ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

8383T 8383T

4.57
0.07 (1.56%)
Jul 18 2024 - Closed
Delayed by 15 minutes

8383T Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 17 2024 4.50 0.17 3.93% 4.29 4.51 4.29 0
Jul 16 2024 4.33 -0.10 -2.26% 4.37 4.44 4.27 0
Jul 15 2024 4.43 -0.19 -4.11% 4.57 4.59 4.40 0
Jul 12 2024 4.62 -0.03 -0.65% 4.67 4.67 4.55 0
Jul 11 2024 4.65 0.22 4.97% 4.44 4.70 4.40 0
Jul 10 2024 4.43 0.17 3.99% 4.32 4.43 4.28 0
Jul 09 2024 4.26 -0.07 -1.62% 4.32 4.39 4.26 0
Jul 08 2024 4.33 -0.18 -3.99% 4.49 4.51 4.32 0
Jul 05 2024 4.51 0.10 2.27% 4.39 4.52 4.36 0
Jul 04 2024 4.41 0.00 0.00% 4.44 4.48 4.36 0
Jul 03 2024 4.41 0.12 2.80% 4.28 4.43 4.25 0
Jul 02 2024 4.29 -0.09 -2.05% 4.32 4.33 4.28 0
Jul 01 2024 4.38 -0.05 -1.13% 4.56 4.56 4.38 0
Jun 28 2024 4.43 -0.13 -2.85% 4.53 4.60 4.42 0
Jun 27 2024 4.56 -0.10 -2.15% 4.67 4.67 4.45 0
Jun 26 2024 4.66 -0.10 -2.10% 4.73 4.83 4.64 0
Jun 25 2024 4.76 -0.02 -0.42% 4.79 4.85 4.73 0
Jun 24 2024 4.78 -0.02 -0.42% 4.77 4.82 4.69 0
Jun 21 2024 4.80 0.02 0.42% 4.81 4.89 4.80 0
Jun 20 2024 4.78 0.09 1.92% 4.74 4.78 4.65 0
Jun 19 2024 4.69 0.04 0.86% 4.78 4.78 4.56 0
Jun 18 2024 4.65 0.07 1.53% 4.60 4.67 4.48 0
Jun 17 2024 4.58 -0.07 -1.51% 4.62 4.67 4.58 0
Jun 14 2024 4.65 0.13 2.88% 4.46 4.65 4.39 0
Jun 13 2024 4.52 -0.10 -2.16% 4.56 4.56 4.35 0
Jun 12 2024 4.62 0.13 2.90% 4.52 4.67 4.47 0
Jun 11 2024 4.49 -0.12 -2.60% 4.60 4.60 4.43 0
Jun 10 2024 4.61 0.00 0.00% 4.61 4.61 4.61 0
Jun 07 2024 4.61 -0.23 -4.75% 4.73 4.75 4.52 0
Jun 06 2024 4.84 -0.07 -1.43% 4.78 4.91 4.69 0
Jun 05 2024 4.91 0.09 1.87% 4.85 4.91 4.77 0
Jun 04 2024 4.82 0.17 3.66% 4.65 4.82 4.62 0
Jun 03 2024 4.65 0.18 4.03% 4.56 4.66 4.53 0
May 31 2024 4.47 0.01 0.22% 4.38 4.47 4.38 0
May 30 2024 4.46 0.01 0.22% 4.45 4.54 4.42 0
May 29 2024 4.45 -0.15 -3.26% 4.51 4.53 4.40 0
May 28 2024 4.60 -0.06 -1.29% 4.69 4.71 4.58 0
May 27 2024 4.66 0.10 2.19% 4.58 4.68 4.58 0
May 24 2024 4.56 0.01 0.22% 4.42 4.60 4.42 0
May 23 2024 4.55 -0.20 -4.21% 4.61 4.66 4.48 0
May 22 2024 4.75 -0.17 -3.46% 4.91 4.91 4.75 0
May 21 2024 4.92 0.03 0.61% 4.80 4.95 4.76 0
May 20 2024 4.89 -0.06 -1.21% 4.92 4.96 4.86 0
May 17 2024 4.95 -0.22 -4.26% 5.10 5.10 4.89 0
May 16 2024 5.17 0.15 2.99% 5.03 5.25 5.00 0
May 15 2024 5.02 0.04 0.80% 4.93 5.12 4.84 0
May 14 2024 4.98 0.00 0.00% 4.98 4.98 4.98 0
May 13 2024 4.98 -0.02 -0.40% 5.03 5.03 4.92 0
May 10 2024 5.00 0.13 2.67% 4.94 5.12 4.94 0
May 09 2024 4.87 0.09 1.88% 4.79 4.90 4.76 0
May 08 2024 4.78 0.09 1.92% 4.71 4.78 4.65 0
May 07 2024 4.69 0.27 6.11% 4.49 4.69 4.46 0
May 06 2024 4.42 0.00 0.00% 4.47 4.48 4.41 0
May 03 2024 4.42 0.11 2.55% 4.41 4.52 4.30 0
May 02 2024 4.31 0.10 2.38% 4.35 4.40 4.28 0
Apr 30 2024 4.21 -0.07 -1.64% 4.35 4.35 4.18 0
Apr 29 2024 4.28 0.05 1.18% 4.27 4.37 4.25 0
Apr 26 2024 4.23 -0.03 -0.70% 4.25 4.34 4.23 0
Apr 25 2024 4.26 -0.05 -1.16% 4.29 4.36 4.16 0
Apr 24 2024 4.31 -0.03 -0.69% 4.28 4.31 4.20 0
Apr 23 2024 4.34 0.05 1.17% 4.31 4.38 4.28 0
Apr 22 2024 4.29 0.10 2.39% 4.20 4.29 4.14 0
Apr 19 2024 4.19 0.10 2.44% 4.14 4.21 4.00 0