MXRF11 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 10.33 | -0.03 | -0.29% | 10.38 | 10.39 | 10.33 | 902,822 |
May 23 2024 | 10.36 | 0.05 | 0.48% | 10.34 | 10.37 | 10.32 | 1,194,150 |
May 22 2024 | 10.31 | -0.01 | -0.10% | 10.33 | 10.36 | 10.31 | 851,296 |
May 21 2024 | 10.32 | -0.04 | -0.39% | 10.37 | 10.37 | 10.30 | 1,071,187 |
May 20 2024 | 10.36 | 0.02 | 0.19% | 10.36 | 10.38 | 10.31 | 1,346,955 |
May 17 2024 | 10.34 | -0.01 | -0.10% | 10.37 | 10.37 | 10.33 | 793,872 |
May 16 2024 | 10.35 | 0.08 | 0.78% | 10.29 | 10.37 | 10.28 | 1,721,911 |
May 15 2024 | 10.27 | 0.01 | 0.10% | 10.23 | 10.27 | 10.23 | 1,245,637 |
May 14 2024 | 10.26 | -0.01 | -0.10% | 10.27 | 10.30 | 10.23 | 986,580 |
May 13 2024 | 10.27 | -0.09 | -0.87% | 10.36 | 10.36 | 10.24 | 1,351,132 |
May 10 2024 | 10.36 | 0.01 | 0.10% | 10.35 | 10.36 | 10.33 | 815,559 |
May 09 2024 | 10.35 | 0.04 | 0.39% | 10.34 | 10.36 | 10.32 | 753,890 |
May 08 2024 | 10.31 | -0.02 | -0.19% | 10.34 | 10.36 | 10.30 | 783,797 |
May 07 2024 | 10.33 | 0.05 | 0.49% | 10.30 | 10.34 | 10.28 | 798,046 |
May 06 2024 | 10.28 | 0.06 | 0.59% | 10.23 | 10.29 | 10.23 | 1,070,980 |
May 03 2024 | 10.22 | -0.10 | -0.97% | 10.33 | 10.34 | 10.16 | 2,108,359 |
May 02 2024 | 10.32 | -0.11 | -1.05% | 10.35 | 10.36 | 10.28 | 1,189,941 |
Apr 30 2024 | 10.43 | 0.00 | 0.00% | 10.43 | 10.45 | 10.41 | 1,100,500 |
Apr 29 2024 | 10.43 | 0.06 | 0.58% | 10.37 | 10.43 | 10.30 | 1,290,837 |
Apr 26 2024 | 10.37 | -0.01 | -0.10% | 10.38 | 10.40 | 10.34 | 1,223,023 |
Apr 25 2024 | 10.38 | 0.05 | 0.48% | 10.33 | 10.39 | 10.32 | 1,075,001 |
Apr 24 2024 | 10.33 | -0.06 | -0.58% | 10.39 | 10.40 | 10.32 | 1,224,586 |
Apr 23 2024 | 10.39 | 0.00 | 0.00% | 10.39 | 10.40 | 10.35 | 944,493 |
Apr 22 2024 | 10.39 | -0.01 | -0.10% | 10.39 | 10.41 | 10.35 | 996,640 |
Apr 19 2024 | 10.40 | 0.00 | 0.00% | 10.40 | 10.44 | 10.38 | 727,318 |
Apr 18 2024 | 10.40 | 0.02 | 0.19% | 10.38 | 10.40 | 10.33 | 757,879 |
Apr 17 2024 | 10.38 | -0.04 | -0.38% | 10.42 | 10.44 | 10.36 | 841,089 |
Apr 16 2024 | 10.42 | -0.04 | -0.38% | 10.46 | 10.48 | 10.36 | 1,200,001 |
Apr 15 2024 | 10.46 | -0.03 | -0.29% | 10.50 | 10.51 | 10.38 | 1,298,408 |
Apr 12 2024 | 10.49 | 0.01 | 0.10% | 10.48 | 10.50 | 10.47 | 1,000,968 |
Apr 11 2024 | 10.48 | 0.02 | 0.19% | 10.46 | 10.49 | 10.45 | 853,026 |
