CHFRON Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 29 2024 | 5.09705 | 0.01 | 0.20% | 5.08579 | 5.10267 | 5.08542 | 0 |
Apr 28 2024 | 5.08689 | -0.01 | -0.13% | 5.09351 | 5.15445 | 5.08601 | 0 |
Apr 27 2024 | 5.09351 | 0.00 | 0.00% | 5.09351 | 5.09351 | 5.09351 | 0 |
Apr 26 2024 | 5.09351 | 0.01 | 0.20% | 5.08299 | 5.09793 | 5.07843 | 0 |
Apr 25 2024 | 5.08314 | 0.00 | -0.06% | 5.08546 | 5.0927 | 5.07766 | 0 |
Apr 24 2024 | 5.0864 | -0.01 | -0.27% | 5.09954 | 5.10454 | 5.07997 | 0 |
Apr 23 2024 | 5.10022 | -0.02 | -0.41% | 5.12112 | 5.1239 | 5.09758 | 0 |
Apr 22 2024 | 5.12125 | -0.01 | -0.15% | 5.12401 | 5.13489 | 5.1151 | 0 |
Apr 21 2024 | 5.12895 | 0.00 | 0.00% | 5.12895 | 5.12895 | 5.12895 | 0 |
Apr 20 2024 | 5.12895 | 0.00 | 0.00% | 5.12895 | 5.12895 | 5.12895 | 0 |
Apr 19 2024 | 5.12895 | 0.01 | 0.12% | 5.12317 | 5.15652 | 5.11822 | 0 |
Apr 18 2024 | 5.12294 | 0.00 | 0.03% | 5.12057 | 5.14651 | 5.11689 | 0 |
Apr 17 2024 | 5.12122 | -0.01 | -0.25% | 5.13266 | 5.14294 | 5.11748 | 0 |
Apr 16 2024 | 5.13395 | 0.00 | -0.02% | 5.13466 | 5.13943 | 5.1188 | 0 |
Apr 15 2024 | 5.13477 | 0.02 | 0.46% | 5.1111 | 5.13947 | 5.09416 | 0 |
Apr 14 2024 | 5.11134 | 0.00 | 0.00% | 5.11134 | 5.11134 | 5.11134 | 0 |
Apr 13 2024 | 5.11134 | 0.00 | 0.00% | 5.11134 | 5.11134 | 5.11134 | 0 |
Apr 12 2024 | 5.11134 | 0.02 | 0.35% | 5.09374 | 5.13765 | 5.09107 | 0 |
Apr 11 2024 | 5.09375 | 0.03 | 0.54% | 5.06481 | 5.09864 | 5.0603 | 0 |
Apr 10 2024 | 5.06645 | 0.00 | -0.01% | 5.06699 | 5.07431 | 5.04542 | 0 |
Apr 09 2024 | 5.06677 | 0.01 | 0.27% | 5.05334 | 5.06927 | 5.05513 | 0 |
Apr 08 2024 | 5.05289 | -0.02 | -0.49% | 5.07805 | 5.07702 | 5.05102 | 0 |
Apr 07 2024 | 5.07773 | -0.01 | -0.15% | 5.0853 | 5.09386 | 5.0774 | 0 |
Apr 06 2024 | 5.0853 | 0.00 | 0.00% | 5.0853 | 5.0853 | 5.0853 | 0 |
Apr 05 2024 | 5.0853 | 0.00 | -0.01% | 5.08501 | 5.09806 | 5.06691 | 0 |
Apr 04 2024 | 5.08574 | 0.01 | 0.15% | 5.07819 | 5.09014 | 5.0454 | 0 |
Apr 03 2024 | 5.07835 | -0.01 | -0.12% | 5.08465 | 5.08443 | 5.06701 | 0 |
Apr 02 2024 | 5.08426 | -0.03 | -0.60% | 5.11521 | 5.11267 | 5.08159 | 0 |
Apr 01 2024 | 5.11512 | 0.01 | 0.14% | 5.10748 | 5.11868 | 5.09231 | 0 |
Mar 31 2024 | 5.10774 | 0.00 | 0.05% | 5.10512 | 5.109 | 5.10234 | 0 |
