Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
5DQ2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 17.65 | 1.15 | 6.97% | 17.25 | 17.65 | 17.25 | 600 |
| Oct 17 2024 | 16.50 | -0.80 | -4.62% | 17.50 | 17.50 | 16.45 | 925 |
| Oct 16 2024 | 17.30 | -0.15 | -0.86% | 17.30 | 17.35 | 17.15 | 1,234 |
| Oct 15 2024 | 17.45 | -0.85 | -4.64% | 17.95 | 18.15 | 17.25 | 2,518 |
| Oct 14 2024 | 18.30 | -0.25 | -1.35% | 18.55 | 18.85 | 18.00 | 1,216 |
| Oct 11 2024 | 18.55 | 0.25 | 1.37% | 18.05 | 18.55 | 17.90 | 1,085 |
| Oct 10 2024 | 18.30 | -0.75 | -3.94% | 19.15 | 19.20 | 18.10 | 3,336 |
| Oct 09 2024 | 19.05 | -0.05 | -0.26% | 18.60 | 19.70 | 18.45 | 5,660 |
| Oct 08 2024 | 19.10 | -4.30 | -18.38% | 22.50 | 22.50 | 19.10 | 7,335 |
| Oct 07 2024 | 23.40 | 1.40 | 6.36% | 22.10 | 25.00 | 21.30 | 5,659 |
| Oct 04 2024 | 22.00 | 1.60 | 7.84% | 20.30 | 22.00 | 20.00 | 4,576 |
| Oct 03 2024 | 20.40 | 0.40 | 2.00% | 20.10 | 20.50 | 20.10 | 1,275 |
| Oct 02 2024 | 20.00 | 1.45 | 7.82% | 19.40 | 20.40 | 19.40 | 2,288 |
| Oct 01 2024 | 18.55 | 0.25 | 1.37% | 18.10 | 18.55 | 18.05 | 206 |
| Sep 30 2024 | 18.30 | 0.65 | 3.68% | 18.25 | 19.05 | 18.25 | 2,000 |
| Sep 27 2024 | 17.65 | 1.15 | 6.97% | 16.80 | 18.00 | 16.75 | 1,721 |
| Sep 26 2024 | 16.50 | 0.85 | 5.43% | 16.60 | 16.70 | 16.35 | 1,203 |
| Sep 25 2024 | 15.65 | -0.20 | -1.26% | 15.50 | 15.65 | 15.50 | 544 |
| Sep 24 2024 | 15.85 | 0.80 | 5.32% | 14.70 | 15.95 | 14.65 | 582 |
| Sep 23 2024 | 15.05 | 0.40 | 2.73% | 14.80 | 15.05 | 14.80 | 51 |
| Sep 20 2024 | 14.65 | -1.25 | -7.86% | 14.30 | 14.65 | 14.30 | 140 |
| Sep 19 2024 | 15.90 | 1.00 | 6.71% | 15.30 | 16.00 | 15.30 | 2,585 |
| Sep 18 2024 | 14.90 | 0.20 | 1.36% | 14.90 | 14.90 | 14.90 | 200 |
| Sep 17 2024 | 14.70 | 0.30 | 2.08% | 13.50 | 14.70 | 13.50 | 2,238 |
| Sep 16 2024 | 14.40 | 0.10 | 0.70% | 14.40 | 14.40 | 14.35 | 738 |
| Sep 13 2024 | 14.30 | 0.30 | 2.14% | 14.30 | 14.30 | 14.30 | 50 |
| Sep 12 2024 | 14.00 | 0.20 | 1.45% | 13.80 | 14.00 | 13.80 | 215 |
| Sep 11 2024 | 13.80 | 0.65 | 4.94% | 12.90 | 13.80 | 12.90 | 4,036 |
| Sep 10 2024 | 13.15 | -0.35 | -2.59% | 13.15 | 13.30 | 13.15 | 1,030 |
| Sep 09 2024 | 13.50 | -0.20 | -1.46% | 13.80 | 14.00 | 13.50 | 670 |
| Sep 06 2024 | 13.70 | 0.00 | 0.00% | 13.70 | 13.70 | 13.70 | 0.00 |
