Filenet FN
Xếp hạng #?
13:42:07 16/06/2021
Filenet (FN)
Không theo dõi
Lịch sử giá Filenet (FN) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.4137 | $0.4447 | $0.4117 | $0.4254 | $2,242,109 | $0 |
| 2020-05-02 | $0.4263 | $0.4373 | $0.4091 | $0.4123 | $1,433,383 | $0 |
| 2020-05-03 | $0.4129 | $0.4158 | $0.3968 | $0.3996 | $1,071,077 | $0 |
| 2020-05-04 | $0.3999 | $0.4021 | $0.3820 | $0.3901 | $848,399 | $0 |
| 2020-05-05 | $0.3908 | $0.3997 | $0.3818 | $0.3832 | $932,703 | $0 |
| 2020-05-06 | $0.3824 | $0.3871 | $0.3560 | $0.3596 | $1,013,977 | $0 |
| 2020-05-07 | $0.3596 | $0.3613 | $0.3336 | $0.3440 | $981,332 | $0 |
| 2020-05-08 | $0.3440 | $0.3533 | $0.3417 | $0.3503 | $752,862 | $0 |
| 2020-05-09 | $0.3499 | $0.3534 | $0.3421 | $0.3494 | $875,898 | $0 |
| 2020-05-10 | $0.3491 | $0.3602 | $0.3118 | $0.3224 | $849,209 | $0 |
| 2020-05-11 | $0.3222 | $0.3369 | $0.3142 | $0.3311 | $906,917 | $0 |
| 2020-05-12 | $0.3304 | $0.3430 | $0.3245 | $0.3421 | $681,605 | $0 |
| 2020-05-13 | $0.3419 | $0.3658 | $0.3380 | $0.3643 | $740,722 | $0 |
| 2020-05-14 | $0.3643 | $0.3910 | $0.3559 | $0.3622 | $790,955 | $0 |
| 2020-05-15 | $0.3625 | $0.3875 | $0.3459 | $0.3569 | $802,578 | $0 |
| 2020-05-16 | $0.3562 | $0.3752 | $0.3507 | $0.3672 | $815,187 | $0 |
| 2020-05-17 | $0.3670 | $0.3820 | $0.3514 | $0.3806 | $794,558 | $0 |
| 2020-05-18 | $0.3810 | $0.3811 | $0.3571 | $0.3768 | $579,889 | $0 |
| 2020-05-19 | $0.3770 | $0.3976 | $0.3681 | $0.3878 | $809,738 | $0 |
| 2020-05-20 | $0.3866 | $0.3986 | $0.3862 | $0.3925 | $734,234 | $0 |
| 2020-05-21 | $0.3928 | $0.3936 | $0.3395 | $0.3488 | $721,352 | $0 |
| 2020-05-22 | $0.3481 | $0.3551 | $0.3380 | $0.3528 | $817,570 | $0 |
| 2020-05-23 | $0.3525 | $0.3597 | $0.3359 | $0.3398 | $607,980 | $0 |
| 2020-05-24 | $0.3383 | $0.3398 | $0.3101 | $0.3159 | $671,457 | $0 |
| 2020-05-25 | $0.3120 | $0.3219 | $0.2733 | $0.2848 | $385,200 | $0 |
| 2020-05-26 | $0.2844 | $0.3220 | $0.2415 | $0.2451 | $425,503 | $0 |
| 2020-05-27 | $0.2451 | $0.2624 | $0.1799 | $0.2368 | $520,980 | $0 |
| 2020-05-28 | $0.2368 | $0.2665 | $0.2318 | $0.2433 | $182,812 | $0 |
| 2020-05-29 | $0.2434 | $0.3322 | $0.2352 | $0.3156 | $342,015 | $0 |
| 2020-05-30 | $0.3156 | $0.3184 | $0.3151 | $0.3177 | $344,272 | $0 |
| 2020-05-31 | $0.3177 | $0.3191 | $0.3161 | $0.3165 | $0 | $0 |