Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
C300 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11 2024 | 5.03 | -0.02 | -0.40% | 5.03 | 5.03 | 5.03 | 0 |
| Dec 10 2024 | 5.05 | -0.34 | -6.29% | 5.05 | 5.05 | 5.05 | 0 |
| Dec 09 2024 | 5.389 | 0.40 | 8.01% | 5.399 | 5.4195 | 5.3275 | 292,726 |
| Dec 06 2024 | 4.9893 | 0.04 | 0.86% | 4.9893 | 4.9893 | 4.9893 | 0 |
| Dec 05 2024 | 4.9468 | 0.03 | 0.65% | 4.927 | 5.022 | 4.8705 | 1,442 |
| Dec 04 2024 | 4.9148 | -0.06 | -1.20% | 4.9148 | 4.9148 | 4.9148 | 0 |
| Dec 03 2024 | 4.9745 | 0.01 | 0.24% | 4.9745 | 4.9745 | 4.9745 | 0 |
| Dec 02 2024 | 4.9628 | -0.01 | -0.13% | 4.9628 | 4.9628 | 4.9628 | 0 |
| Nov 29 2024 | 4.9693 | 0.10 | 2.07% | 4.9693 | 4.9693 | 4.9693 | 0 |
| Nov 28 2024 | 4.8683 | -0.08 | -1.52% | 4.8683 | 4.8683 | 4.8683 | 0 |
| Nov 27 2024 | 4.9433 | 0.13 | 2.68% | 4.9433 | 4.9433 | 4.9433 | 0 |
| Nov 26 2024 | 4.8143 | 0.00 | -0.05% | 4.8143 | 4.8143 | 4.8143 | 0 |
| Nov 25 2024 | 4.8165 | -0.03 | -0.62% | 4.8165 | 4.8165 | 4.8165 | 0 |
| Nov 22 2024 | 4.8468 | -0.17 | -3.41% | 4.8468 | 4.8468 | 4.8468 | 0 |
| Nov 21 2024 | 5.018 | 0.01 | 0.17% | 5.018 | 5.018 | 5.018 | 0 |
| Nov 20 2024 | 5.0095 | 0.00 | -0.09% | 5.0095 | 5.0095 | 5.0095 | 0 |
| Nov 19 2024 | 5.014 | 0.02 | 0.47% | 5.014 | 5.014 | 5.014 | 0 |
| Nov 18 2024 | 4.9908 | -0.01 | -0.29% | 4.9908 | 4.9908 | 4.9908 | 0 |
| Nov 15 2024 | 5.0055 | -0.07 | -1.31% | 5.0055 | 5.0055 | 5.0055 | 0 |
| Nov 14 2024 | 5.072 | -0.10 | -1.96% | 5.055 | 5.135 | 5.003 | 93 |
| Nov 13 2024 | 5.1735 | 0.05 | 1.00% | 5.1735 | 5.1735 | 5.1735 | 0 |
| Nov 12 2024 | 5.1225 | -0.10 | -1.94% | 5.1225 | 5.1225 | 5.1225 | 242,185 |
| Nov 11 2024 | 5.224 | 0.13 | 2.62% | 5.24 | 5.2935 | 5.1955 | 1 |
| Nov 08 2024 | 5.0905 | -0.31 | -5.69% | 5.0905 | 5.0905 | 5.0905 | 0 |
| Nov 07 2024 | 5.3975 | 0.26 | 4.98% | 5.412 | 5.412 | 5.395 | 600 |
| Nov 06 2024 | 5.1415 | -0.09 | -1.79% | 5.1415 | 5.1415 | 5.1415 | 0 |
| Nov 05 2024 | 5.235 | 0.13 | 2.46% | 5.235 | 5.235 | 5.235 | 0 |
| Nov 04 2024 | 5.1095 | 0.09 | 1.75% | 5.1095 | 5.1095 | 5.1095 | 0 |
| Nov 01 2024 | 5.0215 | 0.02 | 0.32% | 5.0215 | 5.0215 | 5.0215 | 0 |
| Oct 31 2024 | 5.0053 | -0.01 | -0.17% | 5.0053 | 5.0053 | 5.0053 | 0 |
| Oct 30 2024 | 5.014 | -0.06 | -1.26% | 5.014 | 5.014 | 5.014 | 201,000 |
