Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CHGX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 35.27 | -0.03 | -0.08% | 35.06 | 35.34 | 35.06 | 4,239 |
| Jun 03 2024 | 35.30 | 0.02 | 0.07% | 35.45 | 35.45 | 35.00 | 13,445 |
| May 31 2024 | 35.276 | 0.27 | 0.76% | 35.15 | 35.276 | 34.81 | 6,083 |
| May 30 2024 | 35.01 | -0.21 | -0.60% | 35.12 | 35.13 | 34.97 | 8,369 |
| May 29 2024 | 35.22 | -0.35 | -0.98% | 35.29 | 35.33 | 35.22 | 4,456 |
| May 28 2024 | 35.5669 | -0.24 | -0.67% | 35.93 | 35.93 | 35.50 | 2,562 |
| May 24 2024 | 35.8064 | 0.15 | 0.41% | 35.79 | 35.8887 | 35.78 | 942 |
| May 23 2024 | 35.66 | -0.35 | -0.97% | 36.29 | 36.29 | 35.5905 | 8,334 |
| May 22 2024 | 36.01 | -0.02 | -0.06% | 36.10 | 36.16 | 35.94 | 22,613 |
| May 21 2024 | 36.03 | -0.10 | -0.28% | 36.05 | 36.05 | 36.00 | 10,119 |
| May 20 2024 | 36.1306 | 0.08 | 0.22% | 36.10 | 36.2179 | 36.10 | 5,962 |
| May 17 2024 | 36.05 | 0.00 | 0.01% | 36.10 | 36.10 | 35.9523 | 22,329 |
| May 16 2024 | 36.0455 | -0.03 | -0.07% | 36.09 | 36.1201 | 36.04 | 13,414 |
| May 15 2024 | 36.071 | 0.45 | 1.27% | 35.70 | 36.071 | 35.70 | 3,859 |
| May 14 2024 | 35.619 | 0.18 | 0.51% | 35.31 | 35.619 | 35.31 | 8,387 |
| May 13 2024 | 35.44 | -0.02 | -0.06% | 35.45 | 35.5256 | 35.44 | 1,023 |
| May 10 2024 | 35.4615 | 0.12 | 0.34% | 35.48 | 35.48 | 35.4298 | 2,251 |
| May 09 2024 | 35.34 | 0.18 | 0.51% | 35.13 | 35.34 | 35.13 | 13,881 |
| May 08 2024 | 35.16 | -0.05 | -0.13% | 35.085 | 35.18 | 35.085 | 3,318 |
| May 07 2024 | 35.2059 | 0.15 | 0.44% | 35.20 | 35.28 | 35.175 | 4,261 |
| May 06 2024 | 35.0519 | 0.30 | 0.87% | 34.90 | 35.0519 | 34.90 | 4,685 |
| May 03 2024 | 34.7485 | 0.33 | 0.95% | 34.80 | 34.80 | 34.60 | 3,494 |
| May 02 2024 | 34.42 | 0.30 | 0.88% | 34.41 | 34.43 | 34.12 | 4,789 |
| May 01 2024 | 34.12 | -0.19 | -0.55% | 34.15 | 34.56 | 34.06 | 4,075 |
| Apr 30 2024 | 34.31 | -0.55 | -1.58% | 34.78 | 34.78 | 34.31 | 6,701 |
| Apr 29 2024 | 34.86 | 0.07 | 0.19% | 34.87 | 34.90 | 34.73 | 3,924 |
| Apr 26 2024 | 34.7926 | 0.22 | 0.64% | 34.67 | 34.87 | 34.67 | 20,574 |
| Apr 25 2024 | 34.57 | -0.13 | -0.37% | 34.36 | 34.60 | 34.2549 | 18,880 |
| Apr 24 2024 | 34.70 | 0.11 | 0.31% | 34.77 | 34.7893 | 34.56 | 9,168 |
| Apr 23 2024 | 34.5912 | 0.32 | 0.94% | 34.40 | 34.67 | 34.40 | 7,915 |
