FORW

Forwardly (PK) Historical Data

FORW Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 0.0138 0.0003 2.22% 0.0125 0.01445 0.0125 75,219
Nov 29 2022 0.0135 0.00033 2.51% 0.0132 0.0135 0.012 260,124
Nov 28 2022 0.01317 0.00 +0.00% 0.0111 0.0148 0.0111 0
Nov 28 2022 0.01317 -0.00033 -2.44% 0.0111 0.0148 0.0111 184,030
Nov 25 2022 0.0135 0.00 +0.00% 0.0114 0.0135 0.0114 0
Nov 25 2022 0.0135 0.002 17.39% 0.0114 0.0135 0.0114 156,745
Nov 24 2022 0.0115 0.00 +0.00% 0.01205 0.0124 0.011 0
Nov 23 2022 0.0115 -0.0005 -4.17% 0.01205 0.0124 0.011 943,504
Nov 22 2022 0.012 -0.0005 -4.0% 0.0123 0.0125 0.0118 604,277
Nov 21 2022 0.0125 -0.0019 -13.19% 0.01384 0.0142 0.0122 460,368
Nov 18 2022 0.0144 0.00 +0.00% 0.014045 0.0149 0.0117 0
Nov 18 2022 0.0144 0.0006 4.35% 0.014045 0.0149 0.0117 1,680,685
Nov 17 2022 0.0138 -0.00155 -10.1% 0.015 0.0166 0.0137 1,199,011
Nov 16 2022 0.01535 -0.00105 -6.4% 0.015 0.016 0.015 1,459,360
Nov 15 2022 0.0164 0.0034 26.15% 0.0117 0.0164 0.0117 969,456
Nov 14 2022 0.013 0.00 +0.00% 0.0155 0.0155 0.0115 0
Nov 14 2022 0.013 -0.0025 -16.13% 0.0155 0.0155 0.0115 1,719,144
Nov 11 2022 0.0155 0.00113 7.86% 0.0155 0.0168 0.0149 322,832
Nov 10 2022 0.01437 -0.00063 -4.2% 0.015 0.0153 0.014 308,905
Nov 09 2022 0.015 0.00 0.0% 0.01522 0.0154 0.0139 1,189,025
Nov 08 2022 0.015 0.00 +0.00% 0.01463 0.0154 0.0143 0
Nov 08 2022 0.015 -0.0004 -2.6% 0.01463 0.0154 0.0143 365,165
Nov 07 2022 0.0154 0.00073 4.94% 0.0135 0.0154 0.0131 416,882
Nov 04 2022 0.014675 0.00 +0.00% 0.01475 0.0158 0.014675 0
Nov 04 2022 0.014675 -0.00023 -1.51% 0.01475 0.0158 0.014675 598,704
Nov 03 2022 0.0149 0.00224 17.65% 0.012 0.0159 0.012 1,375,378
Nov 02 2022 0.012665 0.00 +0.00% 0.0129 0.01295 0.0118 0
Nov 02 2022 0.012665 -0.00034 -2.58% 0.0129 0.01295 0.0118 253,870
Nov 01 2022 0.013 -0.0007 -5.11% 0.0123 0.0138 0.0115 590,169
Oct 31 2022 0.0137 0.00 +0.00% 0.0133 0.0147 0.0133 0
Oct 31 2022 0.0137 -0.0013 -8.67% 0.0133 0.0147 0.0133 354,607
Oct 28 2022 0.015 0.0016 11.94% 0.0159 0.0159 0.0127 612,472
Oct 27 2022 0.0134 -0.0015 -10.07% 0.015 0.0155 0.012755 334,815
Oct 26 2022 0.0149 0.00 +0.00% 0.0143 0.0159 0.01325 0
Oct 26 2022 0.0149 0.0004 2.76% 0.0143 0.0159 0.01325 427,111
Oct 25 2022 0.0145 -0.0001 -0.68% 0.01525 0.016 0.0142 427,855
Oct 24 2022 0.0146 0.00 +0.00% 0.0163 0.01818 0.0135 0
Oct 24 2022 0.0146 -0.0008 -5.19% 0.0163 0.01818 0.0135 901,802
Oct 21 2022 0.0154 0.00 +0.00% 0.0165 0.0165 0.0154 0
Oct 21 2022 0.0154 -0.0004 -2.53% 0.0165 0.0165 0.0154 142,623
Oct 20 2022 0.0158 -0.0017 -9.71% 0.0175 0.0175 0.0154 789,303
