F34.SIF34.SI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.20 | $3.21 | $3.16 | $3.17 | 4.72M |
| 1/15/2026 | $3.19 | $3.21 | $3.15 | $3.18 | 6.68M |
| 1/14/2026 | $3.17 | $3.19 | $3.15 | $3.18 | 4.72M |
| 1/13/2026 | $3.18 | $3.20 | $3.16 | $3.19 | 5.98M |
| 1/12/2026 | $3.12 | $3.16 | $3.12 | $3.15 | 4.23M |
| 1/9/2026 | $3.09 | $3.12 | $3.08 | $3.11 | 3.19M |
| 1/8/2026 | $3.09 | $3.10 | $3.08 | $3.10 | 3.72M |
| 1/7/2026 | $3.08 | $3.10 | $3.06 | $3.09 | 5.61M |
| 1/6/2026 | $3.06 | $3.09 | $3.05 | $3.08 | 4.80M |
| 1/5/2026 | $3.05 | $3.08 | $3.04 | $3.07 | 5.13M |
| 1/2/2026 | $3.08 | $3.10 | $3.05 | $3.05 | 5.29M |
| 12/31/2025 | $3.09 | $3.10 | $3.08 | $3.08 | 2.06M |
| 12/30/2025 | $3.11 | $3.12 | $3.08 | $3.09 | 6.40M |
| 12/29/2025 | $3.11 | $3.12 | $3.09 | $3.09 | 3.54M |
| 12/26/2025 | $3.09 | $3.12 | $3.06 | $3.10 | 4.01M |
| 12/24/2025 | $3.08 | $3.09 | $3.06 | $3.09 | 2.61M |
| 12/23/2025 | $3.08 | $3.10 | $3.06 | $3.08 | 2.78M |
| 12/22/2025 | $3.10 | $3.10 | $3.06 | $3.09 | 6.95M |
| 12/19/2025 | $3.06 | $3.08 | $3.04 | $3.06 | 9.53M |
| 12/18/2025 | $3.04 | $3.06 | $3.02 | $3.04 | 4.80M |
| 12/17/2025 | $3.02 | $3.04 | $3.02 | $3.03 | 3.08M |
| 12/16/2025 | $3.03 | $3.07 | $3.02 | $3.04 | 5.29M |
| 12/15/2025 | $3.05 | $3.06 | $3.03 | $3.06 | 3.53M |
| 12/12/2025 | $3.05 | $3.07 | $3.03 | $3.07 | 8.30M |
| 12/11/2025 | $3.03 | $3.05 | $3.02 | $3.02 | 3.90M |
| 12/10/2025 | $3.04 | $3.05 | $3.02 | $3.04 | 3.79M |
| 12/9/2025 | $3.05 | $3.09 | $3.04 | $3.04 | 4.81M |
| 12/8/2025 | $3.04 | $3.07 | $3.02 | $3.06 | 4.86M |
| 12/5/2025 | $3.06 | $3.07 | $3.03 | $3.06 | 5.78M |
| 12/4/2025 | $3.06 | $3.10 | $3.03 | $3.09 | 6.28M |
| 12/3/2025 | $3.17 | $3.18 | $3.08 | $3.11 | 12.49M |
| 12/2/2025 | $3.27 | $3.28 | $3.18 | $3.20 | 6.55M |
| 12/1/2025 | $3.25 | $3.27 | $3.22 | $3.25 | 3.33M |
| 11/28/2025 | $3.23 | $3.26 | $3.22 | $3.24 | 9.31M |
| 11/27/2025 | $3.26 | $3.26 | $3.21 | $3.22 | 5.20M |
| 11/26/2025 | $3.28 | $3.28 | $3.22 | $3.23 | 4.62M |
| 11/25/2025 | $3.25 | $3.26 | $3.20 | $3.25 | 8.48M |
| 11/24/2025 | $3.25 | $3.29 | $3.21 | $3.26 | 14.39M |
| 11/21/2025 | $3.27 | $3.30 | $3.21 | $3.25 | 10.22M |
| 11/20/2025 | $3.32 | $3.34 | $3.27 | $3.29 | 6.62M |
| 11/19/2025 | $3.28 | $3.33 | $3.28 | $3.32 | 3.96M |
| 11/18/2025 | $3.32 | $3.35 | $3.30 | $3.31 | 5.14M |
| 11/17/2025 | $3.32 | $3.35 | $3.32 | $3.34 | 3.77M |
| 11/14/2025 | $3.30 | $3.35 | $3.30 | $3.33 | 7.26M |
| 11/13/2025 | $3.33 | $3.37 | $3.33 | $3.36 | 5.68M |
| 11/12/2025 | $3.35 | $3.35 | $3.32 | $3.35 | 10.93M |
| 11/11/2025 | $3.30 | $3.34 | $3.29 | $3.34 | 6.31M |
| 11/10/2025 | $3.28 | $3.31 | $3.27 | $3.30 | 6.20M |
| 11/7/2025 | $3.26 | $3.30 | $3.26 | $3.28 | 6.67M |
| 11/6/2025 | $3.24 | $3.28 | $3.23 | $3.28 | 8.01M |
| 11/5/2025 | $3.24 | $3.24 | $3.19 | $3.21 | 7.37M |
| 11/4/2025 | $3.19 | $3.25 | $3.19 | $3.24 | 14.26M |
| 11/3/2025 | $3.13 | $3.22 | $3.12 | $3.18 | 11.29M |
| 10/31/2025 | $3.09 | $3.19 | $3.08 | $3.13 | 10.33M |
| 10/30/2025 | $3.14 | $3.14 | $3.09 | $3.12 | 5.73M |
| 10/29/2025 | $3.15 | $3.15 | $3.12 | $3.14 | 4.79M |
| 10/28/2025 | $3.04 | $3.18 | $3.04 | $3.15 | 18.42M |
| 10/27/2025 | $2.99 | $3.06 | $2.98 | $3.05 | 11.43M |
| 10/24/2025 | $2.97 | $2.99 | $2.97 | $2.99 | 3.75M |
| 10/23/2025 | $2.97 | $2.98 | $2.95 | $2.97 | 5.30M |
| 10/22/2025 | $2.95 | $2.97 | $2.94 | $2.97 | 4.92M |
| 10/21/2025 | $2.97 | $2.97 | $2.93 | $2.96 | 6.00M |