Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F39147 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 7.30 | -0.16 | -2.14% | 8.52 | 9.09 | 7.26 | 10,000 |
| Jun 24 2024 | 7.46 | 0.82 | 12.35% | 6.79 | 8.20 | 6.37 | 8,000 |
| Jun 21 2024 | 6.64 | 1.68 | 33.87% | 6.00 | 7.39 | 5.96 | 0 |
| Jun 20 2024 | 4.96 | 0.45 | 9.98% | 3.82 | 5.55 | 3.50 | 0 |
| Jun 19 2024 | 4.51 | -0.71 | -13.60% | 4.67 | 4.69 | 4.43 | 0 |
| Jun 18 2024 | 5.22 | -1.31 | -20.06% | 4.97 | 5.41 | 4.48 | 0 |
| Jun 17 2024 | 6.53 | -1.21 | -15.63% | 7.20 | 7.51 | 6.52 | 44 |
| Jun 14 2024 | 7.74 | -0.45 | -5.49% | 7.62 | 8.75 | 7.48 | 0 |
| Jun 13 2024 | 8.19 | -0.36 | -4.21% | 7.76 | 8.49 | 7.26 | 0 |
| Jun 12 2024 | 8.55 | -3.95 | -31.60% | 11.14 | 11.33 | 8.44 | 0 |
| Jun 11 2024 | 12.50 | -0.31 | -2.42% | 12.57 | 13.53 | 12.35 | 0 |
| Jun 10 2024 | 12.81 | -0.09 | -0.70% | 13.66 | 13.76 | 12.81 | 0 |
| Jun 07 2024 | 12.90 | 0.09 | 0.70% | 12.63 | 14.06 | 12.51 | 0 |
| Jun 06 2024 | 12.81 | -1.03 | -7.44% | 12.75 | 13.11 | 12.40 | 0 |
| Jun 05 2024 | 13.84 | -3.11 | -18.35% | 15.76 | 16.16 | 13.83 | 0 |
| Jun 04 2024 | 16.95 | 0.03 | 0.18% | 16.77 | 17.88 | 16.73 | 0 |
| Jun 03 2024 | 16.92 | -2.75 | -13.98% | 16.84 | 17.42 | 15.93 | 0 |
| May 31 2024 | 19.67 | 2.98 | 17.86% | 17.91 | 19.67 | 16.68 | 0 |
| May 30 2024 | 16.69 | 1.68 | 11.19% | 16.72 | 16.91 | 15.65 | 0 |
| May 29 2024 | 15.01 | 0.74 | 5.19% | 14.84 | 15.83 | 14.66 | 0 |
| May 28 2024 | 14.27 | -0.01 | -0.07% | 14.41 | 14.86 | 13.81 | 0 |
| May 27 2024 | 14.28 | -0.12 | -0.83% | 14.88 | 14.89 | 14.28 | 0 |
| May 24 2024 | 14.40 | -0.15 | -1.03% | 16.37 | 16.51 | 14.37 | 0 |
| May 23 2024 | 14.55 | -0.64 | -4.21% | 14.16 | 15.35 | 13.50 | 0 |
| May 22 2024 | 15.19 | -0.66 | -4.16% | 15.39 | 15.94 | 15.15 | 0 |
| May 21 2024 | 15.85 | -0.11 | -0.69% | 15.96 | 16.60 | 15.84 | 0 |
| May 20 2024 | 15.96 | -0.82 | -4.89% | 16.68 | 16.94 | 15.77 | 0 |
| May 17 2024 | 16.78 | 0.69 | 4.29% | 16.68 | 17.18 | 16.58 | 120 |
| May 16 2024 | 16.09 | -1.28 | -7.37% | 16.33 | 16.64 | 15.82 | 0 |
| May 15 2024 | 17.37 | -2.29 | -11.65% | 19.21 | 19.31 | 17.37 | 0 |
