CHW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 29 2024 | 7.38 | 0.11 | 1.51% | 6.97 | 7.38 | 6.97 | 28,250 |
May 28 2024 | 7.27 | -0.03 | -0.41% | 7.28 | 7.28 | 7.25 | 3,149 |
May 27 2024 | 7.30 | 0.10 | 1.39% | 7.20 | 7.30 | 7.20 | 3,450 |
May 24 2024 | 7.20 | -0.45 | -5.88% | 7.58 | 7.58 | 7.20 | 200 |
May 23 2024 | 7.65 | -0.01 | -0.13% | 7.55 | 7.65 | 7.55 | 400 |
May 22 2024 | 7.66 | 0.34 | 4.64% | 7.32 | 7.66 | 7.32 | 11,722 |
May 21 2024 | 7.32 | -0.01 | -0.14% | 7.30 | 7.32 | 7.25 | 1,037 |
May 17 2024 | 7.33 | 0.08 | 1.10% | 7.24 | 7.33 | 7.22 | 5,039 |
May 16 2024 | 7.25 | -0.01 | -0.14% | 7.22 | 7.32 | 7.22 | 1,850 |
May 15 2024 | 7.26 | 0.01 | 0.14% | 7.28 | 7.29 | 7.25 | 1,345 |
May 14 2024 | 7.25 | -0.03 | -0.41% | 7.13 | 7.26 | 7.13 | 2,000 |
May 13 2024 | 7.28 | -0.12 | -1.62% | 7.40 | 7.40 | 7.28 | 2,300 |
May 10 2024 | 7.40 | -0.10 | -1.33% | 7.53 | 7.53 | 7.40 | 1,201 |
May 09 2024 | 7.50 | 0.12 | 1.63% | 6.22 | 7.50 | 6.22 | 17,687 |
May 08 2024 | 7.38 | 0.09 | 1.23% | 7.30 | 7.38 | 7.30 | 10,500 |
May 07 2024 | 7.29 | -0.01 | -0.14% | 7.20 | 7.29 | 7.20 | 2,000 |
May 06 2024 | 7.30 | 0.00 | 0.00% | 7.25 | 7.30 | 7.25 | 1,200 |
May 03 2024 | 7.30 | -0.15 | -2.01% | 7.38 | 7.38 | 7.25 | 5,870 |
May 02 2024 | 7.45 | -0.10 | -1.32% | 7.52 | 7.52 | 7.45 | 1,700 |
May 01 2024 | 7.55 | -0.04 | -0.53% | 7.50 | 7.55 | 7.50 | 500 |
Apr 30 2024 | 7.59 | -0.01 | -0.13% | 7.45 | 7.59 | 7.44 | 1,400 |
Apr 29 2024 | 7.60 | 0.34 | 4.68% | 7.25 | 7.61 | 7.25 | 15,579 |
Apr 26 2024 | 7.26 | 0.01 | 0.14% | 7.30 | 7.30 | 7.26 | 1,303 |
Apr 25 2024 | 7.25 | 0.09 | 1.26% | 7.14 | 7.25 | 7.14 | 17,507 |
Apr 24 2024 | 7.16 | -0.08 | -1.10% | 7.19 | 7.25 | 7.16 | 11,200 |
Apr 23 2024 | 7.24 | -0.01 | -0.14% | 7.25 | 7.25 | 7.24 | 1,921 |
Apr 22 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.31 | 7.25 | 4,900 |
Apr 19 2024 | 7.25 | 0.04 | 0.55% | 7.25 | 7.25 | 7.25 | 18,100 |
Apr 18 2024 | 7.21 | -0.04 | -0.55% | 7.25 | 7.31 | 7.21 | 1,615 |
Apr 17 2024 | 7.25 | 0.15 | 2.11% | 7.14 | 7.34 | 7.14 | 3,600 |
