Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
F33023 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 1.61 | -0.42 | -20.49% | 2.09 | 2.095 | 1.53 | 10,000 |
| Jun 24 2024 | 2.025 | 0.52 | 34.55% | 1.52 | 2.065 | 1.462 | 23,015 |
| Jun 21 2024 | 1.505 | -0.40 | -20.79% | 1.77 | 1.905 | 1.505 | 0 |
| Jun 20 2024 | 1.90 | 0.29 | 17.65% | 1.615 | 2.085 | 1.615 | 300 |
| Jun 19 2024 | 1.615 | -0.02 | -0.92% | 1.61 | 1.615 | 1.61 | 0 |
| Jun 18 2024 | 1.63 | 0.04 | 2.52% | 1.62 | 1.72 | 1.449 | 19,000 |
| Jun 17 2024 | 1.59 | 0.13 | 9.20% | 1.60 | 1.665 | 1.482 | 0 |
| Jun 14 2024 | 1.456 | -0.17 | -10.67% | 1.525 | 1.61 | 1.414 | 0 |
| Jun 13 2024 | 1.63 | 0.36 | 28.55% | 1.525 | 1.75 | 1.525 | 19,300 |
| Jun 12 2024 | 1.268 | -0.13 | -9.10% | 1.292 | 1.304 | 1.13 | 13,000 |
| Jun 11 2024 | 1.395 | -0.06 | -4.06% | 1.431 | 1.53 | 1.304 | 0 |
| Jun 10 2024 | 1.454 | -0.11 | -7.09% | 1.57 | 1.64 | 1.303 | 7,800 |
| Jun 07 2024 | 1.565 | -0.60 | -27.71% | 2.09 | 2.09 | 1.53 | 0 |
| Jun 06 2024 | 2.165 | 0.20 | 10.18% | 2.015 | 2.455 | 2.015 | 10,000 |
| Jun 05 2024 | 1.965 | -0.07 | -3.44% | 1.94 | 2.045 | 1.675 | 5,150 |
| Jun 04 2024 | 2.035 | 0.39 | 23.71% | 1.725 | 2.095 | 1.61 | 15,300 |
| Jun 03 2024 | 1.645 | 0.20 | 13.60% | 1.469 | 1.855 | 1.469 | 20,000 |
| May 31 2024 | 1.448 | -0.79 | -35.21% | 2.325 | 2.555 | 1.433 | 20,600 |
| May 30 2024 | 2.235 | -0.24 | -9.70% | 2.085 | 2.395 | 1.815 | 19,300 |
| May 29 2024 | 2.475 | 0.43 | 20.73% | 2.065 | 2.475 | 1.98 | 250 |
| May 28 2024 | 2.05 | 0.54 | 35.31% | 1.51 | 2.08 | 1.51 | 50,000 |
| May 27 2024 | 1.515 | 0.03 | 1.81% | 1.525 | 1.525 | 1.515 | 0 |
| May 24 2024 | 1.488 | -0.01 | -0.80% | 1.407 | 1.515 | 1.306 | 2,000 |
| May 23 2024 | 1.50 | -0.08 | -4.76% | 1.655 | 1.66 | 1.244 | 50,250 |
| May 22 2024 | 1.575 | 0.05 | 3.62% | 1.545 | 1.675 | 1.50 | 0 |
| May 21 2024 | 1.52 | 0.44 | 40.61% | 1.11 | 1.555 | 1.096 | 3,200 |
| May 20 2024 | 1.081 | 0.07 | 6.50% | 1.054 | 1.134 | 0.991 | 97,990 |
| May 17 2024 | 1.015 | 0.15 | 18.02% | 0.83 | 1.02 | 0.829 | 5,000 |
| May 16 2024 | 0.86 | -0.059 | -6.42% | 0.868 | 0.91 | 0.84 | 0 |
| May 15 2024 | 0.919 | 0.085 | 10.19% | 0.928 | 0.979 | 0.802 | 26,600 |
