F418S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.0093 | -0.0004 | -4.12% | 0.0091 | 0.0094 | 0.0089 | 0 |
May 23 2024 | 0.0097 | -0.0004 | -3.96% | 0.0098 | 0.01 | 0.0094 | 0 |
May 22 2024 | 0.0101 | -0.001 | -9.01% | 0.0114 | 0.0114 | 0.0095 | 0 |
May 21 2024 | 0.0111 | -0.0008 | -6.72% | 0.012 | 0.012 | 0.011 | 0 |
May 20 2024 | 0.0119 | 0.00 | 0.00% | 0.0119 | 0.012 | 0.0112 | 0 |
May 17 2024 | 0.0119 | 0.0005 | 4.39% | 0.0115 | 0.0119 | 0.0112 | 0 |
May 16 2024 | 0.0114 | 0.0002 | 1.79% | 0.0113 | 0.0117 | 0.011 | 0 |
May 15 2024 | 0.0112 | -0.0004 | -3.45% | 0.0119 | 0.0128 | 0.0109 | 0 |
May 14 2024 | 0.0116 | 0.00 | 0.00% | 0.0116 | 0.0116 | 0.0116 | 0 |
May 13 2024 | 0.0116 | 0.0002 | 1.75% | 0.0107 | 0.0119 | 0.0106 | 0 |
May 10 2024 | 0.0114 | -0.0001 | -0.87% | 0.012 | 0.0124 | 0.0114 | 0 |
May 09 2024 | 0.0115 | -0.0008 | -6.50% | 0.0114 | 0.0116 | 0.0112 | 0 |
May 08 2024 | 0.0123 | -0.0023 | -15.75% | 0.0138 | 0.0138 | 0.0121 | 0 |
May 07 2024 | 0.0146 | 0.0015 | 11.45% | 0.0133 | 0.0147 | 0.0132 | 0 |
May 06 2024 | 0.0131 | -0.0002 | -1.50% | 0.0135 | 0.014 | 0.0129 | 0 |
May 03 2024 | 0.0133 | -0.0007 | -5.00% | 0.0154 | 0.0162 | 0.0126 | 0 |
May 02 2024 | 0.014 | -0.0027 | -16.17% | 0.0147 | 0.0153 | 0.0139 | 0 |
Apr 30 2024 | 0.0167 | 0.0014 | 9.15% | 0.016 | 0.0211 | 0.0156 | 0 |
Apr 29 2024 | 0.0153 | 0.0017 | 12.50% | 0.0143 | 0.0156 | 0.0142 | 0 |
Apr 26 2024 | 0.0136 | 0.0018 | 15.25% | 0.0125 | 0.0138 | 0.0122 | 0 |
Apr 25 2024 | 0.0118 | -0.0013 | -9.92% | 0.0126 | 0.0129 | 0.0113 | 0 |
Apr 24 2024 | 0.0131 | 0.0005 | 3.97% | 0.013 | 0.0133 | 0.0124 | 0 |
Apr 23 2024 | 0.0126 | 0.0013 | 11.50% | 0.0115 | 0.0127 | 0.0113 | 0 |
Apr 22 2024 | 0.0113 | 0.0006 | 5.61% | 0.0111 | 0.0118 | 0.0109 | 0 |
Apr 19 2024 | 0.0107 | -0.0007 | -6.14% | 0.0101 | 0.0109 | 0.0101 | 0 |
Apr 18 2024 | 0.0114 | -0.0001 | -0.87% | 0.0121 | 0.0122 | 0.0114 | 0 |
Apr 17 2024 | 0.0115 | -0.0011 | -8.73% | 0.0119 | 0.0126 | 0.0115 | 0 |
Apr 16 2024 | 0.0126 | -0.0009 | -6.67% | 0.0121 | 0.0126 | 0.0096 | 0 |
Apr 15 2024 | 0.0135 | -0.0006 | -4.26% | 0.0135 | 0.0141 | 0.013 | 0 |
Apr 12 2024 | 0.0141 | 0.0004 | 2.92% | 0.0145 | 0.0149 | 0.0137 | 0 |
