Finatext Holdings Ltd 4419
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1,275.00 | 1,306.00 | 1,181.00 | 1,193.00 | 965,500 | |
| 1,216.00 | 1,228.00 | 1,192.00 | 1,215.00 | 627,500 | |
| 1,236.00 | 1,238.00 | 1,219.00 | 1,237.00 | 319,800 | |
| 1,253.00 | 1,279.00 | 1,234.00 | 1,254.00 | 382,800 | |
| 1,201.00 | 1,258.00 | 1,201.00 | 1,223.00 | 376,000 | |
| 1,172.00 | 1,238.00 | 1,123.00 | 1,189.00 | 647,700 | |
| 1,299.00 | 1,326.00 | 1,277.00 | 1,278.00 | 458,600 | |
| 1,277.00 | 1,294.00 | 1,224.00 | 1,279.00 | 535,500 | |
| 1,251.00 | 1,331.00 | 1,249.00 | 1,302.00 | 500,000 | |
| 1,354.00 | 1,369.00 | 1,303.00 | 1,313.00 | 544,600 | |
| 1,385.00 | 1,404.00 | 1,359.00 | 1,384.00 | 280,000 | |
| 1,393.00 | 1,419.00 | 1,372.00 | 1,375.00 | 199,000 | |
| 1,370.00 | 1,384.00 | 1,341.00 | 1,374.00 | 237,000 | |
| 1,418.00 | 1,433.00 | 1,357.00 | 1,370.00 | 371,900 | |
| 1,430.00 | 1,447.00 | 1,366.00 | 1,405.00 | 623,000 | |
| 1,540.00 | 1,575.00 | 1,470.00 | 1,471.00 | 425,800 | |
| 1,519.00 | 1,579.00 | 1,505.00 | 1,516.00 | 426,600 | |
| 1,549.00 | 1,549.00 | 1,483.00 | 1,489.00 | 598,300 | |
| 1,480.00 | 1,550.00 | 1,480.00 | 1,550.00 | 608,900 | |
| 1,423.00 | 1,538.00 | 1,423.00 | 1,518.00 | 509,100 | |
| 1,441.00 | 1,468.00 | 1,388.00 | 1,421.00 | 572,400 |
United States