DJC2IHGT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 01 2024 | 4.12 | 0.04 | 0.90% | 4.12 | 4.17 | 4.08 | 0 |
Apr 30 2024 | 4.08 | 0.20 | 5.13% | 3.95 | 4.09 | 3.94 | 0 |
Apr 29 2024 | 3.88 | -0.19 | -4.72% | 4.03 | 4.04 | 3.88 | 0 |
Apr 26 2024 | 4.07 | -0.06 | -1.42% | 4.02 | 4.13 | 3.99 | 0 |
Apr 25 2024 | 4.13 | -0.09 | -2.12% | 4.15 | 4.15 | 4.05 | 0 |
Apr 24 2024 | 4.22 | -0.06 | -1.51% | 4.23 | 4.25 | 4.17 | 0 |
Apr 23 2024 | 4.29 | 0.10 | 2.41% | 4.31 | 4.37 | 4.28 | 0 |
Apr 22 2024 | 4.18 | 0.02 | 0.36% | 4.16 | 4.22 | 4.11 | 0 |
Apr 19 2024 | 4.17 | -0.12 | -2.80% | 4.24 | 4.28 | 4.13 | 0 |
Apr 18 2024 | 4.29 | -0.19 | -4.27% | 4.34 | 4.38 | 4.25 | 0 |
Apr 17 2024 | 4.48 | -0.05 | -1.09% | 4.51 | 4.52 | 4.39 | 0 |
Apr 16 2024 | 4.53 | 0.09 | 2.14% | 4.48 | 4.60 | 4.48 | 0 |
Apr 15 2024 | 4.44 | -0.21 | -4.43% | 4.56 | 4.60 | 4.38 | 0 |
Apr 12 2024 | 4.64 | -0.03 | -0.58% | 4.56 | 4.66 | 4.43 | 0 |
Apr 11 2024 | 4.67 | 0.04 | 0.81% | 4.61 | 4.72 | 4.60 | 0 |
Apr 10 2024 | 4.63 | 0.04 | 0.84% | 4.55 | 4.70 | 4.51 | 0 |
Apr 09 2024 | 4.59 | -0.01 | -0.31% | 4.63 | 4.67 | 4.51 | 0 |
Apr 08 2024 | 4.61 | -0.10 | -2.12% | 4.73 | 4.73 | 4.56 | 0 |
Apr 05 2024 | 4.71 | 0.01 | 0.29% | 4.76 | 4.79 | 4.70 | 0 |
Apr 04 2024 | 4.69 | -0.10 | -2.09% | 4.71 | 4.77 | 4.66 | 0 |
Apr 03 2024 | 4.79 | -0.32 | -6.32% | 5.08 | 5.12 | 4.79 | 0 |
Apr 02 2024 | 5.12 | -0.06 | -1.12% | 5.12 | 5.14 | 5.05 | 0 |
Apr 01 2024 | 5.17 | -0.10 | -1.89% | 5.14 | 5.23 | 5.09 | 0 |
Mar 28 2024 | 5.27 | 0.02 | 0.39% | 5.27 | 5.33 | 5.25 | 0 |
Mar 27 2024 | 5.25 | -0.02 | -0.28% | 5.29 | 5.38 | 5.25 | 0 |
Mar 26 2024 | 5.27 | 0.03 | 0.49% | 5.29 | 5.33 | 5.22 | 0 |
Mar 25 2024 | 5.24 | -0.03 | -0.55% | 5.24 | 5.29 | 5.20 | 0 |
Mar 22 2024 | 5.27 | 0.13 | 2.60% | 5.26 | 5.29 | 5.21 | 0 |
Mar 21 2024 | 5.14 | -0.02 | -0.31% | 5.00 | 5.18 | 5.00 | 0 |
Mar 20 2024 | 5.15 | 0.05 | 0.98% | 5.15 | 5.21 | 5.13 | 0 |
