Register to chat with like-minded investors on our interactive forums.
CHAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 8.75 | -0.39 | -4.27% | 8.98 | 8.98 | 8.66 | 2,106,182 |
| Apr 22 2024 | 9.14 | 0.26 | 2.93% | 9.00 | 9.17 | 8.88 | 1,474,538 |
| Apr 19 2024 | 8.88 | -0.18 | -1.99% | 9.27 | 9.27 | 8.80 | 2,962,719 |
| Apr 18 2024 | 9.06 | 0.16 | 1.80% | 9.06 | 9.55 | 8.80 | 3,392,153 |
| Apr 17 2024 | 8.90 | -0.10 | -1.11% | 8.80 | 9.24 | 8.80 | 2,606,416 |
| Apr 16 2024 | 9.00 | -0.50 | -5.26% | 9.21 | 9.26 | 8.85 | 6,348,150 |
| Apr 15 2024 | 9.50 | -0.34 | -3.46% | 10.10 | 10.10 | 9.27 | 4,523,902 |
| Apr 12 2024 | 9.84 | 0.46 | 4.90% | 9.50 | 10.14 | 9.50 | 15,259,385 |
| Apr 11 2024 | 9.38 | 0.70 | 8.06% | 8.50 | 9.54 | 8.50 | 13,097,017 |
| Apr 10 2024 | 8.68 | -0.30 | -3.34% | 9.49 | 9.59 | 8.20 | 81,123,978 |
| Apr 09 2024 | 8.98 | 0.48 | 5.65% | 8.64 | 9.58 | 8.64 | 13,699,064 |
| Apr 08 2024 | 8.50 | 0.07 | 0.83% | 8.60 | 8.67 | 8.44 | 3,012,337 |
| Apr 05 2024 | 8.43 | -0.06 | -0.71% | 8.42 | 8.50 | 8.29 | 3,641,530 |
| Apr 04 2024 | 8.49 | 0.06 | 0.71% | 8.61 | 8.78 | 8.40 | 2,498,400 |
| Apr 03 2024 | 8.43 | 0.12 | 1.44% | 8.50 | 8.71 | 8.43 | 2,991,770 |
| Apr 02 2024 | 8.31 | -0.44 | -5.03% | 9.00 | 9.00 | 8.22 | 4,245,803 |
| Mar 28 2024 | 8.75 | -0.23 | -2.56% | 8.60 | 9.05 | 8.60 | 3,432,680 |
| Mar 27 2024 | 8.98 | 0.18 | 2.05% | 8.50 | 9.19 | 8.50 | 2,406,413 |
| Mar 26 2024 | 8.80 | -0.12 | -1.35% | 9.10 | 9.14 | 8.72 | 2,484,879 |
| Mar 25 2024 | 8.92 | -0.07 | -0.78% | 9.00 | 9.07 | 8.66 | 4,804,314 |
| Mar 22 2024 | 8.99 | 0.09 | 1.01% | 8.99 | 9.20 | 8.80 | 6,976,891 |
| Mar 21 2024 | 8.90 | 0.74 | 9.07% | 8.40 | 9.11 | 8.40 | 7,539,128 |
| Mar 20 2024 | 8.16 | 0.09 | 1.05% | 8.17 | 8.40 | 7.86 | 2,563,341 |
| Mar 19 2024 | 8.075 | 0.32 | 4.06% | 7.97 | 8.30 | 7.92 | 4,147,620 |
| Mar 18 2024 | 7.76 | 0.06 | 0.78% | 7.70 | 7.76 | 7.36 | 1,954,338 |
| Mar 15 2024 | 7.70 | 0.02 | 0.26% | 7.80 | 7.87 | 7.70 | 2,575,857 |
| Mar 14 2024 | 7.68 | -0.02 | -0.26% | 7.52 | 7.68 | 7.36 | 2,985,541 |
| Mar 13 2024 | 7.70 | 0.34 | 4.55% | 7.50 | 7.70 | 7.35 | 3,525,910 |
| Mar 12 2024 | 7.365 | -0.19 | -2.45% | 7.34 | 7.38 | 7.20 | 2,262,354 |
| Mar 11 2024 | 7.55 | -0.21 | -2.71% | 7.70 | 7.70 | 7.33 | 1,221,921 |