Mar 30 2024 | 5.10512 | 0.00 | 0.00% | 5.10512 | 5.10616 | 5.10512 | 0 |
Mar 29 2024 | 5.10512 | -0.01 | -0.12% | 5.10964 | 5.12102 | 5.10087 | 0 |
Mar 28 2024 | 5.11139 | 0.03 | 0.66% | 5.07663 | 5.11401 | 5.07322 | 0 |
Mar 27 2024 | 5.07804 | 0.00 | 0.02% | 5.07724 | 5.08401 | 5.06188 | 0 |
Mar 26 2024 | 5.07682 | -0.02 | -0.42% | 5.09832 | 5.09308 | 5.06401 | 0 |
Mar 25 2024 | 5.09815 | -0.02 | -0.47% | 5.122 | 5.12404 | 5.09657 | 0 |
Mar 24 2024 | 5.122 | 0.00 | -0.06% | 5.12489 | 5.12489 | 5.11946 | 0 |
Mar 23 2024 | 5.12489 | 0.00 | 0.00% | 5.12489 | 5.12489 | 5.12489 | 0 |
Mar 22 2024 | 5.12489 | 0.03 | 0.50% | 5.0989 | 5.13117 | 5.10039 | 0 |
Mar 21 2024 | 5.09957 | -0.03 | -0.66% | 5.13461 | 5.14283 | 5.0813 | 0 |
Mar 20 2024 | 5.13343 | -0.02 | -0.37% | 5.1528 | 5.15165 | 5.13164 | 0 |
Mar 19 2024 | 5.15244 | 0.00 | 0.00% | 5.15256 | 5.1695 | 5.14289 | 0 |
Mar 18 2024 | 5.15233 | -0.01 | -0.18% | 5.16881 | 5.16948 | 5.14801 | 0 |
Mar 17 2024 | 5.16178 | 0.00 | 0.00% | 5.16178 | 5.16178 | 5.16178 | 0 |
Mar 16 2024 | 5.16178 | 0.00 | 0.00% | 5.16178 | 5.16178 | 5.16178 | 0 |
Mar 15 2024 | 5.16178 | 0.00 | -0.08% | 5.16622 | 5.17483 | 5.15821 | 0 |
Mar 14 2024 | 5.16601 | 0.00 | 0.02% | 5.16533 | 5.17386 | 5.16102 | 0 |
Mar 13 2024 | 5.16505 | -0.02 | -0.31% | 5.18095 | 5.18099 | 5.16304 | 0 |
Mar 12 2024 | 5.1811 | 0.00 | 0.00% | 5.17986 | 5.19118 | 5.16877 | 0 |
Mar 11 2024 | 5.18092 | 0.02 | 0.30% | 5.16534 | 5.18627 | 5.17051 | 0 |
Mar 10 2024 | 5.16534 | -0.01 | -0.14% | 5.17237 | 5.17237 | 5.16534 | 0 |
Mar 09 2024 | 5.17237 | 0.00 | 0.00% | 5.17237 | 5.17237 | 5.17237 | 0 |
Mar 08 2024 | 5.17237 | 0.00 | 0.00% | 5.17273 | 5.19112 | 5.16974 | 0 |
Mar 07 2024 | 5.17231 | 0.00 | 0.05% | 5.17075 | 5.20043 | 5.16716 | 0 |
Mar 06 2024 | 5.16962 | -0.01 | -0.28% | 5.18267 | 5.18173 | 5.16171 | 0 |
Mar 05 2024 | 5.18402 | 0.01 | 0.19% | 5.17374 | 5.1873 | 5.1681 | 0 |
Mar 04 2024 | 5.17419 | -0.01 | -0.18% | 5.18626 | 5.19954 | 5.16703 | 0 |
Mar 03 2024 | 5.18329 | 0.00 | 0.00% | 5.18329 | 5.18329 | 5.18329 | 0 |
Mar 02 2024 | 5.18329 | 0.00 | 0.00% | 5.18329 | 5.18329 | 5.18329 | 0 |
Mar 01 2024 | 5.18329 | 0.00 | -0.09% | 5.18813 | 5.19597 | 5.17353 | 0 |
