Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
30ID Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 5.1258 | 0.00 | -0.05% | 5.1347 | 5.1347 | 4.7205 | 33,812 |
| Jul 25 2024 | 5.1285 | 0.00 | 0.07% | 4.7245 | 5.1349 | 4.7245 | 82,605 |
| Jul 24 2024 | 5.1248 | 0.00 | 0.10% | 4.7255 | 5.1248 | 4.7255 | 0 |
| Jul 23 2024 | 5.1198 | 0.00 | -0.01% | 5.1198 | 5.1198 | 4.704 | 24,199 |
| Jul 22 2024 | 5.1204 | -0.02 | -0.35% | 5.1204 | 5.1204 | 4.708 | 0 |
| Jul 19 2024 | 5.1385 | 0.00 | 0.00% | 5.1385 | 5.1385 | 5.1385 | 0 |
| Jul 18 2024 | 5.1385 | 0.00 | -0.10% | 5.1385 | 5.1385 | 4.6995 | 0 |
| Jul 17 2024 | 5.1434 | 0.01 | 0.19% | 4.7195 | 5.1434 | 4.7195 | 0 |
| Jul 16 2024 | 5.1335 | 0.00 | -0.03% | 5.1328 | 5.1451 | 4.714 | 29,688 |
| Jul 15 2024 | 5.135 | 0.00 | -0.03% | 5.1306 | 5.155 | 4.7025 | 1,849 |
| Jul 12 2024 | 5.1363 | 0.01 | 0.25% | 4.7055 | 5.1363 | 4.7055 | 4,250 |
| Jul 11 2024 | 5.1233 | 0.02 | 0.39% | 4.705 | 5.1233 | 4.705 | 5,547 |
| Jul 10 2024 | 5.1036 | 0.40 | 8.43% | 4.708 | 5.1036 | 4.708 | 20,000 |
| Jul 09 2024 | 4.707 | -0.01 | -0.14% | 4.7105 | 5.1007 | 4.707 | 47,912 |
| Jul 08 2024 | 4.7135 | -0.39 | -7.57% | 5.101 | 5.1017 | 4.7135 | 29,527 |
| Jul 05 2024 | 5.0996 | 0.02 | 0.44% | 4.687 | 5.0996 | 4.687 | 19,057 |
| Jul 04 2024 | 5.0775 | 0.03 | 0.59% | 5.0775 | 5.0775 | 5.0775 | 0 |
| Jul 03 2024 | 5.0477 | 0.01 | 0.21% | 5.0477 | 5.0477 | 5.0477 | 0 |
| Jul 02 2024 | 5.0371 | -0.01 | -0.25% | 5.0295 | 5.0371 | 5.0295 | 8,000 |
| Jul 01 2024 | 5.0498 | -0.05 | -0.89% | 5.0464 | 5.0498 | 5.0464 | 47,550 |
| Jun 28 2024 | 5.0949 | 0.03 | 0.56% | 5.0634 | 5.0949 | 5.0634 | 89,500 |
| Jun 27 2024 | 5.0664 | 0.00 | 0.01% | 5.0481 | 5.0677 | 5.0481 | 29,924 |
| Jun 26 2024 | 5.0661 | -0.01 | -0.15% | 5.0661 | 5.0661 | 5.0661 | 0 |
| Jun 25 2024 | 5.0739 | 0.01 | 0.17% | 5.0734 | 5.0739 | 5.0734 | 22,246 |
| Jun 24 2024 | 5.0655 | 0.00 | 0.04% | 5.0655 | 5.0655 | 5.0655 | 0 |
| Jun 21 2024 | 5.0634 | -0.01 | -0.14% | 5.0634 | 5.0634 | 5.0634 | 0 |
| Jun 20 2024 | 5.0704 | 0.00 | 0.04% | 5.0704 | 5.0704 | 5.0704 | 0 |
| Jun 19 2024 | 5.0683 | 0.00 | 0.06% | 5.0683 | 5.0683 | 5.0683 | 0 |
| Jun 18 2024 | 5.0653 | -0.01 | -0.25% | 5.062 | 5.0666 | 5.062 | 16,343 |
| Jun 17 2024 | 5.0781 | 0.00 | -0.03% | 5.0781 | 5.0781 | 5.0781 | 0 |
| Jun 14 2024 | 5.0796 | 0.01 | 0.11% | 5.0772 | 5.0891 | 5.0734 | 109,467 |
| Jun 13 2024 | 5.0739 | 0.02 | 0.36% | 5.0645 | 5.0817 | 5.0645 | 33,955 |
| Jun 12 2024 | 5.0556 | 0.02 | 0.49% | 5.0448 | 5.0556 | 5.0448 | 11,800 |
| Jun 11 2024 | 5.031 | -0.06 | -1.23% | 5.031 | 5.031 | 5.031 | 0 |
| Jun 10 2024 | 5.0936 | 0.00 | 0.00% | 5.0936 | 5.0936 | 5.0936 | 0 |
| Jun 07 2024 | 5.0936 | 0.02 | 0.36% | 5.0726 | 5.0936 | 5.0726 | 33,400 |
| Jun 06 2024 | 5.0755 | 0.00 | 0.05% | 5.074 | 5.0755 | 5.074 | 500 |
| Jun 05 2024 | 5.0731 | 0.03 | 0.56% | 5.0573 | 5.0802 | 5.0573 | 100,334 |
| Jun 04 2024 | 5.0446 | 0.00 | -0.01% | 5.0446 | 5.0446 | 5.0446 | 0 |
| Jun 03 2024 | 5.0451 | 0.07 | 1.37% | 5.0159 | 5.0451 | 5.0159 | 27,400 |
| May 31 2024 | 4.9768 | 0.00 | 0.00% | 4.9768 | 4.9768 | 4.9768 | 0 |
| May 30 2024 | 4.9768 | 0.00 | -0.06% | 4.9768 | 4.9768 | 4.9768 | 0 |
| May 29 2024 | 4.9798 | -0.04 | -0.72% | 4.9889 | 4.9889 | 4.9794 | 4,000 |
| May 28 2024 | 5.0159 | 0.00 | 0.01% | 5.0159 | 5.0159 | 5.0159 | 0 |
| May 27 2024 | 5.0153 | 0.01 | 0.12% | 5.0153 | 5.0153 | 5.0153 | 0 |
| May 24 2024 | 5.0094 | 0.00 | 0.00% | 5.0094 | 5.0094 | 5.0094 | 0 |
| May 23 2024 | 5.0096 | -0.02 | -0.46% | 5.0282 | 5.0282 | 5.0096 | 6,000 |
| May 22 2024 | 5.0328 | 0.00 | -0.07% | 5.0328 | 5.0328 | 5.0328 | 0 |
| May 21 2024 | 5.0362 | 0.01 | 0.14% | 5.0288 | 5.0362 | 5.0288 | 2,000 |
| May 20 2024 | 5.0294 | -0.01 | -0.24% | 5.0294 | 5.0294 | 5.0294 | 0 |
| May 17 2024 | 5.0414 | -0.01 | -0.13% | 5.0414 | 5.0414 | 5.0414 | 0 |
| May 16 2024 | 5.0478 | 0.03 | 0.59% | 5.0478 | 5.0478 | 5.0478 | 0 |
| May 15 2024 | 5.0184 | 0.03 | 0.52% | 5.0175 | 5.0184 | 5.0175 | 45,468 |
| May 14 2024 | 4.9926 | 0.00 | 0.00% | 4.9926 | 4.9926 | 4.9926 | 0 |
| May 13 2024 | 4.9926 | -0.01 | -0.15% | 4.9926 | 4.9926 | 4.9926 | 0 |
