Filenet FN
Xếp hạng #?
13:42:07 16/06/2021
Filenet (FN)
Không theo dõi
Lịch sử giá Filenet (FN) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.3636 | $0.3643 | $0.3461 | $0.3522 | $1,013,622 | $0 |
| 2020-03-02 | $0.3524 | $0.3546 | $0.3407 | $0.3415 | $805,724 | $0 |
| 2020-03-03 | $0.3408 | $0.3937 | $0.3405 | $0.3781 | $1,510,180 | $0 |
| 2020-03-04 | $0.3780 | $0.5102 | $0.3777 | $0.4856 | $4,628,149 | $0 |
| 2020-03-05 | $0.4840 | $0.6034 | $0.4532 | $0.5535 | $5,366,419 | $0 |
| 2020-03-06 | $0.5535 | $0.7082 | $0.5497 | $0.6553 | $5,855,711 | $0 |
| 2020-03-07 | $0.6544 | $0.7814 | $0.5635 | $0.7272 | $6,734,676 | $0 |
| 2020-03-08 | $0.7272 | $0.7587 | $0.6463 | $0.6697 | $3,277,417 | $0 |
| 2020-03-09 | $0.6692 | $0.6846 | $0.5645 | $0.5900 | $3,697,660 | $0 |
| 2020-03-10 | $0.5927 | $0.5992 | $0.4300 | $0.4636 | $2,534,520 | $0 |
| 2020-03-11 | $0.4657 | $0.4686 | $0.4174 | $0.4347 | $1,685,577 | $0 |
| 2020-03-12 | $0.4369 | $0.4442 | $0.2759 | $0.2981 | $2,464,145 | $0 |
| 2020-03-13 | $0.2986 | $0.3932 | $0.2617 | $0.3318 | $2,382,819 | $0 |
| 2020-03-14 | $0.3296 | $0.3511 | $0.3270 | $0.3332 | $1,845,246 | $0 |
| 2020-03-15 | $0.3332 | $0.3363 | $0.3200 | $0.3295 | $1,775,530 | $0 |
| 2020-03-16 | $0.3290 | $0.3313 | $0.2928 | $0.3120 | $1,714,221 | $0 |
| 2020-03-17 | $0.3132 | $0.3432 | $0.2966 | $0.3322 | $1,424,917 | $0 |
| 2020-03-18 | $0.3354 | $0.3586 | $0.3225 | $0.3460 | $1,634,956 | $0 |
| 2020-03-19 | $0.3460 | $0.3592 | $0.3350 | $0.3535 | $1,522,864 | $0 |
| 2020-03-20 | $0.3535 | $0.3789 | $0.3415 | $0.3538 | $2,066,447 | $0 |
| 2020-03-21 | $0.3538 | $0.3573 | $0.3236 | $0.3406 | $1,770,757 | $0 |
| 2020-03-22 | $0.3384 | $0.3546 | $0.3326 | $0.3459 | $1,822,703 | $0 |
| 2020-03-23 | $0.3459 | $0.3577 | $0.3305 | $0.3510 | $1,148,597 | $0 |
| 2020-03-24 | $0.3489 | $0.3740 | $0.3475 | $0.3682 | $1,157,669 | $0 |
| 2020-03-25 | $0.3687 | $0.3721 | $0.3575 | $0.3598 | $1,127,938 | $0 |
| 2020-03-26 | $0.3598 | $0.3650 | $0.3544 | $0.3562 | $1,021,265 | $0 |
| 2020-03-27 | $0.3555 | $0.3616 | $0.3414 | $0.3470 | $1,083,524 | $0 |
| 2020-03-28 | $0.3461 | $0.3478 | $0.3167 | $0.3290 | $916,099 | $0 |
| 2020-03-29 | $0.3293 | $0.3327 | $0.3199 | $0.3206 | $764,488 | $0 |
| 2020-03-30 | $0.3209 | $0.3466 | $0.3107 | $0.3432 | $1,353,873 | $0 |
| 2020-03-31 | $0.3433 | $0.3631 | $0.3380 | $0.3599 | $1,419,899 | $0 |