Apr 16 2024 | 7.10 | 0.00 | 0.00% | 7.10 | 7.16 | 7.10 | 17,522 |
Apr 15 2024 | 7.10 | 0.00 | 0.00% | 7.09 | 7.10 | 7.09 | 1,450 |
Apr 12 2024 | 7.10 | 0.00 | 0.00% | 7.00 | 7.20 | 7.00 | 24,719 |
Apr 11 2024 | 7.10 | -0.15 | -2.07% | 7.16 | 7.23 | 7.04 | 4,300 |
Apr 10 2024 | 7.25 | -0.15 | -2.03% | 7.28 | 7.29 | 7.25 | 1,221 |
Apr 09 2024 | 7.40 | 0.21 | 2.92% | 7.25 | 7.65 | 7.25 | 39,800 |
Apr 08 2024 | 7.19 | -0.06 | -0.83% | 7.17 | 7.31 | 7.17 | 6,950 |
Apr 05 2024 | 7.25 | -0.05 | -0.68% | 7.17 | 7.25 | 7.14 | 10,413 |
Apr 04 2024 | 7.30 | 0.08 | 1.11% | 7.25 | 7.30 | 7.25 | 1,300 |
Apr 03 2024 | 7.22 | -0.02 | -0.28% | 7.17 | 7.25 | 7.17 | 5,300 |
Apr 02 2024 | 7.24 | -0.08 | -1.09% | 7.26 | 7.31 | 7.05 | 6,300 |
Apr 01 2024 | 7.32 | 0.12 | 1.67% | 6.95 | 7.53 | 6.82 | 33,323 |
Mar 28 2024 | 7.20 | 0.29 | 4.20% | 6.93 | 7.20 | 6.93 | 5,697 |
Mar 27 2024 | 6.91 | -0.49 | -6.62% | 7.45 | 7.45 | 6.91 | 6,647 |
Mar 26 2024 | 7.40 | -0.20 | -2.63% | 7.55 | 7.60 | 7.40 | 4,923 |
Mar 25 2024 | 7.60 | -0.01 | -0.13% | 7.55 | 7.60 | 7.55 | 1,500 |
Mar 22 2024 | 7.61 | 0.01 | 0.13% | 7.60 | 7.61 | 7.60 | 2,900 |
Mar 21 2024 | 7.60 | 0.00 | 0.00% | 7.59 | 7.61 | 7.55 | 3,901 |
Mar 20 2024 | 7.60 | 0.00 | 0.00% | 7.60 | 7.61 | 7.55 | 10,457 |
Mar 19 2024 | 7.60 | 0.00 | 0.00% | 7.55 | 7.60 | 7.50 | 5,298 |
Mar 18 2024 | 7.60 | -0.22 | -2.81% | 7.62 | 7.70 | 7.60 | 8,626 |
Mar 15 2024 | 7.82 | -0.68 | -8.00% | 7.80 | 7.82 | 6.80 | 16,911 |
Mar 14 2024 | 8.50 | -0.09 | -1.05% | 8.49 | 8.50 | 8.49 | 3,600 |
Mar 13 2024 | 8.59 | 0.00 | 0.00% | 8.47 | 8.59 | 8.47 | 300 |
Mar 12 2024 | 8.59 | 0.19 | 2.26% | 8.34 | 8.59 | 8.34 | 1,500 |
Mar 11 2024 | 8.40 | -0.10 | -1.18% | 8.40 | 8.40 | 8.40 | 400 |
Mar 08 2024 | 8.50 | 0.09 | 1.07% | 8.45 | 8.50 | 8.38 | 6,200 |
Mar 07 2024 | 8.41 | 0.05 | 0.60% | 8.25 | 8.64 | 8.25 | 5,028 |
Mar 06 2024 | 8.36 | 0.02 | 0.24% | 8.31 | 8.41 | 8.31 | 1,400 |
Mar 05 2024 | 8.34 | -0.10 | -1.18% | 8.34 | 8.34 | 8.34 | 300 |
Mar 04 2024 | 8.44 | -0.06 | -0.71% | 8.56 | 8.56 | 8.44 | 1,012 |
Mar 01 2024 | 8.50 | -0.10 | -1.16% | 8.45 | 8.55 | 8.41 | 2,303 |