Oct 19 2022 0.0175 -0.0012 -6.42% 0.0176 0.018 0.0167 336,890
Oct 18 2022 0.0187 -0.0005 -2.6% 0.0165 0.0192 0.0165 55,816
Oct 17 2022 0.0192 0.00055 2.95% 0.0193 0.0197 0.016 510,545
Oct 14 2022 0.01865 -0.00015 -0.8% 0.0182 0.0193 0.0173 561,819
Oct 13 2022 0.0188 0.0003 1.62% 0.0175 0.0204 0.0175 628,970
Oct 12 2022 0.0185 0.00113 6.51% 0.0178 0.019 0.0163 281,983
Oct 11 2022 0.01737 0.00 +0.00% 0.0152 0.018 0.0152 0
Oct 11 2022 0.01737 -0.00063 -3.5% 0.0152 0.018 0.0152 342,938
Oct 10 2022 0.018 -0.002 -10.0% 0.0178 0.0194 0.0178 197,907
Oct 07 2022 0.02 0.00 0.0% 0.0179 0.0211 0.0179 158,049
Oct 06 2022 0.02 0.00 +0.00% 0.0198 0.02 0.0188 0
Oct 06 2022 0.02 0.00 0.0% 0.0198 0.02 0.0188 195,173
Oct 05 2022 0.02 0.00075 3.9% 0.0181 0.02 0.0181 360,800
Oct 04 2022 0.01925 0.00 +0.00% 0.02125 0.022 0.01795 0
Oct 04 2022 0.01925 0.00005 0.26% 0.02125 0.022 0.01795 543,905
Oct 03 2022 0.0192 -0.0029 -13.12% 0.0231 0.0231 0.0175 456,849
Sep 30 2022 0.0221 0.00 +0.00% 0.022 0.0221 0.0203 0
Sep 30 2022 0.0221 0.0001 0.45% 0.022 0.0221 0.0203 544,570
Sep 29 2022 0.022 0.001 4.76% 0.021 0.022 0.0202 78,850
Sep 28 2022 0.021 -0.0013 -5.83% 0.0197 0.0223 0.0197 144,444
Sep 27 2022 0.0223 0.0015 7.21% 0.021 0.0224 0.0202 400,754
Sep 26 2022 0.0208 0.00 +0.00% 0.0199 0.0217 0.0199 0
Sep 26 2022 0.0208 -0.0009 -4.15% 0.0199 0.0217 0.0199 569,962
Sep 23 2022 0.0217 -0.0023 -9.58% 0.023 0.0242 0.02 1,586,361
Sep 22 2022 0.024 -0.00155 -6.07% 0.025 0.0274 0.0239 499,650
Sep 21 2022 0.02555 -0.00045 -1.73% 0.026 0.026 0.025 769,151
Sep 20 2022 0.026 0.00 0.0% 0.027 0.028 0.0252 1,252,683
Sep 19 2022 0.026 0.00 0.0% 0.0251 0.0276 0.0242 200,126
Sep 16 2022 0.026 0.00 +0.00% 0.0277 0.0277 0.0255 0
Sep 16 2022 0.026 0.00076 3.01% 0.0277 0.0277 0.0255 205,325
Sep 15 2022 0.02524 0.00 +0.00% 0.02875 0.028825 0.0251 0
Sep 15 2022 0.02524 -0.00176 -6.52% 0.02875 0.028825 0.0251 490,792
Sep 14 2022 0.027 0.00 +0.00% 0.0295 0.0298 0.0265 0
Sep 14 2022 0.027 -0.0008 -2.88% 0.0295 0.0298 0.0265 159,502
Sep 13 2022 0.0278 -0.0007 -2.46% 0.029 0.03 0.0266 814,677
Sep 12 2022 0.0285 0.0006 2.15% 0.0255 0.029 0.0252 213,718
Sep 09 2022 0.0279 -0.0001 -0.36% 0.02885 0.029 0.026 152,826
Sep 08 2022 0.028 0.0035 14.29% 0.0249 0.03045 0.02394 718,348
Sep 07 2022 0.0245 -0.0017 -6.49% 0.0252 0.0252 0.0227 873,916
Sep 06 2022 0.0262 0.00 +0.00% 0.0284 0.0284 0.0251 0
Sep 06 2022 0.0262 -0.0015 -5.42% 0.0284 0.0284 0.0251 139,022
Sep 05 2022 0.0277 0.00 +0.00% 0.0284 0.0284 0.0241 0
Sep 02 2022 0.0277 -0.0006 -2.12% 0.0284 0.0284 0.0241 809,845