Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
H4ZJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 33.02 | -0.13 | -0.39% | 33.286 | 33.367 | 32.99 | 46,535 |
| Jun 27 2024 | 33.149 | -0.05 | -0.15% | 33.055 | 33.158 | 33.043 | 33,907 |
| Jun 26 2024 | 33.20 | 0.10 | 0.31% | 33.199 | 33.278 | 33.003 | 50,032 |
| Jun 25 2024 | 33.098 | 0.13 | 0.40% | 33.02 | 33.127 | 32.886 | 41,589 |
| Jun 24 2024 | 32.966 | -0.12 | -0.37% | 33.088 | 33.153 | 32.927 | 76,217 |
| Jun 21 2024 | 33.088 | -0.06 | -0.17% | 33.187 | 33.19 | 32.975 | 39,234 |
| Jun 20 2024 | 33.143 | 0.06 | 0.18% | 33.15 | 33.225 | 32.99 | 80,880 |
| Jun 19 2024 | 33.083 | -0.01 | -0.02% | 33.10 | 33.128 | 32.945 | 44,448 |
| Jun 18 2024 | 33.088 | 0.06 | 0.19% | 33.0399 | 33.097 | 32.94 | 45,801 |
| Jun 17 2024 | 33.024 | 0.19 | 0.56% | 32.839 | 33.091 | 32.715 | 87,925 |
| Jun 14 2024 | 32.839 | 0.02 | 0.07% | 32.873 | 32.96 | 32.663 | 37,882 |
| Jun 13 2024 | 32.815 | 0.10 | 0.30% | 32.702 | 32.876 | 32.628 | 46,565 |
| Jun 12 2024 | 32.718 | 0.16 | 0.49% | 32.697 | 32.844 | 32.568 | 52,008 |
| Jun 11 2024 | 32.56 | -0.01 | -0.04% | 32.535 | 32.627 | 32.435 | 37,315 |
| Jun 10 2024 | 32.574 | 0.13 | 0.40% | 32.559 | 32.625 | 32.396 | 62,501 |
| Jun 07 2024 | 32.443 | 0.21 | 0.66% | 32.342 | 32.558 | 32.20 | 80,479 |
| Jun 06 2024 | 32.229 | -0.01 | -0.04% | 32.308 | 32.357 | 32.186 | 45,176 |
| Jun 05 2024 | 32.241 | 0.26 | 0.82% | 32.04 | 32.302 | 31.943 | 110,979 |
| Jun 04 2024 | 31.98 | 0.19 | 0.59% | 31.91 | 32.01 | 31.724 | 44,599 |
| Jun 03 2024 | 31.791 | -0.11 | -0.34% | 32.0909 | 32.208 | 31.665 | 103,064 |
| May 31 2024 | 31.90 | 0.15 | 0.47% | 31.85 | 31.90 | 31.517 | 43,841 |
| May 30 2024 | 31.75 | -0.12 | -0.38% | 31.781 | 31.904 | 31.718 | 27,732 |
| May 29 2024 | 31.871 | -0.12 | -0.37% | 32.022 | 32.025 | 31.811 | 65,611 |
| May 28 2024 | 31.99 | -0.21 | -0.66% | 32.111 | 32.176 | 31.966 | 45,681 |
| May 27 2024 | 32.201 | 0.11 | 0.33% | 32.10 | 32.208 | 32.037 | 48,636 |
| May 24 2024 | 32.095 | 0.13 | 0.39% | 31.999 | 32.145 | 31.907 | 39,778 |
| May 23 2024 | 31.97 | -0.15 | -0.46% | 32.364 | 32.471 | 31.868 | 69,496 |
| May 22 2024 | 32.118 | -0.12 | -0.37% | 32.259 | 32.259 | 32.041 | 48,452 |
| May 21 2024 | 32.238 | 0.10 | 0.30% | 32.208 | 32.251 | 32.078 | 90,134 |
| May 20 2024 | 32.14 | 0.09 | 0.28% | 32.162 | 32.268 | 32.08 | 19,813 |
| May 17 2024 | 32.05 | -0.03 | -0.10% | 32.073 | 32.143 | 32.002 | 33,445 |
