Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
H849T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 8.38 | -0.02 | -0.24% | 8.58 | 8.92 | 8.19 | 0 |
| Jul 17 2024 | 8.40 | 0.02 | 0.24% | 8.51 | 8.66 | 7.81 | 0 |
| Jul 16 2024 | 8.38 | -0.44 | -4.99% | 8.70 | 8.70 | 8.22 | 0 |
| Jul 15 2024 | 8.82 | -0.32 | -3.50% | 9.07 | 9.17 | 8.70 | 502 |
| Jul 12 2024 | 9.14 | 0.48 | 5.54% | 8.87 | 9.16 | 8.84 | 1,590 |
| Jul 11 2024 | 8.66 | 0.51 | 6.26% | 8.43 | 8.69 | 8.19 | 343 |
| Jul 10 2024 | 8.15 | 0.75 | 10.14% | 7.42 | 8.19 | 7.41 | 325 |
| Jul 09 2024 | 7.40 | -1.25 | -14.45% | 8.72 | 8.72 | 7.32 | 3,458 |
| Jul 08 2024 | 8.65 | 0.21 | 2.49% | 8.25 | 9.06 | 8.21 | 700 |
| Jul 05 2024 | 8.44 | 0.29 | 3.56% | 8.29 | 8.44 | 7.93 | 96 |
| Jul 04 2024 | 8.15 | 0.24 | 3.03% | 8.19 | 8.34 | 8.01 | 1,194 |
| Jul 03 2024 | 7.91 | 0.96 | 13.81% | 7.61 | 7.95 | 7.37 | 1,403 |
| Jul 02 2024 | 6.95 | -0.05 | -0.71% | 6.82 | 6.99 | 6.11 | 628 |
| Jul 01 2024 | 7.00 | 1.35 | 23.89% | 7.53 | 7.79 | 6.98 | 1,350 |
| Jun 28 2024 | 5.65 | -0.19 | -3.25% | 6.17 | 6.29 | 5.26 | 300 |
| Jun 27 2024 | 5.84 | -0.42 | -6.71% | 6.35 | 6.48 | 5.76 | 160 |
| Jun 26 2024 | 6.26 | -0.34 | -5.15% | 6.95 | 7.01 | 5.96 | 150 |
| Jun 25 2024 | 6.60 | -0.24 | -3.51% | 6.84 | 6.84 | 6.46 | 265 |
| Jun 24 2024 | 6.84 | 0.50 | 7.89% | 6.65 | 6.88 | 6.58 | 180 |
| Jun 21 2024 | 6.34 | -0.58 | -8.38% | 7.03 | 7.04 | 6.26 | 220 |
| Jun 20 2024 | 6.92 | 0.35 | 5.33% | 6.75 | 7.07 | 6.61 | 200 |
| Jun 19 2024 | 6.57 | -0.27 | -3.95% | 6.96 | 6.96 | 6.51 | 0 |
| Jun 18 2024 | 6.84 | 0.63 | 10.14% | 6.68 | 7.19 | 6.16 | 1,523 |
| Jun 17 2024 | 6.21 | 0.68 | 12.30% | 5.92 | 6.52 | 5.37 | 7,093 |
| Jun 14 2024 | 5.53 | -1.91 | -25.67% | 7.55 | 7.59 | 5.15 | 8,885 |
| Jun 13 2024 | 7.44 | -0.27 | -3.50% | 7.82 | 8.26 | 7.36 | 65 |
| Jun 12 2024 | 7.71 | 0.06 | 0.78% | 7.76 | 8.15 | 7.62 | 0 |
| Jun 11 2024 | 7.65 | -0.14 | -1.80% | 7.79 | 7.91 | 7.42 | 1,650 |
| Jun 10 2024 | 7.79 | 0.43 | 5.84% | 7.74 | 7.85 | 7.74 | 0 |
| Jun 07 2024 | 7.36 | 0.59 | 8.71% | 6.91 | 7.76 | 6.77 | 540 |
| Jun 06 2024 | 6.77 | -0.17 | -2.45% | 6.76 | 6.97 | 6.52 | 150 |
