C500 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 4.4685 | 0.00 | 0.10% | 4.4685 | 4.4685 | 4.4685 | 0 |
Jul 15 2024 | 4.464 | -0.05 | -1.05% | 4.464 | 4.464 | 4.464 | 0 |
Jul 12 2024 | 4.5113 | -0.01 | -0.24% | 4.5113 | 4.5113 | 4.5113 | 0 |
Jul 11 2024 | 4.5223 | 0.12 | 2.62% | 4.5223 | 4.5223 | 4.5223 | 0 |
Jul 10 2024 | 4.407 | -0.03 | -0.59% | 4.407 | 4.407 | 4.407 | 0 |
Jul 09 2024 | 4.433 | 0.08 | 1.93% | 4.433 | 4.433 | 4.433 | 0 |
Jul 08 2024 | 4.349 | -0.06 | -1.32% | 4.349 | 4.349 | 4.349 | 0 |
Jul 05 2024 | 4.4073 | 0.01 | 0.20% | 4.4073 | 4.4073 | 4.4073 | 0 |
Jul 04 2024 | 4.3985 | -0.09 | -1.96% | 4.3985 | 4.3985 | 4.3985 | 0 |
Jul 03 2024 | 4.4865 | 0.00 | -0.02% | 4.4685 | 4.5588 | 4.4283 | 61,028 |
Jul 02 2024 | 4.4873 | -0.01 | -0.16% | 4.4835 | 4.4923 | 4.4835 | 30,737 |
Jul 01 2024 | 4.4943 | 0.05 | 1.13% | 4.4943 | 4.4943 | 4.4943 | 0 |
Jun 28 2024 | 4.4443 | 0.01 | 0.33% | 4.4443 | 4.4443 | 4.4443 | 0 |
Jun 27 2024 | 4.4298 | -0.07 | -1.59% | 4.4298 | 4.4298 | 4.4298 | 0 |
Jun 26 2024 | 4.5015 | 0.06 | 1.32% | 4.5015 | 4.5015 | 4.5015 | 0 |
Jun 25 2024 | 4.443 | -0.09 | -1.88% | 4.443 | 4.443 | 4.443 | 0 |
Jun 24 2024 | 4.528 | -0.05 | -1.13% | 4.528 | 4.528 | 4.528 | 1,164 |
Jun 21 2024 | 4.5798 | 0.01 | 0.21% | 4.5798 | 4.5798 | 4.5798 | 0 |
Jun 20 2024 | 4.5703 | -0.09 | -1.88% | 4.5703 | 4.5703 | 4.5703 | 0 |
Jun 19 2024 | 4.6578 | -0.07 | -1.49% | 4.6578 | 4.6578 | 4.6578 | 0 |
Jun 18 2024 | 4.7283 | 0.03 | 0.67% | 4.7283 | 4.7283 | 4.7283 | 0 |
Jun 17 2024 | 4.697 | 0.01 | 0.13% | 4.697 | 4.697 | 4.697 | 0 |
Jun 14 2024 | 4.691 | 0.01 | 0.32% | 4.691 | 4.691 | 4.691 | 0 |
Jun 13 2024 | 4.6762 | -0.07 | -1.39% | 4.6762 | 4.6762 | 4.6762 | 0 |
Jun 12 2024 | 4.7423 | 0.06 | 1.33% | 4.7423 | 4.7423 | 4.7423 | 0 |
Jun 11 2024 | 4.68 | 0.00 | 0.00% | 4.68 | 4.68 | 4.68 | 0 |
Jun 10 2024 | 4.68 | -0.01 | -0.20% | 4.68 | 4.68 | 4.68 | 0 |
Jun 07 2024 | 4.6895 | -0.06 | -1.23% | 4.6895 | 4.6895 | 4.6895 | 0 |
Jun 06 2024 | 4.748 | -0.02 | -0.41% | 4.748 | 4.748 | 4.748 | 0 |
Jun 05 2024 | 4.7678 | -0.06 | -1.19% | 4.7845 | 4.7903 | 4.73 | 29,351 |
Jun 04 2024 | 4.8252 | 0.08 | 1.79% | 4.82 | 4.849 | 4.7848 | 700 |