Feb 29 2024 | 5.18771 | -0.03 | -0.54% | 5.21642 | 5.22119 | 5.18592 | 0 |
Feb 28 2024 | 5.21586 | 0.00 | 0.07% | 5.21194 | 5.22458 | 5.20804 | 0 |
Feb 27 2024 | 5.21209 | 0.01 | 0.11% | 5.20609 | 5.21328 | 5.19804 | 0 |
Feb 26 2024 | 5.20659 | -0.01 | -0.27% | 5.22063 | 5.21998 | 5.20137 | 0 |
Feb 25 2024 | 5.22063 | 0.00 | 0.04% | 5.21836 | 5.22128 | 5.21836 | 0 |
Feb 24 2024 | 5.21836 | 0.00 | 0.00% | 5.21836 | 5.21836 | 5.21836 | 0 |
Feb 23 2024 | 5.21836 | -0.01 | -0.11% | 5.22351 | 5.22785 | 5.21331 | 0 |
Feb 22 2024 | 5.22386 | -0.01 | -0.13% | 5.23183 | 5.24098 | 5.2151 | 0 |
Feb 21 2024 | 5.2307 | 0.01 | 0.24% | 5.21836 | 5.23673 | 5.21961 | 0 |
Feb 20 2024 | 5.21832 | -0.01 | -0.26% | 5.2324 | 5.24021 | 5.21404 | 0 |
Feb 19 2024 | 5.23215 | -0.02 | -0.38% | 5.2523 | 5.24749 | 5.22884 | 0 |
Feb 18 2024 | 5.2523 | 0.00 | -0.04% | 5.25447 | 5.25447 | 5.24673 | 0 |
Feb 17 2024 | 5.25447 | 0.00 | 0.00% | 5.25447 | 5.25447 | 5.25447 | 0 |
Feb 16 2024 | 5.25447 | 0.00 | 0.07% | 5.25188 | 5.26673 | 5.23936 | 0 |
Feb 15 2024 | 5.25085 | 0.01 | 0.25% | 5.23577 | 5.25996 | 5.23753 | 0 |
Feb 14 2024 | 5.2379 | 0.00 | 0.04% | 5.23524 | 5.24687 | 5.23089 | 0 |
Feb 13 2024 | 5.23586 | -0.04 | -0.72% | 5.27378 | 5.27582 | 5.20974 | 0 |
Feb 12 2024 | 5.27389 | 0.00 | 0.01% | 5.27343 | 5.28601 | 5.26813 | 0 |
Feb 11 2024 | 5.27343 | 0.00 | 0.06% | 5.27042 | 5.27361 | 5.27042 | 0 |
Feb 10 2024 | 5.27042 | 0.00 | 0.00% | 5.27042 | 5.27042 | 5.27042 | 0 |
Feb 09 2024 | 5.27042 | -0.02 | -0.32% | 5.28668 | 5.28788 | 5.26659 | 0 |
Feb 08 2024 | 5.28726 | 0.01 | 0.10% | 5.28406 | 5.29616 | 5.27828 | 0 |
Feb 07 2024 | 5.28191 | -0.04 | -0.73% | 5.32015 | 5.31926 | 5.27898 | 0 |
Feb 06 2024 | 5.32076 | 0.00 | 0.04% | 5.31821 | 5.33003 | 5.30397 | 0 |
Feb 05 2024 | 5.31877 | 0.01 | 0.14% | 5.31148 | 5.32694 | 5.31166 | 0 |
Feb 04 2024 | 5.31148 | 0.00 | -0.08% | 5.31568 | 5.31568 | 5.31017 | 0 |
Feb 03 2024 | 5.31568 | 0.00 | 0.00% | 5.31568 | 5.31568 | 5.31568 | 0 |
Feb 02 2024 | 5.31568 | -0.02 | -0.28% | 5.331 | 5.34234 | 5.29411 | 0 |
Feb 01 2024 | 5.33085 | -0.01 | -0.17% | 5.34074 | 5.34488 | 5.32465 | 0 |
Jan 31 2024 | 5.33991 | 0.02 | 0.28% | 5.32519 | 5.34633 | 5.31535 | 0 |