Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CRFB3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 9.59 | 0.23 | 2.46% | 9.49 | 9.67 | 9.35 | 4,926 |
| Jun 13 2024 | 9.36 | -0.05 | -0.53% | 9.40 | 9.51 | 9.31 | 3,846 |
| Jun 12 2024 | 9.41 | -0.09 | -0.95% | 9.60 | 9.73 | 9.31 | 6,884 |
| Jun 11 2024 | 9.50 | 0.04 | 0.42% | 9.40 | 9.65 | 9.36 | 4,370 |
| Jun 10 2024 | 9.46 | -0.31 | -3.17% | 9.70 | 9.73 | 9.41 | 6,933 |
| Jun 07 2024 | 9.77 | -0.17 | -1.71% | 9.79 | 9.90 | 9.63 | 4,747 |
| Jun 06 2024 | 9.94 | 0.14 | 1.43% | 9.69 | 10.00 | 9.69 | 4,156 |
| Jun 05 2024 | 9.80 | 0.01 | 0.10% | 9.75 | 9.99 | 9.70 | 4,557 |
| Jun 04 2024 | 9.79 | -0.19 | -1.90% | 10.04 | 10.04 | 9.77 | 4,073 |
| Jun 03 2024 | 9.98 | 0.04 | 0.40% | 9.95 | 10.11 | 9.79 | 4,622 |
| May 31 2024 | 9.94 | -0.02 | -0.20% | 9.96 | 10.11 | 9.82 | 6,650 |
| May 29 2024 | 9.96 | -0.15 | -1.48% | 10.06 | 10.15 | 9.93 | 5,851 |
| May 28 2024 | 10.11 | -0.24 | -2.32% | 10.27 | 10.45 | 10.11 | 5,134 |
| May 27 2024 | 10.35 | 0.03 | 0.29% | 10.26 | 10.35 | 10.06 | 6,160 |
| May 24 2024 | 10.32 | -0.03 | -0.29% | 10.31 | 10.54 | 10.27 | 6,154 |
| May 23 2024 | 10.35 | -0.56 | -5.13% | 10.77 | 10.89 | 10.35 | 6,633 |
| May 22 2024 | 10.91 | 0.16 | 1.49% | 10.55 | 11.07 | 10.55 | 6,638 |
| May 21 2024 | 10.75 | -0.05 | -0.46% | 10.84 | 10.85 | 10.61 | 4,287 |
| May 20 2024 | 10.80 | 0.18 | 1.69% | 10.65 | 10.85 | 10.54 | 4,723 |
| May 17 2024 | 10.62 | -0.17 | -1.58% | 10.60 | 10.84 | 10.56 | 4,803 |
| May 16 2024 | 10.79 | 0.01 | 0.09% | 10.66 | 10.80 | 10.50 | 7,446 |
| May 15 2024 | 10.78 | -0.03 | -0.28% | 10.75 | 10.83 | 10.60 | 7,942 |
| May 14 2024 | 10.81 | -0.15 | -1.37% | 10.90 | 10.95 | 10.71 | 7,084 |
| May 13 2024 | 10.96 | -0.24 | -2.14% | 11.10 | 11.31 | 10.93 | 6,960 |
| May 10 2024 | 11.20 | -0.37 | -3.20% | 11.56 | 11.58 | 11.14 | 3,927 |
| May 09 2024 | 11.57 | -0.37 | -3.10% | 11.95 | 11.95 | 11.44 | 5,194 |
| May 08 2024 | 11.94 | 0.29 | 2.49% | 11.72 | 11.94 | 11.45 | 8,416 |
| May 07 2024 | 11.65 | 0.39 | 3.46% | 11.23 | 11.72 | 11.23 | 6,046 |
| May 06 2024 | 11.26 | -0.14 | -1.23% | 11.41 | 11.45 | 11.14 | 4,870 |
| May 03 2024 | 11.40 | 0.09 | 0.80% | 11.15 | 11.47 | 11.15 | 5,246 |
| May 02 2024 | 11.31 | 0.14 | 1.25% | 11.24 | 11.45 | 11.10 | 5,142 |
