F223S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 3.543 | 0.12 | 3.63% | 3.48 | 3.545 | 3.407 | 0 |
May 30 2024 | 3.419 | 0.10 | 3.08% | 3.359 | 3.436 | 3.319 | 0 |
May 29 2024 | 3.317 | 0.02 | 0.73% | 3.309 | 3.345 | 3.294 | 0 |
May 28 2024 | 3.293 | -0.05 | -1.35% | 3.34 | 3.403 | 3.272 | 0 |
May 27 2024 | 3.338 | -0.01 | -0.15% | 3.34 | 3.385 | 3.333 | 0 |
May 24 2024 | 3.343 | 0.04 | 1.15% | 3.403 | 3.404 | 3.322 | 0 |
May 23 2024 | 3.305 | 0.00 | -0.12% | 3.286 | 3.33 | 3.227 | 0 |
May 22 2024 | 3.309 | 0.06 | 1.78% | 3.229 | 3.327 | 3.22 | 0 |
May 21 2024 | 3.251 | -0.02 | -0.67% | 3.269 | 3.30 | 3.239 | 0 |
May 20 2024 | 3.273 | -0.06 | -1.71% | 3.292 | 3.307 | 3.215 | 0 |
May 17 2024 | 3.33 | -0.01 | -0.39% | 3.383 | 3.408 | 3.309 | 0 |
May 16 2024 | 3.343 | -0.14 | -3.96% | 3.428 | 3.445 | 3.343 | 0 |
May 15 2024 | 3.481 | -0.24 | -6.40% | 3.526 | 3.553 | 3.456 | 0 |
May 14 2024 | 3.719 | 0.00 | 0.00% | 3.719 | 3.719 | 3.719 | 0 |
May 13 2024 | 3.719 | 0.07 | 2.03% | 3.679 | 3.795 | 3.679 | 0 |
May 10 2024 | 3.645 | 0.06 | 1.67% | 3.571 | 3.656 | 3.551 | 0 |
May 09 2024 | 3.585 | 0.02 | 0.48% | 3.597 | 3.624 | 3.564 | 0 |
May 08 2024 | 3.568 | 0.04 | 1.02% | 3.536 | 3.59 | 3.527 | 0 |
May 07 2024 | 3.532 | -0.14 | -3.84% | 3.642 | 3.659 | 3.513 | 0 |
May 06 2024 | 3.673 | -0.07 | -1.77% | 3.673 | 3.706 | 3.643 | 0 |
May 03 2024 | 3.739 | -0.07 | -1.79% | 3.70 | 3.83 | 3.597 | 0 |
May 02 2024 | 3.807 | 0.02 | 0.63% | 3.793 | 3.839 | 3.756 | 0 |
Apr 30 2024 | 3.783 | 0.07 | 1.89% | 3.743 | 3.791 | 3.668 | 0 |
Apr 29 2024 | 3.713 | 0.20 | 5.57% | 3.537 | 3.713 | 3.528 | 0 |
Apr 26 2024 | 3.517 | -0.88 | -19.98% | 3.412 | 3.611 | 3.339 | 0 |
Apr 25 2024 | 4.395 | 0.10 | 2.45% | 4.484 | 4.657 | 4.395 | 0 |
Apr 24 2024 | 4.29 | 0.01 | 0.26% | 4.253 | 4.323 | 4.246 | 0 |
Apr 23 2024 | 4.279 | -0.21 | -4.74% | 4.405 | 4.408 | 4.273 | 0 |
Apr 22 2024 | 4.492 | -0.01 | -0.24% | 4.493 | 4.537 | 4.409 | 0 |
Apr 19 2024 | 4.503 | 0.09 | 1.97% | 4.477 | 4.529 | 4.426 | 0 |
Apr 18 2024 | 4.416 | -0.04 | -0.94% | 4.404 | 4.493 | 4.395 | 0 |
