ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

0439T 0439T

4.41
-0.35 (-7.35%)
Jun 14 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock