Register for streaming realtime charts, analysis tools, and prices.
CHFMXN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 18.26935 | -0.14 | -0.76% | 18.4096 | 18.4343 | 18.13263 | 0 |
| May 16 2024 | 18.40935 | -0.12 | -0.63% | 18.5235 | 18.5804 | 18.40084 | 0 |
| May 15 2024 | 18.52545 | -0.05 | -0.29% | 18.5765 | 18.70013 | 18.42759 | 0 |
| May 14 2024 | 18.57845 | 0.08 | 0.42% | 18.49965 | 18.62945 | 18.47637 | 0 |
| May 13 2024 | 18.5005 | -0.01 | -0.07% | 18.5144 | 18.563 | 18.4444 | 0 |
| May 12 2024 | 18.513 | 0.00 | 0.01% | 18.50915 | 18.52988 | 18.43783 | 0 |
| May 11 2024 | 18.51077 | 0.00 | 0.00% | 18.51077 | 18.5112 | 18.51077 | 0 |
| May 10 2024 | 18.5112 | -0.03 | -0.16% | 18.5357 | 18.55026 | 18.43894 | 0 |
| May 09 2024 | 18.54107 | -0.09 | -0.49% | 18.63505 | 18.6735 | 18.49251 | 0 |
| May 08 2024 | 18.6325 | 0.03 | 0.15% | 18.6084 | 18.6933 | 6.80071 | 0 |
| May 07 2024 | 18.60537 | -0.02 | -0.09% | 18.62187 | 18.65998 | 18.56047 | 0 |
| May 06 2024 | 18.62279 | -0.12 | -0.65% | 18.747 | 18.74792 | 18.59567 | 0 |
| May 05 2024 | 18.7452 | -0.01 | -0.03% | 18.8542 | 18.8542 | 18.73388 | 0 |
| May 04 2024 | 18.75128 | 0.00 | 0.01% | 18.75128 | 18.75128 | 18.75128 | 0 |
| May 03 2024 | 18.74967 | 0.09 | 0.47% | 18.6652 | 18.83116 | 18.63348 | 0 |
| May 02 2024 | 18.6628 | 0.18 | 0.95% | 18.49385 | 18.69444 | 18.4779 | 0 |
| May 01 2024 | 18.48709 | -0.17 | -0.89% | 18.6491 | 18.61939 | 18.45745 | 0 |
| Apr 30 2024 | 18.65286 | -0.03 | -0.15% | 18.67996 | 18.70602 | 18.56076 | 0 |
| Apr 29 2024 | 18.68095 | -0.14 | -0.76% | 18.7883 | 18.9106 | 18.66601 | 0 |
| Apr 27 2024 | 18.82327 | 0.00 | 0.00% | 18.82327 | 18.82327 | 18.82327 | 0 |
| Apr 26 2024 | 18.82327 | 0.00 | 0.00% | 18.82327 | 18.82327 | 18.82327 | 0 |
| Apr 26 2024 | 18.82327 | -0.03 | -0.16% | 18.8482 | 18.95906 | 18.7234 | 0 |
| Apr 25 2024 | 18.85276 | 0.17 | 0.91% | 18.67937 | 19.0059 | 18.64123 | 0 |
| Apr 24 2024 | 18.6821 | 0.07 | 0.40% | 18.61465 | 18.75672 | 18.48759 | 0 |
| Apr 23 2024 | 18.60712 | -0.19 | -1.00% | 18.7935 | 18.8228 | 18.56469 | 0 |
| Apr 22 2024 | 18.79565 | 0.02 | 0.10% | 18.77475 | 18.91628 | 18.64983 | 0 |
| Apr 21 2024 | 18.7767 | 0.00 | -0.03% | 18.74885 | 18.8044 | 18.70927 | 0 |
| Apr 20 2024 | 18.78144 | 0.00 | 0.00% | 18.78144 | 18.78144 | 18.78144 | 0 |
| Apr 19 2024 | 18.78144 | 0.07 | 0.35% | 18.71735 | 19.19319 | 18.75935 | 0 |