| Jun 05 2024 | 6.94 | -0.50 | -6.72% | 7.14 | 7.37 | 6.54 | 190 |
| Jun 04 2024 | 7.44 | 0.50 | 7.20% | 7.16 | 7.44 | 7.10 | 670 |
| Jun 03 2024 | 6.94 | 0.07 | 1.02% | 6.32 | 7.04 | 6.11 | 470 |
| May 31 2024 | 6.87 | -0.13 | -1.86% | 7.00 | 7.09 | 6.80 | 250 |
| May 30 2024 | 7.00 | -0.11 | -1.55% | 7.14 | 7.24 | 6.96 | 0 |
| May 29 2024 | 7.11 | 0.98 | 15.99% | 6.49 | 7.16 | 6.28 | 700 |
| May 28 2024 | 6.13 | 0.75 | 13.94% | 5.37 | 6.28 | 4.98 | 540 |
| May 27 2024 | 5.38 | -0.46 | -7.88% | 6.00 | 6.00 | 5.38 | 380 |
| May 24 2024 | 5.84 | 0.18 | 3.18% | 6.35 | 6.42 | 5.71 | 300 |
| May 23 2024 | 5.66 | -0.12 | -2.08% | 5.64 | 5.91 | 5.29 | 550 |
| May 22 2024 | 5.78 | 0.74 | 14.68% | 4.97 | 5.89 | 4.97 | 500 |
| May 21 2024 | 5.04 | 0.71 | 16.40% | 4.61 | 5.44 | 4.56 | 630 |
| May 20 2024 | 4.33 | -0.46 | -9.60% | 4.87 | 4.87 | 4.01 | 230 |
| May 17 2024 | 4.79 | 0.44 | 10.11% | 4.72 | 5.12 | 4.38 | 500 |
| May 16 2024 | 4.35 | 0.95 | 27.94% | 3.87 | 4.36 | 3.85 | 290 |
| May 15 2024 | 3.40 | 0.12 | 3.66% | 3.03 | 3.63 | 3.02 | 550 |
| May 14 2024 | 3.28 | -0.30 | -8.38% | 3.69 | 3.70 | 3.19 | 950 |
| May 13 2024 | 3.58 | 0.00 | 0.00% | 3.58 | 3.80 | 3.44 | 230 |
| May 10 2024 | 3.58 | -0.47 | -11.60% | 3.80 | 3.80 | 2.99 | 1,740 |
| May 09 2024 | 4.05 | -0.58 | -12.53% | 4.84 | 5.00 | 4.02 | 1,500 |
| May 08 2024 | 4.63 | -0.78 | -14.42% | 5.45 | 5.48 | 4.34 | 1,900 |
| May 07 2024 | 5.41 | -0.63 | -10.43% | 6.01 | 6.03 | 5.38 | 200 |
| May 06 2024 | 6.04 | -0.14 | -2.27% | 6.29 | 6.31 | 5.73 | 0 |
| May 03 2024 | 6.18 | 0.14 | 2.32% | 6.12 | 6.22 | 5.55 | 250 |
| May 02 2024 | 6.04 | 0.53 | 9.62% | 5.68 | 6.04 | 5.59 | 1,400 |
| Apr 30 2024 | 5.51 | 0.52 | 10.42% | 5.01 | 5.57 | 4.84 | 2,700 |
| Apr 29 2024 | 4.99 | 0.47 | 10.40% | 4.42 | 4.99 | 4.33 | 200 |
| Apr 26 2024 | 4.52 | -0.48 | -9.60% | 4.59 | 5.05 | 4.39 | 150 |
| Apr 25 2024 | 5.00 | 0.64 | 14.68% | 4.63 | 5.22 | 4.34 | 0 |
| Apr 24 2024 | 4.36 | 0.13 | 3.07% | 4.23 | 4.46 | 3.90 | 150 |
| Apr 23 2024 | 4.23 | -0.22 | -4.94% | 4.42 | 4.50 | 4.11 | 0 |
| Apr 22 2024 | 4.45 | -0.25 | -5.32% | 4.57 | 4.61 | 4.26 | 2,750 |
