Forafric Global PLC (AFRI)

AFRI
🏛️ 미국 →
8.77
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 11.03 11.32 10.96 11.10 0.0M
2022-12-29 10.96 11.59 10.96 11.59 0.0M
2022-12-28 11.04 11.04 11.04 11.04 0.0M
2022-12-27 10.98 11.43 10.98 11.43 0.0M
2022-12-23 11.55 11.70 11.10 11.10 0.0M
2022-12-22 11.02 11.70 11.02 11.70 0.0M
2022-12-21 11.00 11.50 11.00 11.50 0.0M
2022-12-20 11.17 11.17 11.17 11.17 0.0M
2022-12-19 11.12 11.89 11.10 11.89 0.0M
2022-12-16 12.00 12.00 12.00 12.00 0.0M
2022-12-15 11.40 11.77 11.40 11.75 0.0M
2022-12-14 11.80 11.80 11.80 11.80 0.0M
2022-12-13 11.78 11.80 11.75 11.80 0.0M
2022-12-12 11.51 11.51 11.51 11.51 0.0M
2022-12-09 11.22 11.22 11.22 11.22 0.0M
2022-12-08 11.55 11.55 11.22 11.22 0.0M
2022-12-07 11.33 11.33 11.33 11.33 0.0M
2022-12-06 11.46 11.46 11.16 11.33 0.0M
2022-12-05 11.12 11.19 11.10 11.19 0.0M
2022-12-02 11.50 11.79 11.30 11.47 0.0M
2022-12-01 11.36 12.66 11.23 11.88 0.0M
2022-11-30 11.20 11.30 11.11 11.29 0.0M
2022-11-29 11.10 11.40 11.10 11.10 0.0M
2022-11-28 11.27 11.30 11.22 11.28 0.0M
2022-11-25 11.21 11.64 11.21 11.64 0.0M
2022-11-23 11.20 11.57 11.20 11.40 0.0M
2022-11-22 12.17 12.17 11.32 11.40 0.0M
2022-11-21 11.54 11.76 11.51 11.56 0.0M
2022-11-18 12.99 12.99 11.84 11.84 0.0M
2022-11-17 11.86 12.22 11.50 12.00 0.0M
2022-11-16 11.57 11.57 11.57 11.57 0.0M
2022-11-15 11.05 11.30 11.05 11.30 0.0M
2022-11-14 11.35 11.35 11.00 11.10 0.0M
2022-11-11 11.03 11.89 11.03 11.25 0.0M
2022-11-10 11.09 11.24 10.95 10.98 0.0M
2022-11-09 10.12 11.15 10.12 11.00 0.0M
2022-11-08 10.49 11.20 10.49 10.60 0.0M
2022-11-07 10.15 10.35 9.70 10.16 0.0M
2022-11-04 10.00 10.39 9.52 10.10 0.0M
2022-11-03 10.11 10.20 10.10 10.10 0.0M
2022-11-02 9.82 10.74 9.51 10.30 0.0M
2022-11-01 10.35 10.86 10.25 10.37 0.0M
2022-10-31 10.20 10.45 10.20 10.35 0.0M
2022-10-28 10.38 10.60 9.50 10.35 0.0M
2022-10-27 10.79 11.00 10.00 10.52 0.1M
2022-10-26 10.80 10.81 10.80 10.80 0.0M
2022-10-25 10.76 10.96 10.70 10.75 0.0M
2022-10-24 10.78 11.18 10.78 10.84 0.0M
2022-10-21 10.95 11.63 10.22 10.82 0.0M
2022-10-20 10.80 11.44 10.74 10.74 0.0M
2022-10-19 11.04 11.20 10.81 11.20 0.0M
2022-10-18 11.40 11.71 11.00 11.22 0.1M
2022-10-17 10.74 12.22 10.74 11.30 0.2M
2022-10-14 11.30 11.50 10.60 10.74 0.0M
2022-10-13 11.65 12.44 10.96 11.36 0.1M
2022-10-12 11.46 11.80 11.00 11.50 0.1M
2022-10-11 11.92 11.92 11.20 11.34 0.0M
2022-10-10 11.49 11.49 11.30 11.36 0.0M
2022-10-07 11.84 11.93 11.39 11.45 0.0M
2022-10-06 11.67 11.67 11.25 11.25 0.0M
2022-10-05 11.47 11.57 11.01 11.27 0.0M
2022-10-04 11.94 11.94 11.42 11.58 0.0M
2022-10-03 12.40 12.40 11.30 11.64 0.0M
2022-09-30 11.65 11.65 11.25 11.25 0.0M
2022-09-29 11.74 11.77 11.11 11.59 0.0M
2022-09-28 11.61 11.74 11.30 11.50 0.0M
2022-09-27 12.45 12.45 11.57 11.91 0.0M
2022-09-26 11.24 12.30 10.80 11.96 0.0M
