Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
H6D0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 4.222 | 0.04 | 0.91% | 4.186 | 4.222 | 4.177 | 10,629 |
| Jul 25 2024 | 4.184 | 0.09 | 2.20% | 4.071 | 4.193 | 4.071 | 19,046 |
| Jul 24 2024 | 4.094 | 0.05 | 1.31% | 4.056 | 4.095 | 4.043 | 8,581 |
| Jul 23 2024 | 4.041 | -0.05 | -1.22% | 4.064 | 4.072 | 4.029 | 5,736 |
| Jul 22 2024 | 4.091 | 0.03 | 0.64% | 4.069 | 4.119 | 4.057 | 7,982 |
| Jul 19 2024 | 4.065 | -0.02 | -0.37% | 4.068 | 4.083 | 4.056 | 4,137 |
| Jul 18 2024 | 4.08 | 0.04 | 1.02% | 4.032 | 4.122 | 4.032 | 19,571 |
| Jul 17 2024 | 4.039 | 0.08 | 1.92% | 3.958 | 4.039 | 3.958 | 5,563 |
| Jul 16 2024 | 3.963 | -0.02 | -0.45% | 3.978 | 4.00 | 3.961 | 7,848 |
| Jul 15 2024 | 3.981 | -0.07 | -1.70% | 4.023 | 4.07 | 3.981 | 10,132 |
| Jul 12 2024 | 4.05 | 0.04 | 0.87% | 4.025 | 4.068 | 4.016 | 17,845 |
| Jul 11 2024 | 4.015 | 0.03 | 0.65% | 3.99 | 4.025 | 3.99 | 12,762 |
| Jul 10 2024 | 3.989 | 0.01 | 0.33% | 3.982 | 4.00 | 3.966 | 2,920 |
| Jul 09 2024 | 3.976 | 0.07 | 1.66% | 3.903 | 3.976 | 3.896 | 7,110 |
| Jul 08 2024 | 3.911 | 0.03 | 0.82% | 3.858 | 3.936 | 3.858 | 16,933 |
| Jul 05 2024 | 3.879 | 0.00 | 0.00% | 3.882 | 3.888 | 3.855 | 3,174 |
| Jul 04 2024 | 3.879 | 0.00 | -0.08% | 3.897 | 3.909 | 3.862 | 8,248 |
| Jul 03 2024 | 3.882 | 0.05 | 1.20% | 3.86 | 3.898 | 3.801 | 4,090 |
| Jul 02 2024 | 3.836 | -0.01 | -0.34% | 3.831 | 3.856 | 3.819 | 7,407 |
| Jul 01 2024 | 3.849 | 0.02 | 0.47% | 3.932 | 3.936 | 3.843 | 5,742 |
| Jun 28 2024 | 3.831 | -0.08 | -1.95% | 3.92 | 3.924 | 3.831 | 12,494 |
| Jun 27 2024 | 3.907 | -0.06 | -1.44% | 3.987 | 3.987 | 3.904 | 2,016 |
| Jun 26 2024 | 3.964 | -0.02 | -0.50% | 3.993 | 3.999 | 3.959 | 2,529 |
| Jun 25 2024 | 3.984 | 0.00 | 0.10% | 3.956 | 4.01 | 3.956 | 5,818 |
| Jun 24 2024 | 3.98 | 0.01 | 0.23% | 3.964 | 4.01 | 3.904 | 17,714 |
| Jun 21 2024 | 3.971 | 0.02 | 0.63% | 3.95 | 4.01 | 3.948 | 20,589 |
| Jun 20 2024 | 3.946 | 0.06 | 1.52% | 3.891 | 3.946 | 3.881 | 12,463 |
| Jun 19 2024 | 3.887 | 0.02 | 0.47% | 3.878 | 3.903 | 3.874 | 11,614 |
| Jun 18 2024 | 3.869 | -0.02 | -0.39% | 3.874 | 3.894 | 3.869 | 7,033 |
| Jun 17 2024 | 3.884 | -0.02 | -0.41% | 3.921 | 3.93 | 3.847 | 10,522 |
| Jun 14 2024 | 3.90 | -0.04 | -0.96% | 3.945 | 3.945 | 3.869 | 19,532 |