| May 16 2024 | 32.081 | -0.04 | -0.11% | 32.159 | 32.251 | 32.045 | 45,404 |
| May 15 2024 | 32.117 | 0.16 | 0.51% | 31.933 | 32.127 | 31.866 | 72,034 |
| May 14 2024 | 31.954 | 0.08 | 0.26% | 31.876 | 31.954 | 31.719 | 34,619 |
| May 13 2024 | 31.87 | -0.09 | -0.29% | 31.908 | 31.971 | 31.778 | 54,636 |
| May 10 2024 | 31.962 | 0.15 | 0.48% | 31.828 | 31.985 | 31.825 | 47,013 |
| May 09 2024 | 31.808 | 0.02 | 0.06% | 31.74 | 31.813 | 31.674 | 18,487 |
| May 08 2024 | 31.789 | 0.02 | 0.07% | 31.70 | 31.789 | 31.598 | 70,296 |
| May 07 2024 | 31.768 | 0.12 | 0.39% | 31.69 | 31.822 | 31.605 | 86,862 |
| May 06 2024 | 31.646 | 0.25 | 0.78% | 31.433 | 31.646 | 31.377 | 114,599 |
| May 03 2024 | 31.401 | 0.34 | 1.08% | 31.222 | 31.435 | 31.133 | 42,959 |
| May 02 2024 | 31.066 | -0.09 | -0.27% | 31.004 | 31.181 | 30.935 | 87,345 |
| Apr 30 2024 | 31.151 | -0.17 | -0.56% | 31.3999 | 31.471 | 31.106 | 40,858 |
| Apr 29 2024 | 31.325 | 0.07 | 0.23% | 31.366 | 31.454 | 31.231 | 56,849 |
| Apr 26 2024 | 31.253 | 0.30 | 0.97% | 31.122 | 31.404 | 31.065 | 92,581 |
| Apr 25 2024 | 30.954 | -0.35 | -1.11% | 30.83 | 31.124 | 30.665 | 80,406 |
| Apr 24 2024 | 31.303 | -0.01 | -0.04% | 31.356 | 31.465 | 31.144 | 47,720 |
| Apr 23 2024 | 31.317 | 0.23 | 0.76% | 31.096 | 31.345 | 30.939 | 71,300 |
| Apr 22 2024 | 31.082 | 0.31 | 1.02% | 30.918 | 31.257 | 30.837 | 138,733 |
| Apr 19 2024 | 30.768 | -0.23 | -0.73% | 30.80 | 30.987 | 30.682 | 108,493 |
| Apr 18 2024 | 30.995 | 0.02 | 0.08% | 31.149 | 31.195 | 30.899 | 77,907 |
| Apr 17 2024 | 30.971 | -0.30 | -0.97% | 31.223 | 31.356 | 30.912 | 83,034 |
| Apr 16 2024 | 31.274 | -0.11 | -0.36% | 31.27 | 31.437 | 31.15 | 180,399 |
| Apr 15 2024 | 31.386 | -0.26 | -0.83% | 31.706 | 31.953 | 31.269 | 124,967 |
| Apr 12 2024 | 31.65 | -0.28 | -0.88% | 31.9155 | 32.04 | 31.525 | 66,025 |
| Apr 11 2024 | 31.932 | 0.35 | 1.11% | 31.669 | 31.964 | 31.525 | 29,190 |
| Apr 10 2024 | 31.581 | -0.03 | -0.10% | 31.678 | 31.76 | 31.264 | 52,645 |
| Apr 09 2024 | 31.612 | -0.01 | -0.03% | 31.654 | 31.672 | 31.375 | 60,488 |
| Apr 08 2024 | 31.622 | 0.01 | 0.04% | 31.635 | 31.739 | 31.569 | 59,087 |
| Apr 05 2024 | 31.61 | 0.33 | 1.05% | 31.456 | 31.746 | 31.351 | 123,992 |
| Apr 04 2024 | 31.281 | -0.45 | -1.40% | 31.696 | 31.924 | 31.269 | 74,821 |
| Apr 03 2024 | 31.726 | -0.15 | -0.46% | 31.768 | 31.839 | 31.648 | 72,390 |
| Apr 02 2024 | 31.872 | -0.20 | -0.61% | 32.251 | 32.251 | 31.682 | 126,602 |
