Register for streaming realtime charts, analysis tools, and prices.
F835T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.47 | 0.09 | 1.41% | 6.49 | 6.57 | 6.21 | 0 |
| May 30 2024 | 6.38 | 0.35 | 5.80% | 5.71 | 6.38 | 5.71 | 0 |
| May 29 2024 | 6.03 | -1.05 | -14.83% | 6.82 | 7.03 | 5.90 | 0 |
| May 28 2024 | 7.08 | -0.64 | -8.29% | 7.79 | 7.92 | 6.93 | 0 |
| May 27 2024 | 7.72 | 0.41 | 5.61% | 7.30 | 7.72 | 7.27 | 0 |
| May 24 2024 | 7.31 | -0.14 | -1.88% | 6.89 | 7.41 | 6.83 | 0 |
| May 23 2024 | 7.45 | 0.14 | 1.92% | 7.49 | 7.75 | 7.24 | 0 |
| May 22 2024 | 7.31 | -0.46 | -5.92% | 7.88 | 7.89 | 7.21 | 0 |
| May 21 2024 | 7.77 | -0.36 | -4.43% | 7.99 | 8.03 | 7.37 | 0 |
| May 20 2024 | 8.13 | 0.35 | 4.50% | 7.86 | 8.36 | 7.85 | 0 |
| May 17 2024 | 7.78 | -0.23 | -2.87% | 7.78 | 8.01 | 7.49 | 0 |
| May 16 2024 | 8.01 | -0.50 | -5.88% | 8.24 | 8.27 | 7.98 | 0 |
| May 15 2024 | 8.51 | 0.30 | 3.65% | 8.57 | 8.65 | 8.19 | 0 |
| May 14 2024 | 8.21 | 0.00 | 0.00% | 8.21 | 8.21 | 8.21 | 0 |
| May 13 2024 | 8.21 | 0.00 | 0.00% | 8.35 | 8.35 | 8.05 | 0 |
| May 10 2024 | 8.21 | 0.30 | 3.79% | 8.12 | 8.60 | 8.12 | 0 |
| May 09 2024 | 7.91 | 0.49 | 6.60% | 7.32 | 7.94 | 7.19 | 0 |
| May 08 2024 | 7.42 | 0.63 | 9.28% | 6.84 | 7.65 | 6.80 | 0 |
| May 07 2024 | 6.79 | 0.72 | 11.86% | 6.21 | 6.81 | 6.12 | 0 |
| May 06 2024 | 6.07 | 0.40 | 7.05% | 5.75 | 6.38 | 5.69 | 0 |
| May 03 2024 | 5.67 | 0.49 | 9.46% | 5.36 | 6.05 | 5.31 | 0 |
| May 02 2024 | 5.18 | -0.58 | -10.07% | 5.76 | 5.76 | 5.13 | 0 |
| Apr 30 2024 | 5.76 | -0.63 | -9.86% | 6.53 | 6.62 | 5.64 | 0 |
| Apr 29 2024 | 6.39 | -0.29 | -4.34% | 6.98 | 7.01 | 6.39 | 0 |
| Apr 26 2024 | 6.68 | 0.84 | 14.38% | 6.58 | 6.88 | 6.03 | 0 |
| Apr 25 2024 | 5.84 | -0.81 | -12.18% | 6.43 | 6.62 | 5.30 | 0 |
| Apr 24 2024 | 6.65 | -0.16 | -2.35% | 6.93 | 7.17 | 6.54 | 0 |
| Apr 23 2024 | 6.81 | 0.69 | 11.27% | 6.28 | 6.85 | 6.28 | 0 |
| Apr 22 2024 | 6.12 | 0.31 | 5.34% | 6.22 | 6.40 | 5.77 | 0 |
| Apr 19 2024 | 5.81 | -0.02 | -0.34% | 5.30 | 5.93 | 5.09 | 0 |