| Apr 18 2024 | 18.7162 | 0.08 | 0.43% | 18.63795 | 18.83761 | 18.60917 | 0 |
| Apr 17 2024 | 18.63524 | -0.04 | -0.20% | 18.66815 | 18.74045 | 18.50659 | 0 |
| Apr 16 2024 | 18.67243 | 0.35 | 1.89% | 18.32265 | 18.73365 | 18.34852 | 0 |
| Apr 15 2024 | 18.32573 | 0.14 | 0.79% | 18.18205 | 18.35313 | 18.12087 | 0 |
| Apr 14 2024 | 18.1823 | -0.04 | -0.20% | 18.5833 | 18.5833 | 18.17941 | 0 |
| Apr 13 2024 | 18.21929 | 0.00 | 0.00% | 18.21929 | 18.21929 | 18.21929 | 0 |
| Apr 12 2024 | 18.21929 | 0.15 | 0.83% | 18.07007 | 18.38123 | 17.99562 | 0 |
| Apr 11 2024 | 18.06945 | 0.03 | 0.19% | 18.0294 | 18.10766 | 17.99273 | 0 |
| Apr 10 2024 | 18.03462 | -0.11 | -0.59% | 18.14578 | 18.13696 | 17.95105 | 0 |
| Apr 09 2024 | 18.14194 | 0.10 | 0.55% | 18.04045 | 18.17993 | 17.97778 | 0 |
| Apr 08 2024 | 18.04205 | -0.19 | -1.04% | 18.23238 | 18.24925 | 18.00993 | 0 |
| Apr 07 2024 | 18.2309 | -0.02 | -0.11% | 18.2544 | 18.2864 | 18.21608 | 0 |
| Apr 06 2024 | 18.25169 | 0.00 | 0.00% | 18.25169 | 18.25169 | 18.25169 | 0 |
| Apr 05 2024 | 18.25169 | -0.13 | -0.71% | 18.3819 | 18.39002 | 18.16249 | 0 |
| Apr 04 2024 | 18.3825 | 0.06 | 0.34% | 18.319 | 18.44221 | 18.22746 | 0 |
| Apr 03 2024 | 18.3195 | 0.07 | 0.41% | 18.24625 | 18.35365 | 18.2208 | 0 |
| Apr 02 2024 | 18.2449 | -0.12 | -0.66% | 18.3684 | 18.36783 | 18.22082 | 0 |
| Apr 01 2024 | 18.3662 | 0.01 | 0.05% | 18.3559 | 18.42424 | 18.30343 | 0 |
| Mar 31 2024 | 18.35665 | -0.06 | -0.34% | 18.42243 | 18.42243 | 18.35528 | 0 |
| Mar 30 2024 | 18.41878 | 0.06 | 0.31% | 18.42243 | 18.42243 | 18.36179 | 0 |
| Mar 29 2024 | 18.36179 | -0.06 | -0.34% | 18.42493 | 18.43757 | 18.35251 | 0 |
| Mar 28 2024 | 18.4248 | 0.13 | 0.70% | 18.29185 | 18.47017 | 18.27113 | 0 |
| Mar 27 2024 | 18.29725 | -0.12 | -0.67% | 18.41945 | 18.4432 | 18.22915 | 0 |
| Mar 26 2024 | 18.4202 | -0.13 | -0.69% | 18.54897 | 18.5662 | 18.40526 | 0 |
| Mar 25 2024 | 18.54855 | -0.12 | -0.66% | 18.6701 | 18.68651 | 18.53241 | 0 |
| Mar 24 2024 | 18.67165 | -0.02 | -0.11% | 18.65155 | 18.69158 | 18.63455 | 0 |
| Mar 23 2024 | 18.69158 | 0.00 | 0.00% | 18.69158 | 18.69158 | 18.69158 | 0 |
| Mar 22 2024 | 18.69158 | 0.05 | 0.25% | 18.64858 | 18.69158 | 18.59223 | 0 |
| Mar 21 2024 | 18.64551 | -0.19 | -1.02% | 18.8363 | 18.87255 | 18.59923 | 0 |
| Mar 20 2024 | 18.83675 | -0.09 | -0.45% | 18.92593 | 18.92725 | 18.74649 | 0 |
| Mar 19 2024 | 18.9226 | -0.05 | -0.24% | 18.9663 | 19.0863 | 18.91162 | 0 |
