Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
C300 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 4.6195 | 0.02 | 0.34% | 4.6385 | 4.6385 | 4.6195 | 301 |
| Jan 23 2025 | 4.604 | -0.02 | -0.43% | 4.624 | 4.624 | 4.604 | 1,737 |
| Jan 22 2025 | 4.624 | 0.00 | 0.00% | 4.624 | 4.624 | 4.624 | 0 |
| Jan 21 2025 | 4.624 | -0.02 | -0.41% | 4.6425 | 4.6425 | 4.624 | 16,816 |
| Jan 20 2025 | 4.643 | 0.04 | 0.97% | 4.661 | 4.661 | 4.643 | 7,185 |
| Jan 17 2025 | 4.5985 | -0.05 | -0.98% | 4.6125 | 4.6125 | 4.5985 | 1,925 |
| Jan 16 2025 | 4.644 | 0.05 | 1.20% | 4.644 | 4.644 | 4.644 | 221 |
| Jan 15 2025 | 4.589 | -0.05 | -0.97% | 4.6285 | 4.6285 | 4.5795 | 2,629 |
| Jan 14 2025 | 4.634 | 0.09 | 2.07% | 4.6455 | 4.6455 | 4.634 | 453 |
| Jan 13 2025 | 4.54 | 0.01 | 0.18% | 4.535 | 4.5465 | 4.535 | 2,505 |
| Jan 10 2025 | 4.532 | -0.03 | -0.66% | 4.532 | 4.532 | 4.532 | 163 |
| Jan 09 2025 | 4.562 | -0.01 | -0.25% | 4.5695 | 4.586 | 4.562 | 888 |
| Jan 08 2025 | 4.5735 | 0.03 | 0.58% | 4.585 | 4.585 | 4.5735 | 612 |
| Jan 07 2025 | 4.547 | -0.02 | -0.46% | 4.5475 | 4.5475 | 4.547 | 1,278 |
| Jan 06 2025 | 4.568 | 0.01 | 0.15% | 4.568 | 4.568 | 4.568 | 433 |
| Jan 03 2025 | 4.561 | -0.09 | -1.92% | 4.573 | 4.5735 | 4.561 | 360 |
| Jan 02 2025 | 4.6505 | -0.13 | -2.81% | 4.5775 | 4.6505 | 4.5775 | 9,174 |
| Dec 30 2024 | 4.785 | 0.00 | -0.06% | 4.767 | 4.7885 | 4.767 | 1,017 |
| Dec 27 2024 | 4.788 | 0.04 | 0.92% | 4.801 | 4.801 | 4.7845 | 2,383 |
| Dec 23 2024 | 4.7445 | 0.01 | 0.27% | 4.7445 | 4.7445 | 4.7445 | 258 |
| Dec 20 2024 | 4.7315 | 0.00 | -0.08% | 4.7315 | 4.7315 | 4.7315 | 269 |
| Dec 19 2024 | 4.7355 | 0.03 | 0.70% | 4.7515 | 4.7515 | 4.7355 | 5,944 |
| Dec 18 2024 | 4.7025 | 0.00 | 0.06% | 4.7195 | 4.7195 | 4.70 | 31,762 |
| Dec 17 2024 | 4.6995 | 0.02 | 0.53% | 4.711 | 4.711 | 4.699 | 4,939 |
| Dec 16 2024 | 4.6745 | -0.03 | -0.54% | 4.674 | 4.679 | 4.6705 | 8,506 |
| Dec 13 2024 | 4.70 | -0.11 | -2.24% | 4.748 | 4.7515 | 4.70 | 9,206 |
| Dec 12 2024 | 4.8075 | 0.03 | 0.68% | 4.846 | 4.858 | 4.7915 | 1,503 |
| Dec 11 2024 | 4.775 | -0.02 | -0.42% | 4.7995 | 4.811 | 4.775 | 20,178 |
| Dec 10 2024 | 4.795 | -0.21 | -4.18% | 4.799 | 4.799 | 4.795 | 340 |