| Apr 30 2024 | 11.17 | -0.48 | -4.12% | 11.61 | 11.62 | 11.05 | 9,204 |
| Apr 29 2024 | 11.65 | 0.05 | 0.43% | 11.65 | 11.68 | 11.52 | 3,900 |
| Apr 26 2024 | 11.60 | 0.17 | 1.49% | 11.24 | 11.62 | 11.24 | 4,419 |
| Apr 25 2024 | 11.43 | 0.23 | 2.05% | 11.15 | 11.43 | 10.98 | 4,805 |
| Apr 24 2024 | 11.20 | -0.23 | -2.01% | 11.40 | 11.65 | 11.11 | 6,588 |
| Apr 23 2024 | 11.43 | 0.11 | 0.97% | 11.15 | 11.43 | 11.02 | 5,452 |
| Apr 22 2024 | 11.32 | 0.07 | 0.62% | 11.35 | 11.43 | 11.18 | 3,789 |
| Apr 19 2024 | 11.25 | -0.04 | -0.35% | 11.33 | 11.71 | 11.25 | 4,904 |
| Apr 18 2024 | 11.29 | -0.06 | -0.53% | 11.34 | 11.36 | 11.09 | 4,606 |
| Apr 17 2024 | 11.35 | -0.15 | -1.30% | 11.45 | 11.61 | 11.16 | 5,649 |
| Apr 16 2024 | 11.50 | -0.32 | -2.71% | 11.95 | 11.95 | 11.47 | 6,028 |
| Apr 15 2024 | 11.82 | -0.18 | -1.50% | 12.10 | 12.11 | 11.80 | 7,036 |
| Apr 12 2024 | 12.00 | -0.54 | -4.31% | 12.60 | 12.60 | 11.68 | 7,885 |
| Apr 11 2024 | 12.54 | -0.50 | -3.83% | 12.93 | 12.93 | 12.45 | 6,202 |
| Apr 10 2024 | 13.04 | -0.48 | -3.55% | 13.43 | 13.44 | 12.88 | 8,990 |
| Apr 09 2024 | 13.52 | -0.14 | -1.02% | 13.70 | 13.85 | 13.47 | 4,492 |
| Apr 08 2024 | 13.66 | 0.32 | 2.40% | 13.43 | 14.12 | 13.40 | 5,391 |
| Apr 05 2024 | 13.34 | -0.16 | -1.19% | 13.86 | 13.86 | 13.24 | 4,365 |
| Apr 04 2024 | 13.50 | 0.00 | 0.00% | 13.54 | 14.19 | 13.50 | 8,455 |
| Apr 03 2024 | 13.50 | 0.43 | 3.29% | 13.11 | 13.59 | 13.08 | 3,636 |
| Apr 02 2024 | 13.07 | -0.61 | -4.46% | 13.42 | 13.44 | 12.71 | 3,990 |
| Apr 01 2024 | 13.68 | 0.13 | 0.96% | 13.66 | 13.68 | 13.20 | 5,566 |
| Mar 28 2024 | 13.55 | -0.26 | -1.88% | 13.84 | 13.84 | 13.45 | 9,107 |
| Mar 27 2024 | 13.81 | 0.42 | 3.14% | 13.50 | 13.97 | 13.46 | 5,720 |
| Mar 26 2024 | 13.39 | -0.16 | -1.18% | 13.44 | 13.64 | 13.18 | 4,388 |
| Mar 25 2024 | 13.55 | 0.06 | 0.44% | 13.54 | 13.70 | 13.35 | 5,705 |
| Mar 22 2024 | 13.49 | 0.16 | 1.20% | 13.32 | 13.49 | 13.00 | 4,337 |
| Mar 21 2024 | 13.33 | 0.09 | 0.68% | 13.37 | 13.65 | 13.25 | 5,350 |
| Mar 20 2024 | 13.24 | 0.52 | 4.09% | 12.73 | 13.49 | 12.73 | 9,551 |
| Mar 19 2024 | 12.72 | 0.16 | 1.27% | 12.66 | 12.84 | 12.43 | 5,462 |
| Mar 18 2024 | 12.56 | 0.13 | 1.05% | 12.33 | 12.65 | 12.27 | 5,041 |