| May 14 2024 | 0.834 | -0.005 | -0.60% | 0.79 | 0.872 | 0.711 | 0 |
| May 13 2024 | 0.839 | -0.167 | -16.60% | 0.946 | 1.07 | 0.839 | 0 |
| May 10 2024 | 1.006 | 0.07 | 7.82% | 0.929 | 1.031 | 0.894 | 9,000 |
| May 09 2024 | 0.933 | 0.102 | 12.27% | 0.888 | 0.997 | 0.886 | 260 |
| May 08 2024 | 0.831 | 0.014 | 1.71% | 0.83 | 0.868 | 0.794 | 370 |
| May 07 2024 | 0.817 | -0.014 | -1.68% | 0.855 | 0.855 | 0.717 | 20,687 |
| May 06 2024 | 0.831 | -0.215 | -20.55% | 0.988 | 1.012 | 0.831 | 27,217 |
| May 03 2024 | 1.046 | -0.14 | -12.03% | 1.224 | 1.301 | 0.998 | 40,590 |
| May 02 2024 | 1.189 | -1.08 | -47.51% | 1.745 | 1.775 | 1.162 | 0 |
| Apr 30 2024 | 2.265 | -0.45 | -16.42% | 2.765 | 2.765 | 2.18 | 0 |
| Apr 29 2024 | 2.71 | 0.21 | 8.40% | 2.43 | 2.83 | 2.425 | 500 |
| Apr 26 2024 | 2.50 | -0.42 | -14.38% | 2.655 | 2.70 | 2.27 | 0 |
| Apr 25 2024 | 2.92 | 0.23 | 8.55% | 2.78 | 3.13 | 2.73 | 15 |
| Apr 24 2024 | 2.69 | 0.40 | 17.21% | 2.355 | 2.735 | 2.26 | 0 |
| Apr 23 2024 | 2.295 | -0.62 | -21.13% | 2.99 | 3.00 | 2.235 | 0 |
| Apr 22 2024 | 2.91 | -0.32 | -9.91% | 3.22 | 3.50 | 2.515 | 500 |
| Apr 19 2024 | 3.23 | -0.19 | -5.56% | 3.36 | 3.94 | 3.09 | 1,000 |
| Apr 18 2024 | 3.42 | -0.92 | -21.20% | 4.77 | 4.95 | 3.21 | 1,000 |
| Apr 17 2024 | 4.34 | 1.06 | 32.32% | 3.32 | 4.34 | 3.19 | 1,000 |
| Apr 16 2024 | 3.28 | 0.25 | 8.25% | 3.34 | 3.58 | 3.04 | 1,150 |
| Apr 15 2024 | 3.03 | -0.02 | -0.66% | 2.315 | 3.15 | 2.17 | 1,000 |
| Apr 12 2024 | 3.05 | 0.80 | 35.56% | 2.295 | 3.32 | 2.295 | 5,570 |
| Apr 11 2024 | 2.25 | 0.44 | 23.97% | 1.905 | 2.25 | 1.85 | 450 |
| Apr 10 2024 | 1.815 | -0.02 | -1.09% | 1.83 | 1.85 | 1.695 | 20,000 |
| Apr 09 2024 | 1.835 | 0.17 | 9.88% | 1.625 | 1.835 | 1.605 | 1,300 |
| Apr 08 2024 | 1.67 | -0.03 | -1.47% | 1.785 | 1.94 | 1.57 | 0 |
| Apr 05 2024 | 1.695 | 0.31 | 22.21% | 1.458 | 1.71 | 1.401 | 0 |
| Apr 04 2024 | 1.387 | 0.13 | 10.61% | 1.425 | 1.481 | 1.266 | 300 |
| Apr 03 2024 | 1.254 | 0.19 | 17.31% | 1.077 | 1.299 | 1.052 | 0 |
| Apr 02 2024 | 1.069 | 0.25 | 29.73% | 0.864 | 1.109 | 0.864 | 0 |
| Mar 28 2024 | 0.824 | -0.037 | -4.30% | 0.865 | 0.878 | 0.767 | 0 |
