BONXF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.1832 | -0.0016 | -0.87% | 0.19051 | 0.19051 | 0.18062 | 28,100 |
Jun 06 2024 | 0.1848 | -0.0069 | -3.60% | 0.18992 | 0.198 | 0.1848 | 20,165 |
Jun 05 2024 | 0.1917 | 0.00688 | 3.72% | 0.1881 | 0.1917 | 0.1775 | 28,476 |
Jun 04 2024 | 0.18482 | -0.00758 | -3.94% | 0.18482 | 0.18482 | 0.18482 | 10,000 |
Jun 03 2024 | 0.1924 | -0.00099 | -0.51% | 0.1931 | 0.1931 | 0.1893 | 35,250 |
May 31 2024 | 0.19339 | -0.00541 | -2.72% | 0.1917 | 0.19339 | 0.1908 | 15,720 |
May 30 2024 | 0.1988 | 0.0111 | 5.91% | 0.1966 | 0.1996 | 0.195 | 722,200 |
May 29 2024 | 0.1877 | 0.0036 | 1.96% | 0.168 | 0.1877 | 0.168 | 258,700 |
May 28 2024 | 0.1841 | 0.0072 | 4.07% | 0.1842 | 0.1842 | 0.18219 | 238,900 |
May 24 2024 | 0.1769 | -0.00128 | -0.72% | 0.1833 | 0.1842 | 0.1769 | 99,801 |
May 23 2024 | 0.17818 | 0.00218 | 1.24% | 0.1748 | 0.187 | 0.1748 | 1,114,350 |
May 22 2024 | 0.176 | -0.0016 | -0.90% | 0.1729 | 0.176 | 0.1686 | 44,316 |
May 21 2024 | 0.1776 | -0.0086 | -4.62% | 0.18 | 0.18 | 0.1662 | 86,950 |
May 20 2024 | 0.1862 | 0.0171 | 10.11% | 0.1793 | 0.1863 | 0.170657 | 88,818 |
May 17 2024 | 0.1691 | -0.00158 | -0.93% | 0.18 | 0.18 | 0.165184 | 26,379 |
May 16 2024 | 0.17068 | 0.00068 | 0.40% | 0.16732 | 0.17068 | 0.1657 | 5,200 |
May 15 2024 | 0.17 | -0.00493 | -2.82% | 0.1664 | 0.1713 | 0.1664 | 9,200 |
May 14 2024 | 0.17493 | 0.00063 | 0.36% | 0.1754 | 0.1754 | 0.1695 | 28,650 |
May 13 2024 | 0.1743 | 0.0022 | 1.28% | 0.158 | 0.189 | 0.158 | 2,715 |
May 10 2024 | 0.1721 | 0.0005 | 0.29% | 0.1752 | 0.1752 | 0.1703 | 12,016 |
May 09 2024 | 0.1716 | 0.0043 | 2.57% | 0.1656 | 0.1716 | 0.1656 | 4,724 |
May 08 2024 | 0.1673 | 0.00 | 0.00% | 0.1699 | 0.1742 | 0.1646 | 10,770 |
May 07 2024 | 0.1673 | -0.00172 | -1.02% | 0.1673 | 0.1673 | 0.1673 | 3,600 |
May 06 2024 | 0.16902 | 0.00602 | 3.69% | 0.18 | 0.18 | 0.16902 | 13,533 |
May 03 2024 | 0.163 | -0.007 | -4.12% | 0.17 | 0.17 | 0.157 | 148,784 |
May 02 2024 | 0.17 | -0.019 | -10.05% | 0.1768 | 0.18 | 0.1662 | 102,750 |
May 01 2024 | 0.189 | 0.0015 | 0.80% | 0.1853 | 0.1908 | 0.1799 | 69,658 |
Apr 30 2024 | 0.1875 | -0.0248 | -11.68% | 0.1917 | 0.2006 | 0.1875 | 43,700 |
Apr 29 2024 | 0.2123 | 0.0059 | 2.86% | 0.2122 | 0.2123 | 0.21 | 53,200 |
Apr 26 2024 | 0.2064 | 0.0005 | 0.24% | 0.2065 | 0.2065 | 0.195 | 99,208 |
Apr 25 2024 | 0.2059 | -0.0217 | -9.53% | 0.2054 | 0.2059 | 0.1906 | 11,650 |
