Farm House Finance FHSE
Xếp hạng #?
14:22:09 14/06/2021
Farm House Finance (FHSE)
Không theo dõi
Lịch sử giá Farm House Finance (FHSE) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $3.14 | $3.22 | $3.14 | $3.21 | $0 | $0 |
| 2020-11-02 | $3.21 | $3.27 | $3.09 | $3.12 | $0 | $0 |
| 2020-11-03 | $3.12 | $3.16 | $3.03 | $3.15 | $0 | $0 |
| 2020-11-04 | $3.15 | $3.31 | $3.08 | $3.26 | $0 | $0 |
| 2020-11-05 | $3.26 | $3.39 | $2.90 | $2.91 | $198.10 | $0 |
| 2020-11-06 | $2.91 | $3.20 | $2.91 | $3.18 | $0 | $0 |
| 2020-11-07 | $3.18 | $3.39 | $3.14 | $3.20 | $63.29 | $0 |
| 2020-11-08 | $3.20 | $3.31 | $3.18 | $3.26 | $31.22 | $0 |
| 2020-11-09 | $3.26 | $3.28 | $3.13 | $3.19 | $0 | $0 |
| 2020-11-10 | $3.19 | $3.34 | $3.16 | $3.32 | $42.63 | $0 |
| 2020-11-11 | $3.32 | $3.45 | $3.31 | $3.38 | $23.32 | $0 |
| 2020-11-12 | $3.38 | $3.39 | $3.30 | $3.36 | $0 | $0 |
| 2020-11-13 | $3.35 | $3.42 | $2.81 | $2.86 | $266.76 | $0 |
| 2020-11-14 | $2.86 | $2.86 | $2.74 | $2.78 | $0 | $0 |
| 2020-11-15 | $2.78 | $2.78 | $2.64 | $2.68 | $0 | $0 |
| 2020-11-16 | $2.68 | $2.79 | $2.66 | $2.77 | $0 | $0 |
| 2020-11-17 | $2.81 | $2.91 | $2.79 | $2.91 | $0 | $0 |
| 2020-11-18 | $2.91 | $2.97 | $2.81 | $2.89 | $0 | $0 |
| 2020-11-19 | $2.89 | $2.90 | $2.81 | $2.84 | $0 | $0 |
| 2020-11-20 | $2.84 | $3.09 | $2.83 | $3.07 | $0 | $0 |
| 2020-11-21 | $3.07 | $3.31 | $3.05 | $3.31 | $6.05 | $0 |
| 2020-11-22 | $3.31 | $3.66 | $3.22 | $3.53 | $83.69 | $0 |
| 2020-11-23 | $3.53 | $3.85 | $3.50 | $3.85 | $0 | $0 |
| 2020-11-24 | $3.85 | $3.92 | $3.76 | $3.82 | $0 | $0 |
| 2020-11-25 | $3.82 | $3.82 | $3.53 | $3.61 | $0 | $0 |
| 2020-11-26 | $3.61 | $3.65 | $3.04 | $3.28 | $0 | $0 |
| 2020-11-27 | $3.28 | $3.35 | $3.14 | $3.28 | $0 | $0 |
| 2020-11-28 | $3.28 | $3.46 | $3.22 | $3.40 | $0 | $0 |
| 2020-11-29 | $3.40 | $3.64 | $3.37 | $3.63 | $0 | $0 |
| 2020-11-30 | $3.63 | $4.07 | $3.62 | $4.07 | $83.22 | $0 |