Filenet FN
Xếp hạng #?
13:42:07 16/06/2021
Filenet (FN)
Không theo dõi
Lịch sử giá Filenet (FN) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.3599 | $0.3754 | $0.3483 | $0.3689 | $2,018,885 | $0 |
| 2020-04-02 | $0.3712 | $0.3943 | $0.3686 | $0.3879 | $1,378,270 | $0 |
| 2020-04-03 | $0.3884 | $0.3980 | $0.3721 | $0.3869 | $1,220,153 | $0 |
| 2020-04-04 | $0.3871 | $0.3892 | $0.3773 | $0.3824 | $1,024,863 | $0 |
| 2020-04-05 | $0.3825 | $0.4510 | $0.3758 | $0.4328 | $1,853,450 | $0 |
| 2020-04-06 | $0.4357 | $0.4518 | $0.4216 | $0.4275 | $2,207,165 | $0 |
| 2020-04-07 | $0.4272 | $0.4613 | $0.4245 | $0.4403 | $2,297,460 | $0 |
| 2020-04-08 | $0.4404 | $0.4808 | $0.4346 | $0.4731 | $2,773,798 | $0 |
| 2020-04-09 | $0.4728 | $0.5006 | $0.4667 | $0.4783 | $1,635,670 | $0 |
| 2020-04-10 | $0.4789 | $0.4791 | $0.3969 | $0.4121 | $2,036,880 | $0 |
| 2020-04-11 | $0.4121 | $0.4958 | $0.3695 | $0.4922 | $4,052,036 | $0 |
| 2020-04-12 | $0.4937 | $0.5416 | $0.4706 | $0.5277 | $3,228,811 | $0 |
| 2020-04-13 | $0.5279 | $0.5787 | $0.5120 | $0.5626 | $7,041,598 | $0 |
| 2020-04-14 | $0.5570 | $0.6306 | $0.4938 | $0.5062 | $5,407,591 | $0 |
| 2020-04-15 | $0.5080 | $0.5625 | $0.4721 | $0.4854 | $2,988,313 | $0 |
| 2020-04-16 | $0.4893 | $0.5646 | $0.4670 | $0.5548 | $3,934,146 | $0 |
| 2020-04-17 | $0.5576 | $0.5583 | $0.4896 | $0.5129 | $2,672,347 | $0 |
| 2020-04-18 | $0.5129 | $0.5170 | $0.4546 | $0.4603 | $4,728,471 | $0 |
| 2020-04-19 | $0.4635 | $0.4754 | $0.4321 | $0.4471 | $3,484,805 | $0 |
| 2020-04-20 | $0.4468 | $0.4655 | $0.4277 | $0.4418 | $2,488,089 | $0 |
| 2020-04-21 | $0.4423 | $0.4792 | $0.4362 | $0.4637 | $1,740,427 | $0 |
| 2020-04-22 | $0.4626 | $0.4644 | $0.4286 | $0.4523 | $1,986,062 | $0 |
| 2020-04-23 | $0.4505 | $0.4734 | $0.4471 | $0.4554 | $1,708,984 | $0 |
| 2020-04-24 | $0.4547 | $0.4624 | $0.4412 | $0.4468 | $1,640,046 | $0 |
| 2020-04-25 | $0.4469 | $0.4509 | $0.4319 | $0.4402 | $1,762,657 | $0 |
| 2020-04-26 | $0.4380 | $0.4475 | $0.4014 | $0.4068 | $1,479,925 | $0 |
| 2020-04-27 | $0.4070 | $0.4250 | $0.3979 | $0.4062 | $1,420,323 | $0 |
| 2020-04-28 | $0.4076 | $0.4108 | $0.3818 | $0.3955 | $1,495,094 | $0 |
| 2020-04-29 | $0.3887 | $0.4269 | $0.3856 | $0.4092 | $1,271,890 | $0 |
| 2020-04-30 | $0.4091 | $0.4189 | $0.3970 | $0.4137 | $1,272,367 | $0 |