| Mar 18 2024 | 18.96885 | 0.04 | 0.23% | 18.92825 | 19.01528 | 18.8597 | 0 |
| Mar 17 2024 | 18.9248 | 0.03 | 0.13% | 18.87526 | 18.9335 | 18.86961 | 0 |
| Mar 16 2024 | 18.89959 | 0.00 | 0.00% | 18.89959 | 18.89959 | 18.89959 | 0 |
| Mar 15 2024 | 18.89959 | 0.01 | 0.04% | 18.8928 | 18.95646 | 18.8676 | 0 |
| Mar 14 2024 | 18.8921 | -0.09 | -0.46% | 18.97931 | 18.99111 | 18.86067 | 0 |
| Mar 13 2024 | 18.97927 | -0.17 | -0.87% | 19.14595 | 19.14336 | 18.94821 | 0 |
| Mar 12 2024 | 19.14666 | 0.00 | -0.03% | 19.15095 | 19.20544 | 19.12022 | 0 |
| Mar 11 2024 | 19.15147 | 0.00 | 0.00% | 19.15085 | 19.19589 | 19.10486 | 0 |
| Mar 10 2024 | 19.15199 | 0.00 | 0.00% | 19.15199 | 19.15199 | 19.15199 | 0 |
| Mar 09 2024 | 19.15199 | 0.00 | 0.00% | 19.15199 | 19.15199 | 19.15199 | 0 |
| Mar 08 2024 | 19.15199 | -0.09 | -0.45% | 19.23505 | 19.29772 | 19.13569 | 0 |
| Mar 07 2024 | 19.23832 | 0.10 | 0.53% | 19.13995 | 19.25075 | 19.1172 | 0 |
| Mar 06 2024 | 19.13716 | -0.04 | -0.22% | 19.17907 | 19.16314 | 19.06331 | 0 |
| Mar 05 2024 | 19.17905 | 0.02 | 0.12% | 19.1533 | 19.20173 | 19.12398 | 0 |
| Mar 04 2024 | 19.1557 | -0.10 | -0.53% | 19.25675 | 19.31382 | 19.13485 | 0 |
| Mar 03 2024 | 19.25775 | 0.02 | 0.09% | 19.2336 | 19.27659 | 19.226 | 0 |
| Mar 02 2024 | 19.24016 | 0.00 | 0.00% | 19.24016 | 19.24016 | 19.24016 | 0 |
| Mar 01 2024 | 19.24016 | -0.04 | -0.19% | 19.27951 | 19.29279 | 19.15843 | 0 |
| Feb 29 2024 | 19.2767 | -0.18 | -0.94% | 19.4625 | 19.46548 | 19.2667 | 0 |
| Feb 28 2024 | 19.46047 | 0.04 | 0.22% | 19.41963 | 19.47165 | 19.37657 | 0 |
| Feb 27 2024 | 19.41713 | -0.01 | -0.05% | 19.4247 | 19.44092 | 19.36001 | 0 |
| Feb 26 2024 | 19.42639 | 0.00 | 0.01% | 19.42007 | 19.46934 | 19.3879 | 0 |
| Feb 25 2024 | 19.42526 | 0.00 | 0.00% | 19.42526 | 19.42526 | 19.42526 | 0 |
| Feb 24 2024 | 19.42526 | 0.00 | 0.00% | 19.42526 | 19.42526 | 19.42526 | 0 |
| Feb 23 2024 | 19.42526 | -0.02 | -0.08% | 19.44025 | 19.47172 | 19.40171 | 0 |
| Feb 22 2024 | 19.44065 | 0.05 | 0.27% | 19.38895 | 19.4808 | 19.39315 | 0 |
| Feb 21 2024 | 19.38804 | 0.04 | 0.20% | 19.34766 | 19.40414 | 19.33565 | 0 |
| Feb 20 2024 | 19.34898 | 0.04 | 0.19% | 19.3113 | 19.38876 | 19.27566 | 0 |
| Feb 19 2024 | 19.3114 | -0.05 | -0.24% | 19.3551 | 19.37907 | 19.29415 | 0 |
| Feb 18 2024 | 19.35695 | -0.01 | -0.07% | 19.4012 | 19.4222 | 19.35307 | 0 |
| Feb 17 2024 | 19.36986 | 0.00 | 0.00% | 19.36986 | 19.36986 | 19.36986 | 0 |