Apr 17 2024 | 4.458 | -0.06 | -1.39% | 4.532 | 4.532 | 4.369 | 0 |
Apr 16 2024 | 4.521 | 0.22 | 5.16% | 4.523 | 4.567 | 4.49 | 0 |
Apr 15 2024 | 4.299 | 0.01 | 0.12% | 4.311 | 4.337 | 4.237 | 0 |
Apr 12 2024 | 4.294 | -0.02 | -0.53% | 4.243 | 4.356 | 4.225 | 0 |
Apr 11 2024 | 4.317 | -0.13 | -2.97% | 4.389 | 4.439 | 4.305 | 0 |
Apr 10 2024 | 4.449 | 0.07 | 1.60% | 4.30 | 4.466 | 4.24 | 0 |
Apr 09 2024 | 4.379 | -0.05 | -1.02% | 4.41 | 4.444 | 4.217 | 0 |
Apr 08 2024 | 4.424 | -0.13 | -2.90% | 4.593 | 4.62 | 4.408 | 0 |
Apr 05 2024 | 4.556 | 0.09 | 1.90% | 4.758 | 4.758 | 4.549 | 0 |
Apr 04 2024 | 4.471 | -0.02 | -0.33% | 4.439 | 4.548 | 4.417 | 0 |
Apr 03 2024 | 4.486 | -0.07 | -1.51% | 4.511 | 4.561 | 4.471 | 0 |
Apr 02 2024 | 4.555 | -0.15 | -3.25% | 4.506 | 4.633 | 4.49 | 0 |
Mar 28 2024 | 4.708 | -0.05 | -0.97% | 4.723 | 4.743 | 4.674 | 0 |
Mar 27 2024 | 4.754 | 0.09 | 1.84% | 4.694 | 4.808 | 4.647 | 0 |
Mar 26 2024 | 4.668 | -0.12 | -2.51% | 4.696 | 4.725 | 4.63 | 0 |
Mar 25 2024 | 4.788 | 0.04 | 0.93% | 4.726 | 4.867 | 4.714 | 0 |
Mar 22 2024 | 4.744 | -0.14 | -2.93% | 4.907 | 4.966 | 4.656 | 0 |
Mar 21 2024 | 4.887 | -0.03 | -0.57% | 4.734 | 4.913 | 4.734 | 0 |
Mar 20 2024 | 4.915 | -0.07 | -1.34% | 4.956 | 4.987 | 4.869 | 0 |
Mar 19 2024 | 4.982 | 0.19 | 3.92% | 4.953 | 5.015 | 4.844 | 0 |
Mar 18 2024 | 4.794 | -0.62 | -11.47% | 5.12 | 5.12 | 4.58 | 0 |
Mar 15 2024 | 5.415 | 0.14 | 2.65% | 5.225 | 5.425 | 5.16 | 0 |
Mar 14 2024 | 5.275 | -0.10 | -1.86% | 5.40 | 5.42 | 5.225 | 0 |
Mar 13 2024 | 5.375 | -0.17 | -3.07% | 5.565 | 5.60 | 5.375 | 0 |
Mar 12 2024 | 5.545 | -0.04 | -0.72% | 5.545 | 5.715 | 5.53 | 0 |
Mar 11 2024 | 5.585 | -0.04 | -0.71% | 5.835 | 5.91 | 5.525 | 0 |
Mar 08 2024 | 5.625 | -0.35 | -5.86% | 5.87 | 5.98 | 5.605 | 0 |
Mar 07 2024 | 5.975 | -0.21 | -3.40% | 6.30 | 6.31 | 5.965 | 0 |
Mar 06 2024 | 6.185 | -0.03 | -0.48% | 6.06 | 6.225 | 5.98 | 0 |
Mar 05 2024 | 6.215 | 0.10 | 1.64% | 6.09 | 6.275 | 6.08 | 0 |
Mar 04 2024 | 6.115 | 0.44 | 7.75% | 5.735 | 6.145 | 5.72 | 0 |