| Oct 29 2024 | 5.078 | -0.05 | -0.90% | 5.078 | 5.078 | 5.078 | 0 |
| Oct 28 2024 | 5.124 | 0.02 | 0.45% | 5.124 | 5.124 | 5.124 | 0 |
| Oct 25 2024 | 5.101 | 0.07 | 1.31% | 5.101 | 5.101 | 5.101 | 0 |
| Oct 24 2024 | 5.035 | -0.06 | -1.14% | 5.035 | 5.035 | 5.035 | 0 |
| Oct 23 2024 | 5.093 | -0.02 | -0.32% | 5.093 | 5.093 | 5.093 | 0 |
| Oct 22 2024 | 5.1095 | 0.09 | 1.73% | 5.1095 | 5.1095 | 5.1095 | 0 |
| Oct 21 2024 | 5.0225 | -0.06 | -1.16% | 5.0225 | 5.0225 | 5.0225 | 0 |
| Oct 18 2024 | 5.0815 | 0.27 | 5.56% | 5.0815 | 5.0815 | 5.0815 | 2,000 |
| Oct 17 2024 | 4.814 | -0.16 | -3.15% | 4.814 | 4.814 | 4.814 | 0 |
| Oct 16 2024 | 4.9708 | 0.05 | 0.96% | 4.9708 | 4.9708 | 4.9708 | 16,500 |
| Oct 15 2024 | 4.9235 | -0.22 | -4.33% | 4.9235 | 4.9235 | 4.9235 | 0 |
| Oct 14 2024 | 5.1465 | -0.09 | -1.67% | 5.144 | 5.2515 | 5.0225 | 54,798 |
| Oct 11 2024 | 5.234 | 0.00 | -0.09% | 5.234 | 5.234 | 5.234 | 0 |
| Oct 10 2024 | 5.2385 | 0.03 | 0.49% | 5.2385 | 5.2385 | 5.2385 | 0 |
| Oct 09 2024 | 5.213 | -0.32 | -5.85% | 5.213 | 5.213 | 5.213 | 502,500 |
| Oct 08 2024 | 5.537 | -0.55 | -9.02% | 5.374 | 5.669 | 5.374 | 13,370 |
| Oct 07 2024 | 6.086 | 0.27 | 4.61% | 6.086 | 6.086 | 6.086 | 0 |
| Oct 04 2024 | 5.818 | 0.15 | 2.63% | 5.827 | 5.925 | 5.738 | 1,000 |
| Oct 03 2024 | 5.669 | 0.06 | 1.01% | 5.621 | 5.7205 | 5.5995 | 112 |
| Oct 02 2024 | 5.6125 | 0.39 | 7.47% | 5.20 | 5.78 | 5.20 | 8 |
| Oct 01 2024 | 5.2225 | 0.04 | 0.85% | 5.201 | 5.281 | 5.118 | 100 |
| Sep 30 2024 | 5.1785 | 0.26 | 5.23% | 5.218 | 5.282 | 5.129 | 600 |
| Sep 27 2024 | 4.9213 | 0.09 | 1.83% | 4.9213 | 4.9213 | 4.9213 | 0 |
| Sep 26 2024 | 4.833 | 0.33 | 7.32% | 4.6845 | 4.9153 | 4.6143 | 5,280 |
| Sep 25 2024 | 4.5033 | -0.01 | -0.25% | 4.5035 | 4.553 | 4.4305 | 16,200 |
| Sep 24 2024 | 4.5145 | 0.30 | 7.21% | 4.445 | 4.58 | 4.375 | 43,544 |
| Sep 23 2024 | 4.2108 | 0.05 | 1.27% | 4.2108 | 4.2108 | 4.2108 | 0 |
| Sep 20 2024 | 4.1578 | 0.00 | -0.03% | 4.1578 | 4.1578 | 4.1578 | 0 |
| Sep 19 2024 | 4.159 | 0.05 | 1.24% | 4.159 | 4.159 | 4.159 | 0 |
| Sep 18 2024 | 4.1083 | -0.01 | -0.13% | 4.1083 | 4.1083 | 4.1083 | 0 |
| Sep 17 2024 | 4.1137 | 0.01 | 0.27% | 4.115 | 4.1873 | 4.051 | 509 |
| Sep 16 2024 | 4.1028 | 0.04 | 0.88% | 4.0935 | 4.1468 | 4.085 | 37,307 |
| Sep 13 2024 | 4.067 | 0.00 | 0.04% | 4.067 | 4.067 | 4.067 | 0 |