| May 14 2024 | 19.66 | -0.79 | -3.86% | 20.45 | 20.82 | 19.60 | 0 |
| May 13 2024 | 20.45 | -0.38 | -1.82% | 20.31 | 20.52 | 19.97 | 0 |
| May 10 2024 | 20.83 | -0.10 | -0.48% | 20.96 | 21.18 | 19.81 | 0 |
| May 09 2024 | 20.93 | -0.52 | -2.42% | 21.83 | 22.14 | 20.93 | 0 |
| May 08 2024 | 21.45 | 0.64 | 3.08% | 21.37 | 22.46 | 21.01 | 0 |
| May 07 2024 | 20.81 | -1.38 | -6.22% | 21.43 | 21.69 | 20.75 | 0 |
| May 06 2024 | 22.19 | -1.41 | -5.97% | 23.19 | 23.19 | 22.11 | 0 |
| May 03 2024 | 23.60 | -3.83 | -13.96% | 25.47 | 25.74 | 23.02 | 0 |
| May 02 2024 | 27.43 | 1.91 | 7.48% | 27.55 | 28.76 | 26.90 | 0 |
| Apr 30 2024 | 25.52 | 1.10 | 4.50% | 24.30 | 25.60 | 24.20 | 0 |
| Apr 29 2024 | 24.42 | -0.36 | -1.45% | 24.14 | 24.87 | 23.94 | 0 |
| Apr 26 2024 | 24.78 | -4.02 | -13.96% | 25.37 | 26.26 | 24.41 | 0 |
| Apr 25 2024 | 28.80 | 2.19 | 8.23% | 28.72 | 29.74 | 27.78 | 0 |
| Apr 24 2024 | 26.61 | -0.58 | -2.13% | 25.87 | 26.79 | 25.39 | 0 |
| Apr 23 2024 | 27.19 | -3.93 | -12.63% | 29.77 | 29.84 | 27.09 | 0 |
| Apr 22 2024 | 31.12 | 1.38 | 4.64% | 30.22 | 31.47 | 29.88 | 0 |
| Apr 19 2024 | 29.74 | 3.76 | 14.47% | 29.51 | 29.74 | 27.73 | 0 |
| Apr 18 2024 | 25.98 | 0.43 | 1.68% | 25.89 | 27.58 | 25.65 | 0 |
| Apr 17 2024 | 25.55 | 1.03 | 4.20% | 25.46 | 25.72 | 23.99 | 0 |
| Apr 16 2024 | 24.52 | 2.53 | 11.51% | 24.99 | 25.50 | 24.45 | 0 |
| Apr 15 2024 | 21.99 | 0.61 | 2.85% | 21.23 | 22.08 | 20.40 | 0 |
| Apr 12 2024 | 21.38 | 0.19 | 0.90% | 19.04 | 21.70 | 18.86 | 0 |
| Apr 11 2024 | 21.19 | -0.62 | -2.84% | 21.60 | 22.41 | 20.92 | 0 |
| Apr 10 2024 | 21.81 | 0.80 | 3.81% | 19.87 | 22.86 | 19.58 | 0 |
| Apr 09 2024 | 21.01 | 0.82 | 4.06% | 20.39 | 21.74 | 19.62 | 0 |
| Apr 08 2024 | 20.19 | -0.65 | -3.12% | 20.50 | 20.92 | 19.87 | 0 |
| Apr 05 2024 | 20.84 | 2.11 | 11.27% | 22.18 | 22.51 | 20.45 | 0 |
| Apr 04 2024 | 18.73 | -0.56 | -2.90% | 19.49 | 19.50 | 18.27 | 0 |
| Apr 03 2024 | 19.29 | -1.74 | -8.27% | 21.03 | 21.30 | 19.28 | 0 |
| Apr 02 2024 | 21.03 | 2.00 | 10.51% | 19.25 | 21.52 | 18.94 | 0 |
| Mar 28 2024 | 19.03 | -0.37 | -1.91% | 18.95 | 19.28 | 18.59 | 0 |
