Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
5RN1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10 2024 | 4.44 | 0.08 | 1.83% | 4.42 | 4.44 | 4.42 | 24,800 |
| Jul 09 2024 | 4.36 | -0.07 | -1.58% | 4.47 | 4.476 | 4.338 | 8,462 |
| Jul 08 2024 | 4.43 | 0.03 | 0.68% | 4.356 | 4.43 | 4.354 | 3,668 |
| Jul 05 2024 | 4.40 | 0.05 | 1.20% | 4.362 | 4.45 | 4.354 | 6,320 |
| Jul 04 2024 | 4.348 | 0.15 | 3.62% | 4.21 | 4.42 | 4.16 | 22,383 |
| Jul 03 2024 | 4.196 | 0.08 | 1.84% | 4.158 | 4.196 | 4.116 | 13,872 |
| Jul 02 2024 | 4.12 | 0.12 | 2.95% | 3.97 | 4.12 | 3.97 | 471 |
| Jul 01 2024 | 4.002 | -0.04 | -1.04% | 4.09 | 4.09 | 4.002 | 2,135 |
| Jun 28 2024 | 4.044 | -0.13 | -3.21% | 4.086 | 4.086 | 4.044 | 2,339 |
| Jun 27 2024 | 4.178 | 0.13 | 3.16% | 4.064 | 4.178 | 4.064 | 1,960 |
| Jun 26 2024 | 4.05 | -0.11 | -2.64% | 4.12 | 4.178 | 3.97 | 37,470 |
| Jun 25 2024 | 4.16 | -0.01 | -0.24% | 4.212 | 4.212 | 4.132 | 19,016 |
| Jun 24 2024 | 4.17 | 0.10 | 2.36% | 4.052 | 4.17 | 4.052 | 4,240 |
| Jun 21 2024 | 4.074 | 0.11 | 2.88% | 3.964 | 4.102 | 3.964 | 9,045 |
| Jun 20 2024 | 3.96 | 0.04 | 1.02% | 3.914 | 3.98 | 3.914 | 7,396 |
| Jun 19 2024 | 3.92 | 0.18 | 4.93% | 3.704 | 3.92 | 3.704 | 10,727 |
| Jun 18 2024 | 3.736 | 0.05 | 1.36% | 3.736 | 3.736 | 3.736 | 1,000 |
| Jun 17 2024 | 3.686 | -0.11 | -3.00% | 3.784 | 3.80 | 3.648 | 40,433 |
| Jun 14 2024 | 3.80 | 0.04 | 1.06% | 3.80 | 3.80 | 3.80 | 500 |
| Jun 13 2024 | 3.76 | -0.05 | -1.26% | 3.788 | 3.876 | 3.76 | 11,399 |
| Jun 12 2024 | 3.808 | 0.06 | 1.60% | 3.746 | 3.808 | 3.674 | 12,576 |
| Jun 11 2024 | 3.748 | 0.02 | 0.54% | 3.662 | 3.77 | 3.662 | 10,765 |
| Jun 10 2024 | 3.728 | 0.06 | 1.53% | 3.704 | 3.728 | 3.702 | 4,945 |
| Jun 07 2024 | 3.672 | -0.13 | -3.47% | 3.818 | 3.892 | 3.672 | 17,362 |
| Jun 06 2024 | 3.804 | 0.06 | 1.49% | 3.762 | 3.804 | 3.762 | 2,300 |
| Jun 05 2024 | 3.748 | 0.02 | 0.64% | 3.82 | 3.82 | 3.748 | 2,000 |
| Jun 04 2024 | 3.724 | -0.08 | -2.00% | 3.786 | 3.786 | 3.694 | 7,394 |
| Jun 03 2024 | 3.80 | 0.15 | 4.17% | 3.77 | 3.80 | 3.70 | 18,608 |
| May 31 2024 | 3.648 | 0.00 | 0.05% | 3.61 | 3.726 | 3.608 | 5,055 |
| May 30 2024 | 3.646 | 0.01 | 0.39% | 3.622 | 3.646 | 3.622 | 1,860 |
| May 29 2024 | 3.632 | 0.01 | 0.28% | 3.678 | 3.678 | 3.622 | 3,903 |
| May 28 2024 | 3.622 | -0.05 | -1.42% | 3.622 | 3.622 | 3.622 | 835 |
| May 27 2024 | 3.674 | 0.01 | 0.38% | 3.59 | 3.674 | 3.556 | 1,304 |
| May 24 2024 | 3.66 | 0.01 | 0.38% | 3.638 | 3.66 | 3.638 | 2,900 |
| May 23 2024 | 3.646 | -0.15 | -3.85% | 3.76 | 3.836 | 3.646 | 8,453 |
| May 22 2024 | 3.792 | -0.04 | -0.94% | 3.816 | 3.89 | 3.786 | 6,956 |
| May 21 2024 | 3.828 | 0.06 | 1.48% | 3.766 | 3.898 | 3.766 | 4,630 |
| May 20 2024 | 3.772 | 0.00 | 0.05% | 3.84 | 3.842 | 3.768 | 1,515 |
| May 17 2024 | 3.77 | 0.09 | 2.45% | 3.72 | 3.86 | 3.72 | 8,359 |
| May 16 2024 | 3.68 | 0.00 | 0.11% | 3.604 | 3.68 | 3.604 | 5,500 |
| May 15 2024 | 3.676 | 0.04 | 0.99% | 3.562 | 3.676 | 3.562 | 29,120 |
| May 14 2024 | 3.64 | 0.05 | 1.45% | 3.614 | 3.65 | 3.614 | 4,655 |
| May 13 2024 | 3.588 | -0.07 | -1.97% | 3.662 | 3.662 | 3.578 | 5,524 |
| May 10 2024 | 3.66 | -0.03 | -0.87% | 3.758 | 3.76 | 3.66 | 2,620 |
| May 09 2024 | 3.692 | 0.00 | -0.05% | 3.692 | 3.692 | 3.692 | 1 |
| May 08 2024 | 3.694 | 0.00 | 0.11% | 3.63 | 3.70 | 3.63 | 3,300 |
| May 07 2024 | 3.69 | -0.03 | -0.81% | 3.724 | 3.758 | 3.652 | 8,668 |
| May 06 2024 | 3.72 | 0.06 | 1.69% | 3.596 | 3.73 | 3.596 | 6,000 |
| May 03 2024 | 3.658 | -0.03 | -0.92% | 3.646 | 3.682 | 3.646 | 4,121 |
| May 02 2024 | 3.692 | 0.07 | 1.93% | 3.666 | 3.72 | 3.574 | 17,239 |
| Apr 30 2024 | 3.622 | -0.17 | -4.53% | 3.718 | 3.72 | 3.622 | 17,990 |
| Apr 29 2024 | 3.794 | -0.04 | -1.09% | 3.802 | 3.802 | 3.794 | 2,600 |
| Apr 26 2024 | 3.836 | 0.07 | 1.86% | 3.762 | 3.844 | 3.71 | 14,032 |
| Apr 25 2024 | 3.766 | 0.03 | 0.70% | 3.766 | 3.766 | 3.766 | 1,300 |
| Apr 24 2024 | 3.74 | -0.11 | -2.86% | 3.81 | 3.81 | 3.734 | 23,786 |
| Apr 23 2024 | 3.85 | 0.18 | 5.02% | 3.74 | 3.85 | 3.602 | 16,533 |
| Apr 22 2024 | 3.666 | -0.20 | -5.12% | 3.80 | 3.80 | 3.666 | 15,049 |
| Apr 19 2024 | 3.864 | 0.04 | 1.10% | 3.82 | 3.948 | 3.794 | 26,112 |
| Apr 18 2024 | 3.822 | 0.18 | 5.00% | 3.698 | 3.822 | 3.60 | 72,755 |
| Apr 17 2024 | 3.64 | 0.15 | 4.30% | 3.48 | 3.70 | 3.48 | 75,789 |
| Apr 16 2024 | 3.49 | -0.05 | -1.41% | 3.53 | 3.53 | 3.458 | 10,217 |
| Apr 15 2024 | 3.54 | -0.02 | -0.45% | 3.42 | 3.54 | 3.42 | 8,314 |
| Apr 12 2024 | 3.556 | 0.13 | 3.67% | 3.528 | 3.63 | 3.44 | 93,279 |