Apr 10 2024 | 10.46 | 0.00 | 0.00% | 10.47 | 10.48 | 10.45 | 707,696 |
Apr 09 2024 | 10.46 | 0.01 | 0.10% | 10.47 | 10.48 | 10.45 | 694,484 |
Apr 08 2024 | 10.45 | 0.01 | 0.10% | 10.44 | 10.49 | 10.42 | 980,615 |
Apr 05 2024 | 10.44 | 0.02 | 0.19% | 10.42 | 10.44 | 10.41 | 720,758 |
Apr 04 2024 | 10.42 | 0.01 | 0.10% | 10.41 | 10.43 | 10.40 | 748,723 |
Apr 03 2024 | 10.41 | 0.04 | 0.39% | 10.36 | 10.41 | 10.34 | 724,967 |
Apr 02 2024 | 10.37 | 0.02 | 0.19% | 10.35 | 10.38 | 10.32 | 975,495 |
Apr 01 2024 | 10.35 | -0.17 | -1.62% | 10.41 | 10.43 | 10.30 | 1,673,013 |
Mar 28 2024 | 10.52 | 0.03 | 0.29% | 10.49 | 10.52 | 10.48 | 1,047,368 |
Mar 27 2024 | 10.49 | 0.02 | 0.19% | 10.48 | 10.50 | 10.47 | 750,032 |
Mar 26 2024 | 10.47 | -0.02 | -0.19% | 10.48 | 10.50 | 10.47 | 826,600 |
Mar 25 2024 | 10.49 | 0.03 | 0.29% | 10.47 | 10.49 | 10.46 | 1,060,828 |
Mar 22 2024 | 10.46 | 0.01 | 0.10% | 10.47 | 10.48 | 10.44 | 863,278 |
Mar 21 2024 | 10.45 | 0.01 | 0.10% | 10.44 | 10.48 | 10.42 | 983,766 |
Mar 20 2024 | 10.44 | 0.04 | 0.38% | 10.40 | 10.45 | 10.39 | 950,886 |
Mar 19 2024 | 10.40 | 0.00 | 0.00% | 10.40 | 10.43 | 10.34 | 1,051,473 |
Mar 18 2024 | 10.40 | 0.08 | 0.78% | 10.33 | 10.42 | 10.32 | 1,023,857 |
Mar 15 2024 | 10.32 | 0.01 | 0.10% | 10.31 | 10.33 | 10.30 | 891,260 |
Mar 14 2024 | 10.31 | 0.00 | 0.00% | 10.29 | 10.31 | 10.25 | 1,755,465 |
Mar 13 2024 | 10.31 | 0.05 | 0.49% | 10.26 | 10.31 | 10.26 | 1,490,548 |
Mar 12 2024 | 10.26 | -0.03 | -0.29% | 10.29 | 10.31 | 10.25 | 801,903 |
Mar 11 2024 | 10.29 | -0.03 | -0.29% | 10.31 | 10.32 | 10.27 | 1,193,455 |
Mar 08 2024 | 10.32 | 0.03 | 0.29% | 10.29 | 10.34 | 10.28 | 893,830 |
Mar 07 2024 | 10.29 | 0.01 | 0.10% | 10.29 | 10.30 | 10.25 | 1,093,209 |
Mar 06 2024 | 10.28 | 0.02 | 0.19% | 10.28 | 10.30 | 10.26 | 1,023,446 |
Mar 05 2024 | 10.26 | -0.07 | -0.68% | 10.33 | 10.34 | 10.26 | 1,054,689 |
Mar 04 2024 | 10.33 | 0.04 | 0.39% | 10.30 | 10.35 | 10.29 | 1,541,364 |
Mar 01 2024 | 10.29 | -0.05 | -0.48% | 10.27 | 10.32 | 10.27 | 1,486,366 |
Feb 29 2024 | 10.34 | 0.08 | 0.78% | 10.26 | 10.41 | 10.26 | 1,797,014 |
Feb 28 2024 | 10.26 | -0.16 | -1.54% | 10.41 | 10.42 | 10.26 | 2,052,124 |
Feb 27 2024 | 10.42 | -0.03 | -0.29% | 10.46 | 10.47 | 10.42 | 1,332,166 |
Feb 26 2024 | 10.45 | -0.05 | -0.48% | 10.50 | 10.50 | 10.45 | 1,550,639 |