 |
| Apr 24 2024 | 5.35 | -0.07 | -1.29% | 5.44 | 5.51 | 4.86 | 0 |
| Apr 23 2024 | 5.42 | -1.07 | -16.49% | 5.95 | 6.21 | 5.39 | 0 |
| Apr 22 2024 | 6.49 | -0.11 | -1.67% | 6.42 | 6.52 | 6.20 | 0 |
| Apr 19 2024 | 6.60 | 0.54 | 8.91% | 6.52 | 6.80 | 6.23 | 0 |
| Apr 18 2024 | 6.06 | -0.26 | -4.11% | 6.66 | 6.80 | 5.90 | 0 |
| Apr 17 2024 | 6.32 | 0.98 | 18.35% | 5.66 | 6.49 | 5.59 | 0 |
| Apr 16 2024 | 5.34 | 0.77 | 16.85% | 5.16 | 6.44 | 5.14 | 0 |
| Apr 15 2024 | 4.57 | -0.57 | -11.09% | 5.07 | 5.17 | 4.57 | 0 |
| Apr 12 2024 | 5.14 | 0.07 | 1.38% | 4.88 | 5.25 | 4.49 | 0 |
| Apr 11 2024 | 5.07 | 0.27 | 5.63% | 4.69 | 5.07 | 4.37 | 0 |
| Apr 10 2024 | 4.80 | -0.28 | -5.51% | 5.15 | 5.16 | 4.78 | 0 |
| Apr 09 2024 | 5.08 | 0.37 | 7.86% | 4.69 | 5.11 | 4.61 | 0 |
| Apr 08 2024 | 4.71 | 0.02 | 0.43% | 4.87 | 5.02 | 4.63 | 0 |
| Apr 05 2024 | 4.69 | 0.46 | 10.87% | 4.78 | 4.95 | 4.40 | 0 |
| Apr 04 2024 | 4.23 | 0.36 | 9.30% | 3.95 | 4.40 | 3.94 | 0 |
| Apr 03 2024 | 3.87 | -0.48 | -11.03% | 4.11 | 4.19 | 3.60 | 0 |
| Apr 02 2024 | 4.35 | 0.41 | 10.41% | 4.13 | 4.46 | 3.74 | 0 |
| Mar 28 2024 | 3.94 | 0.21 | 5.63% | 3.69 | 4.02 | 3.37 | 0 |
| Mar 27 2024 | 3.73 | -0.17 | -4.36% | 2.81 | 4.08 | 2.81 | 0 |
| Mar 26 2024 | 3.90 | 0.05 | 1.30% | 3.86 | 4.30 | 3.57 | 0 |
| Mar 25 2024 | 3.85 | 0.31 | 8.76% | 3.61 | 4.09 | 3.61 | 0 |
| Mar 22 2024 | 3.54 | 0.24 | 7.27% | 3.74 | 4.39 | 3.44 | 0 |
| Mar 21 2024 | 3.30 | -4.37 | -56.98% | 6.08 | 6.08 | 2.86 | 0 |
| Mar 20 2024 | 7.67 | 0.61 | 8.64% | 7.16 | 8.03 | 7.13 | 0 |
| Mar 19 2024 | 7.06 | 0.07 | 1.00% | 7.19 | 7.19 | 6.75 | 0 |
| Mar 18 2024 | 6.99 | 1.07 | 18.07% | 6.28 | 7.03 | 6.28 | 0 |