Apr 24 2024 | 0.2276 | 0.0502 | 28.30% | 0.1757 | 0.228 | 0.1757 | 107,245 |
Apr 23 2024 | 0.1774 | -0.0014 | -0.78% | 0.1763 | 0.1774 | 0.1692 | 20,146 |
Apr 22 2024 | 0.1788 | -0.0062 | -3.35% | 0.185 | 0.189 | 0.1788 | 12,100 |
Apr 19 2024 | 0.185 | -0.0375 | -16.85% | 0.189 | 0.20 | 0.1753 | 667,830 |
Apr 18 2024 | 0.2225 | 0.0024 | 1.09% | 0.2314 | 0.235 | 0.2094 | 5,408 |
Apr 17 2024 | 0.2201 | 0.0101 | 4.81% | 0.22 | 0.2225 | 0.2124 | 48,763 |
Apr 16 2024 | 0.21 | 0.0075 | 3.70% | 0.215 | 0.215 | 0.196 | 60,256 |
Apr 15 2024 | 0.2025 | -0.0069 | -3.30% | 0.2065 | 0.2065 | 0.1997 | 26,600 |
Apr 12 2024 | 0.2094 | -0.0117 | -5.29% | 0.2225 | 0.2235 | 0.208 | 36,992 |
Apr 11 2024 | 0.2211 | -0.0034 | -1.51% | 0.2288 | 0.2288 | 0.22 | 20,691 |
Apr 10 2024 | 0.2245 | -0.00784 | -3.37% | 0.231 | 0.231 | 0.21907 | 14,855 |
Apr 09 2024 | 0.23234 | -0.00766 | -3.19% | 0.2424 | 0.258 | 0.2298 | 45,296 |
Apr 08 2024 | 0.24 | 0.0196 | 8.89% | 0.22 | 0.25112 | 0.21578 | 201,913 |
Apr 05 2024 | 0.2204 | 0.0304 | 16.00% | 0.1963 | 0.227 | 0.1963 | 58,569 |
Apr 04 2024 | 0.19 | -0.013 | -6.40% | 0.2029 | 0.2089 | 0.19 | 43,300 |
Apr 03 2024 | 0.203 | 0.0218 | 12.03% | 0.19 | 0.2269 | 0.18566 | 164,830 |
Apr 02 2024 | 0.1812 | 0.0033 | 1.85% | 0.178 | 0.1812 | 0.17005 | 37,025 |
Apr 01 2024 | 0.1779 | -0.0007 | -0.39% | 0.188 | 0.188 | 0.17398 | 8,448 |
Mar 28 2024 | 0.1786 | 0.0086 | 5.06% | 0.175 | 0.1943 | 0.17 | 54,400 |
Mar 27 2024 | 0.17 | -0.008 | -4.49% | 0.1742 | 0.1742 | 0.17 | 21,000 |
Mar 26 2024 | 0.178 | -0.005 | -2.73% | 0.1807 | 0.1807 | 0.17 | 33,400 |
Mar 25 2024 | 0.183 | 0.003 | 1.67% | 0.175 | 0.183 | 0.175 | 38,141 |
Mar 22 2024 | 0.18 | -0.0075 | -4.00% | 0.18 | 0.18 | 0.18 | 20,000 |
Mar 21 2024 | 0.1875 | 0.0072 | 3.99% | 0.18385 | 0.1875 | 0.18306 | 15,900 |
Mar 20 2024 | 0.1803 | 0.0083 | 4.83% | 0.185 | 0.185 | 0.1803 | 2,000 |
Mar 19 2024 | 0.172 | -0.0102 | -5.60% | 0.171 | 0.18 | 0.171 | 19,500 |
Mar 18 2024 | 0.1822 | 0.0064 | 3.64% | 0.18 | 0.1875 | 0.18 | 2,450 |
Mar 15 2024 | 0.1758 | -0.0042 | -2.33% | 0.18 | 0.186 | 0.1758 | 97,255 |
Mar 14 2024 | 0.18 | -0.001 | -0.55% | 0.182284 | 0.18598 | 0.18 | 58,750 |
Mar 13 2024 | 0.181 | 0.0012 | 0.67% | 0.1778 | 0.186 | 0.1775 | 9,240 |
Mar 12 2024 | 0.1798 | 0.0037 | 2.10% | 0.1745 | 0.1859 | 0.1745 | 25,050 |
Mar 11 2024 | 0.1761 | -0.0132 | -6.97% | 0.18092 | 0.18092 | 0.1723 | 35,351 |