| Apr 18 2024 | 5.83 | 0.32 | 5.81% | 5.64 | 5.94 | 5.40 | 0 |
| Apr 17 2024 | 5.51 | 0.56 | 11.31% | 5.18 | 6.14 | 5.02 | 0 |
| Apr 16 2024 | 4.95 | -1.07 | -17.77% | 5.04 | 5.40 | 4.79 | 0 |
| Apr 15 2024 | 6.02 | 0.25 | 4.33% | 5.93 | 6.73 | 5.92 | 0 |
| Apr 12 2024 | 5.77 | -0.08 | -1.37% | 6.35 | 6.71 | 5.53 | 0 |
| Apr 11 2024 | 5.85 | -0.20 | -3.31% | 6.04 | 6.51 | 5.40 | 0 |
| Apr 10 2024 | 6.05 | -0.04 | -0.66% | 6.43 | 6.61 | 5.47 | 0 |
| Apr 09 2024 | 6.09 | -0.71 | -10.44% | 6.66 | 6.66 | 5.97 | 0 |
| Apr 08 2024 | 6.80 | 0.59 | 9.50% | 6.42 | 7.03 | 6.27 | 0 |
| Apr 05 2024 | 6.21 | -0.98 | -13.63% | 6.13 | 6.24 | 5.87 | 0 |
| Apr 04 2024 | 7.19 | 0.00 | 0.00% | 7.14 | 7.52 | 7.02 | 0 |
| Apr 03 2024 | 7.19 | 0.28 | 4.05% | 6.80 | 7.25 | 6.80 | 0 |
| Apr 02 2024 | 6.91 | -0.94 | -11.97% | 7.85 | 8.17 | 6.91 | 0 |
| Mar 28 2024 | 7.85 | 0.07 | 0.90% | 7.97 | 8.21 | 7.80 | 0 |
| Mar 27 2024 | 7.78 | 0.20 | 2.64% | 7.52 | 7.99 | 7.47 | 0 |
| Mar 26 2024 | 7.58 | 0.25 | 3.41% | 7.49 | 7.60 | 7.13 | 0 |
| Mar 25 2024 | 7.33 | 0.02 | 0.27% | 7.25 | 7.41 | 6.83 | 0 |
| Mar 22 2024 | 7.31 | -0.25 | -3.31% | 7.31 | 7.57 | 7.11 | 0 |
| Mar 21 2024 | 7.56 | 0.08 | 1.07% | 8.22 | 8.22 | 7.24 | 0 |
| Mar 20 2024 | 7.48 | -0.28 | -3.61% | 7.20 | 7.50 | 7.06 | 0 |
| Mar 19 2024 | 7.76 | 0.49 | 6.74% | 7.19 | 7.80 | 7.17 | 0 |
| Mar 18 2024 | 7.27 | -0.25 | -3.32% | 7.67 | 7.67 | 7.16 | 0 |
| Mar 15 2024 | 7.52 | 0.05 | 0.67% | 7.40 | 7.92 | 7.40 | 0 |
| Mar 14 2024 | 7.47 | 0.13 | 1.77% | 7.29 | 7.96 | 7.19 | 0 |
| Mar 13 2024 | 7.34 | 0.58 | 8.58% | 6.88 | 7.39 | 6.82 | 0 |
| Mar 12 2024 | 6.76 | 0.64 | 10.46% | 6.49 | 6.80 | 6.09 | 0 |
| Mar 11 2024 | 6.12 | -0.11 | -1.77% | 5.95 | 6.15 | 5.72 | 0 |
| Mar 08 2024 | 6.23 | 0.08 | 1.30% | 6.18 | 6.39 | 6.04 | 0 |
| Mar 07 2024 | 6.15 | 0.58 | 10.41% | 5.40 | 6.24 | 5.20 | 0 |
| Mar 06 2024 | 5.57 | 0.18 | 3.34% | 5.45 | 5.69 | 5.29 | 0 |
| Mar 05 2024 | 5.39 | -0.19 | -3.41% | 5.34 | 5.67 | 5.32 | 0 |
