Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 11.19 | 0.03 | 0.27% | 11.21 | 11.36 | 11.05 | 79,496,411 |
| Jul 25 2024 | 11.16 | -2.51 | -18.36% | 11.80 | 11.98 | 11.15 | 259,234,756 |
| Jul 24 2024 | 13.67 | -0.16 | -1.16% | 13.78 | 13.875 | 13.59 | 81,151,506 |
| Jul 23 2024 | 13.83 | -0.29 | -2.05% | 14.06 | 14.07 | 13.57 | 85,750,742 |
| Jul 22 2024 | 14.12 | 0.14 | 1.00% | 14.06 | 14.18 | 13.79 | 59,056,334 |
| Jul 19 2024 | 13.98 | -0.57 | -3.92% | 14.49 | 14.50 | 13.96 | 75,929,377 |
| Jul 18 2024 | 14.55 | 0.07 | 0.48% | 14.51 | 14.85 | 14.45 | 58,058,769 |
| Jul 17 2024 | 14.48 | 0.09 | 0.63% | 14.29 | 14.63 | 14.28 | 58,061,592 |
| Jul 16 2024 | 14.39 | 0.16 | 1.12% | 14.27 | 14.47 | 14.19 | 52,421,655 |
| Jul 15 2024 | 14.23 | 0.20 | 1.43% | 14.21 | 14.43 | 14.12 | 65,605,880 |
| Jul 12 2024 | 14.03 | 0.56 | 4.16% | 13.53 | 14.21 | 13.53 | 85,648,282 |
| Jul 11 2024 | 13.47 | 0.30 | 2.28% | 13.26 | 13.54 | 13.25 | 51,410,867 |
| Jul 10 2024 | 13.17 | 0.27 | 2.09% | 12.95 | 13.21 | 12.91 | 36,233,025 |
| Jul 09 2024 | 12.90 | -0.08 | -0.62% | 12.96 | 13.07 | 12.88 | 41,222,651 |
| Jul 08 2024 | 12.98 | 0.14 | 1.09% | 12.97 | 13.20 | 12.915 | 44,321,364 |
| Jul 05 2024 | 12.84 | -0.03 | -0.23% | 12.89 | 12.96 | 12.75 | 31,571,255 |
| Jul 03 2024 | 12.87 | 0.00 | 0.00% | 12.89 | 12.96 | 12.80 | 26,894,317 |
| Jul 02 2024 | 12.87 | 0.11 | 0.86% | 12.83 | 12.95 | 12.72 | 47,070,789 |
| Jul 01 2024 | 12.76 | 0.53 | 4.33% | 12.53 | 12.87 | 12.53 | 56,135,356 |
| Jun 28 2024 | 12.23 | 0.00 | 0.00% | 12.23 | 12.23 | 12.23 | 0 |
| Jun 27 2024 | 12.23 | 0.12 | 0.99% | 12.07 | 12.38 | 12.045 | 48,050,732 |
| Jun 26 2024 | 12.11 | 0.02 | 0.17% | 12.01 | 12.13 | 11.945 | 41,399,387 |
| Jun 25 2024 | 12.09 | -0.14 | -1.14% | 12.17 | 12.21 | 12.03 | 39,307,929 |
| Jun 24 2024 | 12.23 | 0.39 | 3.29% | 11.93 | 12.25 | 11.89 | 58,410,804 |
| Jun 21 2024 | 11.84 | -0.10 | -0.84% | 11.88 | 11.91 | 11.76 | 50,215,348 |
| Jun 20 2024 | 11.94 | 0.16 | 1.36% | 11.71 | 11.97 | 11.65 | 53,416,925 |
| Jun 18 2024 | 11.78 | -0.07 | -0.59% | 11.81 | 11.935 | 11.77 | 28,983,910 |
| Jun 17 2024 | 11.85 | 0.14 | 1.20% | 11.67 | 11.89 | 11.66 | 31,948,498 |
| Jun 14 2024 | 11.71 | -0.23 | -1.93% | 11.81 | 11.83 | 11.55 | 49,295,248 |
| Jun 13 2024 | 11.94 | -0.14 | -1.16% | 12.09 | 12.09 | 11.85 | 41,403,644 |
| Jun 12 2024 | 12.08 | -0.03 | -0.25% | 12.28 | 12.37 | 12.03 | 57,052,455 |