Apr 11 2024 | 0.0137 | -0.0008 | -5.52% | 0.0148 | 0.0151 | 0.0134 | 0 |
Apr 10 2024 | 0.0145 | -0.001 | -6.45% | 0.016 | 0.016 | 0.0136 | 0 |
Apr 09 2024 | 0.0155 | 0.0004 | 2.65% | 0.0152 | 0.0161 | 0.0151 | 0 |
Apr 08 2024 | 0.0151 | 0.0013 | 9.42% | 0.0138 | 0.0155 | 0.0136 | 0 |
Apr 05 2024 | 0.0138 | -0.0009 | -6.12% | 0.0134 | 0.0138 | 0.0129 | 0 |
Apr 04 2024 | 0.0147 | 0.0008 | 5.76% | 0.0143 | 0.0152 | 0.0143 | 0 |
Apr 03 2024 | 0.0139 | 0.0009 | 6.92% | 0.0131 | 0.0142 | 0.0131 | 0 |
Apr 02 2024 | 0.013 | -0.0042 | -24.42% | 0.0136 | 0.0141 | 0.0123 | 0 |
Mar 28 2024 | 0.0172 | 0.0009 | 5.52% | 0.0158 | 0.0172 | 0.0156 | 0 |
Mar 27 2024 | 0.0163 | -0.0003 | -1.81% | 0.0162 | 0.0174 | 0.0158 | 0 |
Mar 26 2024 | 0.0166 | 0.0013 | 8.50% | 0.0155 | 0.0175 | 0.0155 | 0 |
Mar 25 2024 | 0.0153 | 0.0005 | 3.38% | 0.0138 | 0.0153 | 0.0138 | 0 |
Mar 22 2024 | 0.0148 | -0.0013 | -8.07% | 0.0157 | 0.0165 | 0.0146 | 0 |
Mar 21 2024 | 0.0161 | 0.0031 | 23.85% | 0.0148 | 0.0165 | 0.0144 | 0 |
Mar 20 2024 | 0.013 | 0.0005 | 4.00% | 0.0122 | 0.0133 | 0.0122 | 0 |
Mar 19 2024 | 0.0125 | -0.0013 | -9.42% | 0.0134 | 0.0134 | 0.0122 | 0 |
Mar 18 2024 | 0.0138 | 0.0015 | 12.20% | 0.0127 | 0.0141 | 0.0124 | 0 |
Mar 15 2024 | 0.0123 | -0.0002 | -1.60% | 0.0124 | 0.0132 | 0.012 | 0 |
Mar 14 2024 | 0.0125 | 0.0005 | 4.17% | 0.0121 | 0.0134 | 0.0119 | 0 |
Mar 13 2024 | 0.012 | 0.0021 | 21.21% | 0.0098 | 0.0125 | 0.0096 | 0 |
Mar 12 2024 | 0.0099 | 0.0001 | 1.02% | 0.0102 | 0.0102 | 0.0093 | 0 |
Mar 11 2024 | 0.0098 | 0.0007 | 7.69% | 0.0091 | 0.0099 | 0.0087 | 0 |
Mar 08 2024 | 0.0091 | 0.0005 | 5.81% | 0.0085 | 0.0091 | 0.0084 | 0 |
Mar 07 2024 | 0.0086 | -0.0001 | -1.15% | 0.0079 | 0.0093 | 0.0079 | 0 |
Mar 06 2024 | 0.0087 | -0.0007 | -7.45% | 0.0086 | 0.009 | 0.0085 | 0 |
Mar 05 2024 | 0.0094 | -0.0001 | -1.05% | 0.0094 | 0.0108 | 0.0093 | 0 |
Mar 04 2024 | 0.0095 | -0.0012 | -11.21% | 0.0107 | 0.0109 | 0.0091 | 0 |
Mar 01 2024 | 0.0107 | 0.0002 | 1.90% | 0.0107 | 0.0116 | 0.0103 | 0 |
Feb 29 2024 | 0.0105 | -0.0002 | -1.87% | 0.0103 | 0.0117 | 0.0101 | 0 |
Feb 28 2024 | 0.0107 | 0.0008 | 8.08% | 0.0102 | 0.0109 | 0.0098 | 0 |
Feb 27 2024 | 0.0099 | -0.0002 | -1.98% | 0.0094 | 0.0101 | 0.0094 | 0 |