2022-09-23 11.43 11.43 11.01 11.29 0.0M
2022-09-22 11.19 11.73 11.08 11.29 0.0M
2022-09-21 10.86 11.21 10.86 11.16 0.0M
2022-09-20 11.09 11.23 10.52 11.19 0.0M
2022-09-19 11.91 11.91 10.80 10.80 0.0M
2022-09-16 11.36 12.75 10.28 12.10 0.2M
2022-09-15 11.28 11.45 10.96 11.45 0.0M
2022-09-14 11.09 11.46 10.55 11.00 0.1M
2022-09-13 10.61 11.32 10.10 10.11 0.1M
2022-09-12 11.40 12.00 10.97 11.32 0.0M
2022-09-09 11.49 11.75 10.10 11.43 0.6M
2022-09-08 10.60 11.78 10.40 11.75 0.1M
2022-09-07 10.61 10.61 10.61 10.61 0.0M
2022-09-06 10.62 10.62 10.56 10.56 0.0M
2022-09-02 11.30 11.85 10.73 10.73 0.0M
2022-09-01 10.65 10.65 10.65 10.65 0.0M
2022-08-31 10.90 10.90 10.40 10.65 0.0M
2022-08-30 10.88 10.88 10.40 10.40 0.0M
2022-08-29 10.36 10.65 10.27 10.65 0.0M
2022-08-26 10.48 10.48 10.41 10.41 0.0M
2022-08-25 10.64 10.68 10.40 10.40 0.0M
2022-08-24 10.88 10.88 10.31 10.40 0.0M
2022-08-23 10.63 10.63 10.32 10.40 0.0M
2022-08-22 10.60 10.75 10.42 10.42 0.0M
2022-08-19 10.36 10.51 10.02 10.02 0.0M
2022-08-18 10.30 10.40 10.20 10.30 0.0M
2022-08-17 10.28 10.35 10.20 10.20 0.0M
2022-08-16 10.54 10.54 10.30 10.30 0.0M
2022-08-15 10.15 10.36 10.15 10.25 0.0M
2022-08-12 9.50 10.78 9.50 10.36 0.0M
2022-08-11 9.45 9.80 9.45 9.75 0.0M
2022-08-10 9.57 9.77 9.50 9.67 0.0M
2022-08-09 9.75 9.75 9.45 9.60 0.0M
2022-08-08 9.05 9.90 9.05 9.61 0.0M
2022-08-05 9.35 9.35 8.66 9.20 0.1M
2022-08-04 10.46 10.67 7.50 9.50 0.2M
2022-08-03 9.94 9.99 9.90 9.99 0.0M
2022-08-02 10.65 10.65 8.95 10.01 0.0M
2022-08-01 10.47 10.75 10.45 10.73 0.0M
2022-07-29 10.40 11.04 10.40 10.60 0.0M
2022-07-28 10.77 10.77 10.30 10.45 0.0M
2022-07-27 10.51 10.98 10.40 10.65 0.0M
2022-07-26 10.44 10.80 10.41 10.68 0.0M
2022-07-25 10.25 10.45 10.20 10.35 0.0M
2022-07-22 10.34 10.41 10.30 10.35 0.0M
2022-07-21 10.34 10.34 10.25 10.30 0.0M
2022-07-20 10.74 10.74 10.30 10.31 0.0M
2022-07-19 10.54 10.73 10.40 10.46 0.0M
2022-07-18 10.25 10.56 10.23 10.35 0.0M
2022-07-15 10.50 10.56 10.28 10.28 0.0M
2022-07-14 10.34 10.67 10.23 10.54 0.1M
2022-07-13 9.10 10.49 9.10 10.25 0.0M
2022-07-12 9.87 10.55 9.87 10.20 0.1M
2022-07-11 10.27 10.50 9.33 10.08 0.1M
2022-07-08 10.15 10.49 10.05 10.31 0.0M
2022-07-07 9.35 10.70 9.15 10.04 0.1M
2022-07-06 8.80 9.60 8.80 9.35 0.1M
2022-07-05 8.31 9.22 8.30 8.92 0.1M
2022-07-01 7.65 8.78 7.38 8.61 0.1M
2022-06-30 8.06 8.25 7.50 8.23 0.1M
2022-06-29 7.07 8.03 6.93 8.03 0.0M
2022-06-28 8.08 8.08 7.07 7.22 0.1M
2022-06-27 6.51 8.16 6.51 7.79 0.1M
2022-06-24 6.03 6.99 5.45 6.81 0.2M
2022-06-23 6.88 7.39 4.61 5.98 0.3M
2022-06-22 7.02 7.25 6.00 6.32 0.1M
2022-06-21 6.91 7.16 6.00 6.42 0.1M
2022-06-17 7.29 7.94 6.27 6.47 0.1M
2022-06-16 7.50 7.53 6.69 7.11 0.0M
2022-06-15 8.30 8.75 7.05 7.80 0.1M
2022-06-14 10.60 10.80 8.15 8.40 0.4M
2022-06-13 9.10 11.00 8.30 9.97 0.3M
2022-06-10 8.90 16.37 7.17 8.39 0.4M