HFRO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 6.71 | -0.01 | -0.15% | 6.67 | 6.79 | 6.65 | 213,259 |
Mar 26 2024 | 6.72 | -0.02 | -0.30% | 6.81 | 6.87 | 6.71 | 252,973 |
Mar 25 2024 | 6.74 | 0.12 | 1.81% | 6.64 | 6.83 | 6.59 | 376,995 |
Mar 22 2024 | 6.62 | 0.18 | 2.80% | 6.40 | 6.67 | 6.40 | 389,399 |
Mar 21 2024 | 6.44 | 0.18 | 2.88% | 6.26 | 6.46 | 6.26 | 349,601 |
Mar 20 2024 | 6.26 | -0.05 | -0.79% | 6.27 | 6.3017 | 6.22 | 281,153 |
Mar 19 2024 | 6.31 | -0.01 | -0.16% | 6.24 | 6.42 | 6.24 | 279,590 |
Mar 18 2024 | 6.32 | 0.09 | 1.44% | 6.26 | 6.3499 | 6.26 | 163,646 |
Mar 15 2024 | 6.23 | 0.02 | 0.32% | 6.21 | 6.27 | 6.12 | 288,903 |
Mar 14 2024 | 6.21 | -0.09 | -1.43% | 6.34 | 6.3999 | 6.14 | 302,560 |
Mar 13 2024 | 6.30 | -0.12 | -1.87% | 6.39 | 6.44 | 6.28 | 285,038 |
Mar 12 2024 | 6.42 | 0.04 | 0.63% | 6.39 | 6.45 | 6.36 | 205,917 |
Mar 11 2024 | 6.38 | -0.01 | -0.16% | 6.37 | 6.42 | 6.35 | 233,768 |
Mar 08 2024 | 6.39 | -0.04 | -0.62% | 6.41 | 6.46 | 6.37 | 271,687 |
Mar 07 2024 | 6.43 | 0.06 | 0.94% | 6.39 | 6.49 | 6.34 | 372,669 |
Mar 06 2024 | 6.37 | -0.03 | -0.47% | 6.37 | 6.45 | 6.35 | 220,196 |
Mar 05 2024 | 6.40 | 0.01 | 0.16% | 6.405 | 6.48 | 6.34 | 245,089 |
Mar 04 2024 | 6.39 | -0.14 | -2.14% | 6.46 | 6.50 | 6.38 | 296,120 |
Mar 01 2024 | 6.53 | 0.21 | 3.32% | 6.32 | 6.58 | 6.26 | 478,235 |
Feb 29 2024 | 6.32 | 0.18 | 2.93% | 6.14 | 6.38 | 6.1134 | 585,123 |
Feb 28 2024 | 6.14 | 0.03 | 0.49% | 6.10 | 6.16 | 5.92 | 416,407 |
Feb 27 2024 | 6.11 | -0.02 | -0.33% | 6.15 | 6.23 | 6.04 | 362,830 |
Feb 26 2024 | 6.13 | 0.00 | 0.00% | 6.13 | 6.2379 | 5.97 | 742,839 |
Feb 23 2024 | 6.13 | -0.22 | -3.46% | 6.27 | 6.40 | 6.06 | 1,075,662 |
Feb 22 2024 | 6.35 | -0.17 | -2.61% | 6.52 | 6.57 | 6.23 | 760,513 |
Feb 21 2024 | 6.52 | 0.04 | 0.62% | 6.45 | 6.53 | 6.41 | 222,895 |
Feb 20 2024 | 6.48 | -0.09 | -1.37% | 6.55 | 6.62 | 6.44 | 281,348 |
Feb 16 2024 | 6.57 | 0.07 | 1.08% | 6.54 | 6.65 | 6.52 | 185,864 |
Feb 15 2024 | 6.50 | 0.05 | 0.78% | 6.45 | 6.61 | 6.43 | 307,578 |
Feb 14 2024 | 6.45 | -0.07 | -1.07% | 6.55 | 6.594 | 6.42 | 254,848 |