| Apr 22 2024 | 34.27 | 0.22 | 0.65% | 34.08 | 34.49 | 34.08 | 11,257 |
| Apr 19 2024 | 34.0503 | -0.19 | -0.55% | 34.21 | 34.27 | 33.96 | 3,462 |
| Apr 18 2024 | 34.24 | -0.14 | -0.41% | 34.51 | 34.51 | 34.17 | 16,391 |
| Apr 17 2024 | 34.38 | -0.25 | -0.71% | 34.84 | 34.84 | 34.36 | 4,742 |
| Apr 16 2024 | 34.6256 | -0.01 | -0.03% | 34.67 | 34.71 | 34.52 | 4,979 |
| Apr 15 2024 | 34.637 | -0.36 | -1.04% | 35.44 | 35.44 | 34.59 | 6,902 |
| Apr 12 2024 | 35.00 | -0.63 | -1.76% | 35.32 | 35.32 | 34.92 | 6,931 |
| Apr 11 2024 | 35.6262 | 0.11 | 0.31% | 35.59 | 35.67 | 35.335 | 4,000 |
| Apr 10 2024 | 35.5149 | -0.51 | -1.41% | 35.59 | 35.64 | 35.44 | 8,857 |
| Apr 09 2024 | 36.0219 | 0.07 | 0.19% | 36.11 | 36.11 | 35.74 | 14,373 |
| Apr 08 2024 | 35.9519 | -0.01 | -0.04% | 36.05 | 36.05 | 35.91 | 2,293 |
| Apr 05 2024 | 35.9667 | 0.35 | 0.97% | 35.54 | 35.98 | 35.54 | 14,091 |
| Apr 04 2024 | 35.62 | -0.56 | -1.55% | 36.46 | 36.46 | 35.60 | 9,666 |
| Apr 03 2024 | 36.1813 | -0.01 | -0.02% | 36.04 | 36.29 | 36.04 | 11,470 |
| Apr 02 2024 | 36.19 | -0.33 | -0.90% | 36.15 | 36.19 | 36.0315 | 1,324 |
| Apr 01 2024 | 36.52 | -0.16 | -0.44% | 36.58 | 36.6213 | 36.46 | 8,360 |
| Mar 28 2024 | 36.6829 | 0.14 | 0.37% | 36.55 | 36.74 | 36.55 | 7,169 |
| Mar 27 2024 | 36.5471 | 0.32 | 0.89% | 36.40 | 36.55 | 36.3299 | 4,166 |
| Mar 26 2024 | 36.2236 | 0.06 | 0.18% | 36.31 | 36.339 | 36.2236 | 1,960 |
| Mar 25 2024 | 36.16 | -0.16 | -0.44% | 36.23 | 36.255 | 36.16 | 3,971 |
| Mar 22 2024 | 36.32 | -0.25 | -0.68% | 36.49 | 36.50 | 36.32 | 3,051 |
| Mar 21 2024 | 36.57 | 0.31 | 0.85% | 36.53 | 36.69 | 36.50 | 5,380 |
| Mar 20 2024 | 36.26 | 0.31 | 0.86% | 35.96 | 36.26 | 35.90 | 7,881 |
| Mar 19 2024 | 35.95 | 0.17 | 0.48% | 35.55 | 35.95 | 35.55 | 28,848 |
| Mar 18 2024 | 35.7798 | 0.15 | 0.42% | 35.88 | 35.94 | 35.7798 | 2,023 |
| Mar 15 2024 | 35.63 | -0.21 | -0.59% | 35.64 | 35.72 | 35.585 | 11,631 |
| Mar 14 2024 | 35.84 | -0.27 | -0.75% | 36.18 | 36.18 | 35.82 | 10,008 |
| Mar 13 2024 | 36.11 | -0.11 | -0.30% | 36.22 | 36.25 | 36.1098 | 11,288 |
| Mar 12 2024 | 36.22 | 0.36 | 1.01% | 36.01 | 36.24 | 36.00 | 6,768 |
| Mar 11 2024 | 35.8573 | -0.07 | -0.21% | 35.82 | 35.90 | 35.67 | 15,996 |
| Mar 08 2024 | 35.932 | -0.27 | -0.75% | 36.10 | 36.22 | 35.932 | 2,302 |
| Mar 07 2024 | 36.2018 | 0.39 | 1.09% | 35.93 | 36.25 | 35.93 | 6,959 |