Mar 19 2024 | 5.10 | 0.15 | 3.00% | 5.01 | 5.13 | 4.99 | 0 |
Mar 18 2024 | 4.96 | -0.04 | -0.78% | 5.01 | 5.03 | 4.88 | 0 |
Mar 15 2024 | 4.99 | -0.19 | -3.64% | 5.00 | 5.08 | 4.94 | 0 |
Mar 14 2024 | 5.18 | 0.04 | 0.82% | 5.19 | 5.24 | 5.15 | 0 |
Mar 13 2024 | 5.14 | -0.36 | -6.59% | 5.46 | 5.47 | 5.11 | 0 |
Mar 12 2024 | 5.50 | 0.00 | -0.01% | 5.51 | 5.58 | 5.44 | 0 |
Mar 11 2024 | 5.50 | -0.11 | -2.03% | 5.64 | 5.65 | 5.50 | 0 |
Mar 08 2024 | 5.62 | 0.10 | 1.84% | 5.51 | 5.63 | 5.46 | 0 |
Mar 07 2024 | 5.52 | -0.14 | -2.44% | 5.61 | 5.62 | 5.47 | 0 |
Mar 06 2024 | 5.65 | -0.09 | -1.49% | 5.70 | 5.72 | 5.59 | 0 |
Mar 05 2024 | 5.74 | 0.02 | 0.35% | 5.70 | 5.77 | 5.66 | 0 |
Mar 04 2024 | 5.72 | 0.02 | 0.38% | 5.65 | 5.73 | 5.62 | 0 |
Mar 01 2024 | 5.70 | -0.04 | -0.74% | 5.81 | 5.82 | 5.66 | 0 |
Feb 29 2024 | 5.74 | -0.02 | -0.32% | 5.72 | 5.75 | 5.67 | 0 |
Feb 28 2024 | 5.76 | 0.05 | 0.85% | 5.81 | 5.81 | 5.74 | 0 |
Feb 27 2024 | 5.71 | -0.06 | -0.98% | 5.70 | 5.76 | 5.68 | 0 |
Feb 26 2024 | 5.77 | 0.18 | 3.14% | 5.66 | 5.77 | 5.66 | 0 |
Feb 23 2024 | 5.59 | 0.04 | 0.70% | 5.61 | 5.69 | 5.58 | 0 |
Feb 22 2024 | 5.55 | -0.07 | -1.22% | 5.57 | 5.65 | 5.54 | 0 |
Feb 21 2024 | 5.62 | -0.04 | -0.68% | 5.61 | 5.65 | 5.54 | 0 |
Feb 20 2024 | 5.66 | -0.08 | -1.44% | 5.76 | 5.79 | 5.64 | 0 |
Feb 16 2024 | 5.74 | -0.22 | -3.69% | 5.89 | 5.89 | 5.71 | 0 |
Feb 15 2024 | 5.96 | -0.18 | -3.00% | 6.09 | 6.11 | 5.96 | 0 |
Feb 14 2024 | 6.15 | 0.02 | 0.33% | 6.15 | 6.16 | 6.07 | 0 |
Feb 13 2024 | 6.13 | 0.05 | 0.83% | 5.99 | 6.14 | 5.99 | 0 |
Feb 12 2024 | 6.08 | -0.12 | -1.94% | 6.21 | 6.24 | 6.06 | 0 |
Feb 09 2024 | 6.20 | 0.07 | 1.07% | 6.16 | 6.28 | 6.14 | 0 |
Feb 08 2024 | 6.13 | 0.12 | 1.98% | 5.98 | 6.20 | 5.98 | 0 |
Feb 07 2024 | 6.01 | 0.12 | 2.10% | 5.87 | 6.03 | 5.85 | 0 |
Feb 06 2024 | 5.89 | -0.01 | -0.20% | 5.89 | 5.92 | 5.83 | 0 |
Feb 05 2024 | 5.90 | 0.15 | 2.61% | 5.80 | 5.93 | 5.78 | 0 |
Feb 02 2024 | 5.75 | 0.10 | 1.70% | 5.74 | 5.77 | 5.66 | 0 |