Feb 13 2024 | 6.52 | -0.09 | -1.36% | 6.47 | 6.61 | 6.47 | 185,489 |
Feb 12 2024 | 6.61 | 0.01 | 0.15% | 6.60 | 6.70 | 6.56 | 320,503 |
Feb 09 2024 | 6.60 | -0.09 | -1.35% | 6.69 | 6.77 | 6.5522 | 311,639 |
Feb 08 2024 | 6.69 | -0.10 | -1.47% | 6.84 | 6.84 | 6.69 | 209,149 |
Feb 07 2024 | 6.79 | 0.04 | 0.59% | 6.75 | 6.85 | 6.63 | 280,250 |
Feb 06 2024 | 6.75 | -0.07 | -1.03% | 6.79 | 6.92 | 6.73 | 387,806 |
Feb 05 2024 | 6.82 | -0.11 | -1.59% | 6.84 | 6.90 | 6.77 | 262,027 |
Feb 02 2024 | 6.93 | 0.03 | 0.43% | 6.79 | 7.01 | 6.71 | 316,332 |
Feb 01 2024 | 6.90 | -0.16 | -2.27% | 7.01 | 7.13 | 6.86 | 542,299 |
Jan 31 2024 | 7.06 | -0.18 | -2.49% | 7.27 | 7.2999 | 7.00 | 422,306 |
Jan 30 2024 | 7.24 | -0.04 | -0.55% | 7.20 | 7.3697 | 7.19 | 152,944 |
Jan 29 2024 | 7.28 | 0.13 | 1.82% | 7.10 | 7.34 | 7.06 | 274,877 |
Jan 26 2024 | 7.15 | 0.09 | 1.27% | 7.01 | 7.20 | 7.01 | 311,459 |
Jan 25 2024 | 7.06 | -0.09 | -1.26% | 7.16 | 7.22 | 7.01 | 338,892 |
Jan 24 2024 | 7.15 | -0.19 | -2.59% | 7.29 | 7.42 | 7.13 | 278,802 |
Jan 23 2024 | 7.34 | -0.09 | -1.21% | 7.35 | 7.45 | 7.29 | 172,756 |
Jan 22 2024 | 7.43 | -0.03 | -0.40% | 7.32 | 7.48 | 7.3101 | 273,889 |
Jan 19 2024 | 7.46 | 0.01 | 0.13% | 7.43 | 7.48 | 7.05 | 489,306 |
Jan 18 2024 | 7.45 | 0.16 | 2.19% | 7.26 | 7.5089 | 7.21 | 366,796 |
Jan 17 2024 | 7.29 | 0.03 | 0.41% | 7.18 | 7.30 | 7.155 | 132,088 |
Jan 16 2024 | 7.26 | -0.13 | -1.76% | 7.42 | 7.4596 | 7.15 | 341,434 |
Jan 12 2024 | 7.39 | -0.08 | -1.07% | 7.32 | 7.47 | 7.21 | 540,636 |
Jan 11 2024 | 7.47 | 0.20 | 2.75% | 7.32 | 7.48 | 7.1063 | 554,050 |
Jan 10 2024 | 7.27 | 0.28 | 4.01% | 6.97 | 7.27 | 6.97 | 518,499 |
Jan 09 2024 | 6.99 | 0.11 | 1.60% | 6.74 | 7.0099 | 6.72 | 624,263 |
Jan 08 2024 | 6.88 | 0.16 | 2.38% | 6.72 | 6.9001 | 6.65 | 605,424 |
Jan 05 2024 | 6.72 | 0.02 | 0.30% | 6.73 | 6.85 | 6.51 | 1,182,630 |
Jan 04 2024 | 6.70 | -1.28 | -16.04% | 7.05 | 7.36 | 6.68 | 2,991,265 |
Jan 03 2024 | 7.98 | 0.08 | 1.01% | 7.82 | 7.98 | 7.82 | 196,841 |
Jan 02 2024 | 7.90 | 0.21 | 2.73% | 7.72 | 7.90 | 7.72 | 280,837 |
Dec 29 2023 | 7.69 | -0.07 | -0.90% | 7.77 | 7.87 | 7.66 | 627,369 |