| Dec 09 2024 | 5.004 | 0.26 | 5.59% | 4.861 | 5.01 | 4.861 | 117,956 |
| Dec 06 2024 | 4.739 | 0.06 | 1.25% | 4.724 | 4.739 | 4.724 | 1,454 |
| Dec 05 2024 | 4.6805 | 0.00 | 0.10% | 4.68 | 4.681 | 4.68 | 6,382 |
| Dec 04 2024 | 4.676 | -0.04 | -0.89% | 4.6985 | 4.7095 | 4.676 | 1,614 |
| Dec 03 2024 | 4.718 | -0.02 | -0.51% | 4.718 | 4.718 | 4.718 | 100 |
| Dec 02 2024 | 4.742 | 0.05 | 1.10% | 4.7295 | 4.742 | 4.718 | 745 |
| Nov 29 2024 | 4.6905 | 0.09 | 2.03% | 4.6905 | 4.6905 | 4.6905 | 1,046 |
| Nov 28 2024 | 4.597 | -0.08 | -1.71% | 4.6125 | 4.6125 | 4.597 | 1,039 |
| Nov 27 2024 | 4.677 | 0.09 | 1.96% | 4.694 | 4.6945 | 4.677 | 1,874 |
| Nov 26 2024 | 4.587 | -0.01 | -0.25% | 4.589 | 4.599 | 4.587 | 5,966 |
| Nov 25 2024 | 4.5985 | -0.06 | -1.21% | 4.5945 | 4.5985 | 4.5895 | 2,387 |
| Nov 22 2024 | 4.655 | -0.11 | -2.38% | 4.6705 | 4.6705 | 4.655 | 552 |
| Nov 21 2024 | 4.7685 | 0.02 | 0.44% | 4.78 | 4.78 | 4.768 | 275 |
| Nov 20 2024 | 4.7475 | 0.02 | 0.44% | 4.7435 | 4.7475 | 4.7435 | 308 |
| Nov 19 2024 | 4.7265 | 0.00 | 0.10% | 4.7265 | 4.7265 | 4.7265 | 142 |
| Nov 18 2024 | 4.722 | -0.03 | -0.60% | 4.722 | 4.722 | 4.722 | 152 |
| Nov 15 2024 | 4.7505 | -0.10 | -2.01% | 4.747 | 4.7505 | 4.747 | 170 |
| Nov 14 2024 | 4.848 | -0.06 | -1.24% | 4.838 | 4.848 | 4.838 | 512 |
| Nov 13 2024 | 4.909 | 0.07 | 1.50% | 4.9235 | 4.9305 | 4.909 | 1,837 |
| Nov 12 2024 | 4.8365 | -0.10 | -2.00% | 4.852 | 4.852 | 4.8365 | 4,793 |
| Nov 11 2024 | 4.935 | 0.18 | 3.72% | 4.935 | 4.935 | 4.935 | 10,121 |
| Nov 08 2024 | 4.758 | -0.21 | -4.19% | 4.76 | 4.76 | 4.758 | 81 |
| Nov 07 2024 | 4.966 | 0.22 | 4.69% | 4.976 | 4.976 | 4.966 | 310 |
| Nov 06 2024 | 4.7435 | -0.06 | -1.23% | 4.8005 | 4.8005 | 4.7435 | 9,402 |
| Nov 05 2024 | 4.8025 | 0.12 | 2.66% | 4.808 | 4.808 | 4.8025 | 179 |
| Nov 04 2024 | 4.678 | 0.06 | 1.31% | 4.678 | 4.678 | 4.678 | 379 |
| Nov 01 2024 | 4.6175 | 0.01 | 0.33% | 4.616 | 4.6175 | 4.6035 | 105 |
| Oct 31 2024 | 4.6025 | 0.00 | -0.03% | 4.6145 | 4.6145 | 4.6025 | 277 |
| Oct 30 2024 | 4.604 | -0.13 | -2.78% | 4.6185 | 4.6185 | 4.6025 | 727 |
| Oct 29 2024 | 4.7355 | 0.02 | 0.41% | 4.6675 | 4.753 | 4.666 | 3,157 |
| Oct 28 2024 | 4.716 | -0.01 | -0.23% | 4.718 | 4.723 | 4.7025 | 2,558 |