| Jun 11 2024 | 12.11 | -0.27 | -2.18% | 12.32 | 12.355 | 12.05 | 48,141,847 |
| Jun 10 2024 | 12.38 | 0.23 | 1.89% | 12.12 | 12.52 | 12.10 | 68,325,247 |
| Jun 07 2024 | 12.15 | 0.08 | 0.66% | 12.00 | 12.16 | 11.95 | 31,873,414 |
| Jun 06 2024 | 12.07 | 0.00 | 0.00% | 11.98 | 12.10 | 11.96 | 28,242,550 |
| Jun 05 2024 | 12.07 | 0.04 | 0.33% | 12.05 | 12.12 | 11.82 | 45,452,717 |
| Jun 04 2024 | 12.03 | -0.16 | -1.31% | 12.08 | 12.13 | 11.96 | 41,505,271 |
| Jun 03 2024 | 12.19 | 0.06 | 0.49% | 12.26 | 12.32 | 12.02 | 53,781,260 |
| May 31 2024 | 12.13 | 0.36 | 3.06% | 11.77 | 12.15 | 11.66 | 57,148,754 |
| May 30 2024 | 11.77 | 0.21 | 1.82% | 11.58 | 11.78 | 11.48 | 42,180,343 |
| May 29 2024 | 11.56 | -0.12 | -1.03% | 11.55 | 11.65 | 11.50 | 45,817,825 |
| May 28 2024 | 11.68 | -0.48 | -3.95% | 12.11 | 12.125 | 11.66 | 57,024,014 |
| May 24 2024 | 12.16 | 0.05 | 0.41% | 12.16 | 12.27 | 12.04 | 40,812,763 |
| May 23 2024 | 12.11 | 0.08 | 0.67% | 12.10 | 12.22 | 12.01 | 43,566,166 |
| May 22 2024 | 12.03 | -0.12 | -0.99% | 12.07 | 12.08 | 11.97 | 35,353,970 |
| May 21 2024 | 12.15 | 0.00 | 0.00% | 12.16 | 12.203 | 12.03 | 32,764,893 |
| May 20 2024 | 12.15 | -0.13 | -1.06% | 12.28 | 12.33 | 12.14 | 27,001,884 |
| May 17 2024 | 12.28 | -0.10 | -0.81% | 12.37 | 12.38 | 12.25 | 23,994,822 |
| May 16 2024 | 12.38 | 0.07 | 0.57% | 12.26 | 12.48 | 12.26 | 41,482,798 |
| May 15 2024 | 12.31 | -0.13 | -1.05% | 12.51 | 12.56 | 12.18 | 50,946,689 |
| May 14 2024 | 12.44 | 0.11 | 0.89% | 12.44 | 12.64 | 12.36 | 39,943,546 |
| May 13 2024 | 12.33 | 0.34 | 2.84% | 12.09 | 12.45 | 12.05 | 60,947,746 |
| May 10 2024 | 11.99 | -0.14 | -1.15% | 12.15 | 12.17 | 11.9122 | 51,411,256 |
| May 09 2024 | 12.13 | -0.02 | -0.16% | 12.12 | 12.22 | 12.06 | 29,062,624 |
| May 08 2024 | 12.15 | -0.02 | -0.16% | 12.09 | 12.25 | 12.02 | 38,102,231 |
| May 07 2024 | 12.17 | -0.33 | -2.64% | 12.40 | 12.45 | 12.085 | 48,053,758 |
| May 06 2024 | 12.50 | 0.07 | 0.56% | 12.54 | 12.62 | 12.4575 | 29,753,737 |
| May 03 2024 | 12.43 | -0.06 | -0.48% | 12.64 | 12.76 | 12.39 | 47,476,006 |
| May 02 2024 | 12.49 | 0.29 | 2.38% | 12.40 | 12.55 | 12.36 | 46,778,185 |
| May 01 2024 | 12.20 | 0.05 | 0.41% | 12.15 | 12.43 | 12.15 | 48,751,311 |
| Apr 30 2024 | 12.15 | -0.60 | -4.71% | 12.60 | 12.60 | 12.13 | 75,839,165 |
| Apr 29 2024 | 12.75 | -0.04 | -0.31% | 12.80 | 12.84 | 12.55 | 50,334,855 |