Jun 03 2024 | 4.7405 | -0.04 | -0.86% | 4.7405 | 4.7405 | 4.7405 | 0 |
May 31 2024 | 4.7815 | -0.03 | -0.71% | 4.7815 | 4.7815 | 4.7815 | 0 |
May 30 2024 | 4.8158 | 0.02 | 0.40% | 4.8158 | 4.8158 | 4.8158 | 0 |
May 29 2024 | 4.7965 | 0.04 | 0.84% | 4.7715 | 4.8273 | 4.75 | 982 |
May 28 2024 | 4.7568 | -0.01 | -0.11% | 4.7568 | 4.7568 | 4.7568 | 0 |
May 24 2024 | 4.7618 | -0.02 | -0.44% | 4.7618 | 4.7618 | 4.7618 | 0 |
May 23 2024 | 4.7828 | -0.11 | -2.25% | 4.7828 | 4.7828 | 4.7828 | 0 |
May 22 2024 | 4.893 | -0.04 | -0.78% | 4.893 | 4.893 | 4.893 | 0 |
May 21 2024 | 4.9315 | -0.05 | -0.91% | 4.9315 | 4.9315 | 4.9315 | 0 |
May 20 2024 | 4.977 | -0.03 | -0.66% | 4.977 | 4.977 | 4.977 | 0 |
May 17 2024 | 5.01 | 0.10 | 2.05% | 5.01 | 5.01 | 5.01 | 0 |
May 16 2024 | 4.9095 | -0.04 | -0.73% | 4.9095 | 4.9095 | 4.9095 | 0 |
May 15 2024 | 4.9455 | -0.01 | -0.16% | 4.9455 | 4.9455 | 4.9455 | 0 |
May 14 2024 | 4.9535 | 0.00 | -0.05% | 4.9535 | 4.9535 | 4.9535 | 0 |
May 13 2024 | 4.9558 | -0.03 | -0.67% | 4.9558 | 4.9558 | 4.9558 | 0 |
May 10 2024 | 4.989 | -0.04 | -0.81% | 4.989 | 4.989 | 4.989 | 0 |
May 09 2024 | 5.0295 | 0.13 | 2.60% | 5.0295 | 5.0295 | 5.0295 | 0 |
May 08 2024 | 4.902 | -0.07 | -1.36% | 4.8975 | 4.9308 | 4.8705 | 2,017 |
May 07 2024 | 4.9698 | -0.04 | -0.89% | 4.9698 | 4.9698 | 4.9698 | 0 |
May 03 2024 | 5.0145 | 0.03 | 0.67% | 5.02 | 5.0695 | 4.9758 | 200 |
May 02 2024 | 4.981 | 0.13 | 2.62% | 4.981 | 4.981 | 4.981 | 0 |
May 01 2024 | 4.8538 | 0.00 | 0.03% | 4.8538 | 4.8538 | 4.8538 | 0 |
Apr 30 2024 | 4.8525 | -0.07 | -1.41% | 4.8525 | 4.8525 | 4.8525 | 0 |
Apr 29 2024 | 4.922 | 0.11 | 2.27% | 4.908 | 4.9408 | 4.8838 | 200 |
Apr 26 2024 | 4.8128 | 0.12 | 2.55% | 4.8128 | 4.8128 | 4.8128 | 0 |
Apr 25 2024 | 4.693 | 0.01 | 0.20% | 4.693 | 4.693 | 4.693 | 0 |
Apr 24 2024 | 4.6838 | 0.02 | 0.37% | 4.6838 | 4.6838 | 4.6838 | 0 |
Apr 23 2024 | 4.6665 | -0.05 | -1.14% | 4.6665 | 4.6665 | 4.6665 | 0 |
Apr 22 2024 | 4.7205 | -0.04 | -0.75% | 4.7205 | 4.7205 | 4.7205 | 0 |
Apr 19 2024 | 4.7563 | -0.02 | -0.37% | 4.764 | 4.764 | 4.7555 | 200 |
Apr 18 2024 | 4.774 | 0.03 | 0.69% | 4.774 | 4.774 | 4.774 | 0 |