| Sep 05 2024 | 13.70 | 0.15 | 1.11% | 13.55 | 14.00 | 13.55 | 1,643 |
| Sep 04 2024 | 13.55 | 0.50 | 3.83% | 13.00 | 13.55 | 13.00 | 475 |
| Sep 03 2024 | 13.05 | -0.40 | -2.97% | 13.20 | 13.20 | 13.05 | 262 |
| Sep 02 2024 | 13.45 | 0.10 | 0.75% | 13.30 | 13.45 | 13.30 | 486 |
| Aug 30 2024 | 13.35 | 0.30 | 2.30% | 13.35 | 13.35 | 13.35 | 150 |
| Aug 29 2024 | 13.05 | -0.25 | -1.88% | 13.30 | 13.30 | 13.05 | 64 |
| Aug 28 2024 | 13.30 | -0.45 | -3.27% | 13.30 | 13.30 | 13.30 | 100 |
| Aug 27 2024 | 13.75 | 0.60 | 4.56% | 13.05 | 13.75 | 13.00 | 1,788 |
| Aug 26 2024 | 13.15 | -0.20 | -1.50% | 13.75 | 13.90 | 12.40 | 3,363 |
| Aug 23 2024 | 13.35 | -0.15 | -1.11% | 13.60 | 13.60 | 13.35 | 1,030 |
| Aug 22 2024 | 13.50 | -0.20 | -1.46% | 13.75 | 13.75 | 13.50 | 1,515 |
| Aug 21 2024 | 13.70 | 0.05 | 0.37% | 13.80 | 13.80 | 13.70 | 480 |
| Aug 20 2024 | 13.65 | -0.40 | -2.85% | 13.95 | 13.95 | 13.60 | 527 |
| Aug 19 2024 | 14.05 | -0.20 | -1.40% | 14.05 | 14.35 | 14.05 | 843 |
| Aug 16 2024 | 14.25 | -0.75 | -5.00% | 14.20 | 14.25 | 14.20 | 680 |
| Aug 15 2024 | 15.00 | 0.45 | 3.09% | 14.75 | 15.00 | 14.75 | 205 |
| Aug 14 2024 | 14.55 | -0.55 | -3.64% | 15.10 | 15.10 | 14.55 | 121 |
| Aug 13 2024 | 15.10 | 0.15 | 1.00% | 14.60 | 15.10 | 14.60 | 51 |
| Aug 12 2024 | 14.95 | -0.25 | -1.64% | 14.95 | 14.95 | 14.95 | 1,020 |
| Aug 09 2024 | 15.20 | -0.20 | -1.30% | 15.20 | 15.20 | 15.20 | 154 |
| Aug 08 2024 | 15.40 | -0.15 | -0.96% | 15.55 | 15.60 | 15.40 | 85 |
| Aug 07 2024 | 15.55 | 0.90 | 6.14% | 15.50 | 15.55 | 15.15 | 529 |
| Aug 06 2024 | 14.65 | 0.60 | 4.27% | 14.80 | 14.80 | 14.65 | 25 |
| Aug 05 2024 | 14.05 | -0.05 | -0.35% | 13.35 | 14.05 | 13.05 | 662 |
| Aug 02 2024 | 14.10 | -1.00 | -6.62% | 14.90 | 14.90 | 14.10 | 321 |
| Aug 01 2024 | 15.10 | -0.60 | -3.82% | 16.30 | 16.30 | 15.10 | 83 |
| Jul 31 2024 | 15.70 | 0.00 | 0.00% | 15.70 | 15.70 | 15.70 | 0.00 |
| Jul 30 2024 | 15.70 | -0.15 | -0.95% | 15.70 | 15.70 | 15.55 | 79 |
| Jul 29 2024 | 15.85 | -0.30 | -1.86% | 16.30 | 16.30 | 15.85 | 1,258 |
| Jul 26 2024 | 16.15 | 0.30 | 1.89% | 16.05 | 16.15 | 16.05 | 97 |
| Jul 25 2024 | 15.85 | 0.15 | 0.96% | 15.45 | 15.85 | 15.40 | 29 |
| Jul 24 2024 | 15.70 | -0.25 | -1.57% | 15.90 | 15.90 | 15.70 | 803 |
| Jul 23 2024 | 15.95 | 0.20 | 1.27% | 15.85 | 15.95 | 15.50 | 556 |