| Mar 08 2024 | 7.76 | 0.04 | 0.52% | 7.99 | 7.99 | 7.60 | 1,018,431 |
| Mar 07 2024 | 7.72 | -0.13 | -1.66% | 7.86 | 7.90 | 7.69 | 5,025,218 |
| Mar 06 2024 | 7.85 | 0.05 | 0.64% | 7.50 | 7.85 | 7.35 | 3,547,570 |
| Mar 05 2024 | 7.80 | 0.40 | 5.41% | 7.58 | 7.80 | 7.23 | 1,733,969 |
| Mar 04 2024 | 7.40 | -0.28 | -3.65% | 7.69 | 7.69 | 7.17 | 1,911,236 |
| Mar 01 2024 | 7.68 | 0.20 | 2.67% | 7.30 | 7.68 | 7.21 | 2,016,038 |
| Feb 29 2024 | 7.48 | -0.25 | -3.23% | 7.80 | 7.80 | 7.26 | 2,392,479 |
| Feb 28 2024 | 7.73 | -0.03 | -0.39% | 7.80 | 7.80 | 7.61 | 2,119,987 |
| Feb 27 2024 | 7.76 | -0.10 | -1.27% | 7.86 | 7.87 | 7.64 | 1,736,996 |
| Feb 26 2024 | 7.86 | -0.64 | -7.53% | 8.30 | 8.30 | 7.82 | 2,363,351 |
| Feb 23 2024 | 8.50 | 0.60 | 7.59% | 7.81 | 8.50 | 7.80 | 1,597,048 |
| Feb 22 2024 | 7.90 | -0.20 | -2.47% | 7.76 | 7.90 | 7.50 | 10,288,064 |
| Feb 21 2024 | 8.10 | 0.09 | 1.12% | 8.11 | 8.11 | 7.86 | 3,587,008 |
| Feb 20 2024 | 8.01 | -0.11 | -1.35% | 8.22 | 8.36 | 7.90 | 4,252,876 |
| Feb 19 2024 | 8.12 | -0.02 | -0.25% | 8.12 | 8.12 | 7.90 | 2,253,351 |
| Feb 16 2024 | 8.14 | 0.31 | 3.96% | 7.80 | 8.14 | 7.75 | 4,390,411 |
| Feb 15 2024 | 7.83 | -0.17 | -2.13% | 7.91 | 7.94 | 7.83 | 4,005,748 |
| Feb 14 2024 | 8.00 | -0.10 | -1.23% | 8.19 | 8.28 | 7.96 | 3,571,955 |
| Feb 13 2024 | 8.10 | -0.03 | -0.37% | 8.24 | 8.44 | 7.98 | 2,623,122 |
| Feb 12 2024 | 8.13 | -0.17 | -2.05% | 8.15 | 8.19 | 8.03 | 1,367,746 |
| Feb 09 2024 | 8.30 | -0.10 | -1.19% | 8.48 | 8.48 | 8.23 | 2,752,415 |
| Feb 08 2024 | 8.40 | -0.28 | -3.23% | 8.61 | 8.65 | 8.40 | 2,164,922 |
| Feb 07 2024 | 8.68 | -0.31 | -3.45% | 8.93 | 8.93 | 8.65 | 1,528,917 |
| Feb 06 2024 | 8.99 | 0.39 | 4.53% | 9.47 | 9.47 | 8.61 | 2,395,946 |
| Feb 05 2024 | 8.60 | -0.58 | -6.32% | 9.32 | 9.35 | 8.60 | 2,443,869 |
| Feb 02 2024 | 9.18 | -0.39 | -4.08% | 9.50 | 9.51 | 9.10 | 2,339,861 |
| Feb 01 2024 | 9.57 | -0.29 | -2.94% | 9.80 | 9.80 | 9.26 | 2,190,930 |
| Jan 31 2024 | 9.86 | 0.54 | 5.79% | 9.49 | 9.97 | 9.25 | 4,989,005 |
| Jan 30 2024 | 9.32 | 0.14 | 1.53% | 9.01 | 9.32 | 8.81 | 4,846,879 |
| Jan 29 2024 | 9.18 | 0.94 | 11.41% | 8.40 | 9.19 | 8.40 | 5,226,767 |
| Jan 26 2024 | 8.24 | 0.51 | 6.60% | 7.60 | 8.37 | 7.60 | 3,497,529 |
| Jan 25 2024 | 7.73 | -0.25 | -3.13% | 7.91 | 7.91 | 7.52 | 8,519,457 |