| Jun 13 2024 | 3.938 | 0.13 | 3.41% | 3.804 | 3.938 | 3.804 | 16,812 |
| Jun 12 2024 | 3.808 | -0.06 | -1.45% | 3.837 | 3.854 | 3.808 | 1,253 |
| Jun 11 2024 | 3.864 | 0.02 | 0.60% | 3.88 | 3.88 | 3.836 | 4,529 |
| Jun 10 2024 | 3.841 | -0.08 | -2.14% | 3.851 | 3.857 | 3.841 | 4,896 |
| Jun 07 2024 | 3.925 | 0.01 | 0.20% | 3.934 | 3.945 | 3.907 | 6,476 |
| Jun 06 2024 | 3.917 | 0.03 | 0.69% | 3.893 | 3.938 | 3.893 | 17,837 |
| Jun 05 2024 | 3.89 | 0.06 | 1.62% | 3.861 | 3.90 | 3.841 | 10,655 |
| Jun 04 2024 | 3.828 | 0.01 | 0.39% | 3.874 | 3.874 | 3.801 | 9,236 |
| Jun 03 2024 | 3.813 | -0.02 | -0.55% | 3.836 | 3.88 | 3.813 | 15,824 |
| May 31 2024 | 3.834 | -0.02 | -0.42% | 3.87 | 3.886 | 3.83 | 15,659 |
| May 30 2024 | 3.85 | 0.00 | -0.10% | 3.827 | 3.865 | 3.827 | 6,583 |
| May 29 2024 | 3.854 | 0.01 | 0.34% | 3.83 | 3.854 | 3.801 | 4,918 |
| May 28 2024 | 3.841 | 0.03 | 0.76% | 3.846 | 3.865 | 3.822 | 17,041 |
| May 27 2024 | 3.812 | -0.04 | -0.94% | 3.829 | 3.85 | 3.801 | 9,889 |
| May 24 2024 | 3.848 | -0.04 | -0.93% | 3.923 | 3.923 | 3.808 | 15,643 |
| May 23 2024 | 3.884 | 0.00 | 0.13% | 3.896 | 3.939 | 3.839 | 14,756 |
| May 22 2024 | 3.879 | -0.02 | -0.61% | 3.909 | 3.919 | 3.853 | 20,079 |
| May 21 2024 | 3.903 | -0.02 | -0.48% | 3.897 | 3.93 | 3.871 | 12,580 |
| May 20 2024 | 3.922 | 0.13 | 3.46% | 3.869 | 3.941 | 3.805 | 15,089 |
| May 17 2024 | 3.791 | 0.03 | 0.80% | 3.752 | 3.875 | 3.752 | 7,917 |
| May 16 2024 | 3.761 | -0.06 | -1.57% | 3.822 | 3.856 | 3.751 | 22,285 |
| May 15 2024 | 3.821 | 0.01 | 0.13% | 3.82 | 3.864 | 3.82 | 6,783 |
| May 14 2024 | 3.816 | 0.04 | 0.95% | 3.778 | 3.829 | 3.757 | 13,621 |
| May 13 2024 | 3.78 | -0.05 | -1.18% | 3.802 | 3.848 | 3.777 | 6,654 |
| May 10 2024 | 3.825 | 0.00 | -0.03% | 3.831 | 3.834 | 3.792 | 8,381 |
| May 09 2024 | 3.826 | 0.03 | 0.68% | 3.804 | 3.838 | 3.80 | 4,276 |
| May 08 2024 | 3.80 | 0.00 | 0.00% | 3.845 | 3.878 | 3.75 | 16,434 |
| May 07 2024 | 3.80 | 0.01 | 0.32% | 3.782 | 3.844 | 3.782 | 11,677 |
| May 06 2024 | 3.788 | -0.05 | -1.25% | 3.787 | 3.949 | 3.787 | 51,113 |
| May 03 2024 | 3.836 | -0.03 | -0.67% | 3.885 | 3.899 | 3.836 | 3,119 |
| May 02 2024 | 3.862 | -0.11 | -2.74% | 3.86 | 3.898 | 3.837 | 17,535 |
| Apr 30 2024 | 3.971 | 0.04 | 1.04% | 3.929 | 4.002 | 3.929 | 55,330 |
| Apr 29 2024 | 3.93 | -0.01 | -0.25% | 3.943 | 3.943 | 3.898 | 29,198 |
