Register for real-time alerts, custom portfolio, and market movers
CHREUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 0.26196 | 0.02764 | 11.80% | 0.2672 | 0.27793 | 0.25297 | 1,530,520.00 |
| May 13 2024 | 0.23432 | -0.02709 | -10.36% | 0.235 | 0.235 | 0.23432 | 0.00 |
| May 12 2024 | 0.26141 | 0.01179 | 4.72% | 0.26141 | 0.26141 | 0.26141 | 0.00 |
| May 11 2024 | 0.24962 | -0.0139 | -5.27% | 0.26141 | 0.26141 | 0.24686 | 1,049.00 |
| May 10 2024 | 0.26352 | 0.00211 | 0.81% | 0.26141 | 0.26352 | 0.26141 | 76.00 |
| May 09 2024 | 0.26141 | 0.00542 | 2.12% | 0.25154 | 0.26419 | 0.25126 | 67,470.00 |
| May 08 2024 | 0.25599 | -0.00243 | -0.94% | 0.25154 | 0.25895 | 0.24591 | 124,837.00 |
| May 07 2024 | 0.25842 | 0.00562 | 2.22% | 0.25154 | 0.25842 | 0.24998 | 35,424.00 |
| May 06 2024 | 0.2528 | -0.00362 | -1.41% | 0.25643 | 0.26882 | 0.24992 | 737,039.00 |
| May 05 2024 | 0.25642 | -0.00447 | -1.71% | 0.26273 | 0.26386 | 0.24654 | 143,066.00 |
| May 04 2024 | 0.26089 | -0.00321 | -1.22% | 0.26273 | 0.26331 | 0.26089 | 5,775.00 |
| May 03 2024 | 0.2641 | 0.01839 | 7.48% | 0.25224 | 0.26551 | 0.24672 | 108,927.00 |
| May 02 2024 | 0.24571 | 0.00353 | 1.46% | 0.25224 | 0.25224 | 0.24126 | 26,024.00 |
| May 01 2024 | 0.24218 | -0.01006 | -3.99% | 0.25224 | 0.25224 | 0.24218 | 25,571.00 |
| Apr 30 2024 | 0.25224 | -0.02661 | -9.54% | 0.29022 | 0.29022 | 0.24384 | 348,067.00 |
| Apr 29 2024 | 0.27885 | -0.01137 | -3.92% | 0.29759 | 0.302 | 0.27815 | 55,916.00 |
| Apr 28 2024 | 0.29022 | -0.00154 | -0.53% | 0.29022 | 0.305 | 0.29022 | 59,750.00 |
| Apr 27 2024 | 0.29176 | 0.00154 | 0.53% | 0.29022 | 0.29312 | 0.27722 | 29,025.00 |
| Apr 26 2024 | 0.29022 | -0.00046 | -0.16% | 0.29759 | 0.30028 | 0.28868 | 53,083.00 |
| Apr 25 2024 | 0.29068 | -0.00609 | -2.05% | 0.29759 | 0.29759 | 0.2864 | 7,206.00 |
| Apr 24 2024 | 0.29677 | -0.01652 | -5.27% | 0.305 | 0.3189 | 0.29605 | 151,162.00 |
| Apr 23 2024 | 0.31329 | 0.01428 | 4.78% | 0.29759 | 0.3154 | 0.29759 | 541.00 |
| Apr 22 2024 | 0.29901 | 0.00142 | 0.48% | 0.29759 | 0.302 | 0.29759 | 444.00 |
| Apr 21 2024 | 0.29759 | 0.00789 | 2.72% | 0.30916 | 0.31434 | 0.29022 | 226,340.00 |
| Apr 20 2024 | 0.2897 | 0.00 | 0.00% | 0.2897 | 0.2897 | 0.28399 | 185.00 |
| Apr 19 2024 | 0.2897 | 0.00604 | 2.13% | 0.28376 | 0.29849 | 0.260 | 484,387.00 |
| Apr 18 2024 | 0.28366 | -0.00033 | -0.12% | 0.28399 | 0.28399 | 0.27251 | 63,695.00 |
| Apr 17 2024 | 0.28399 | -0.00541 | -1.87% | 0.28683 | 0.29479 | 0.26884 | 180,545.00 |
| Apr 16 2024 | 0.2894 | -0.00674 | -2.28% | 0.29614 | 0.29849 | 0.27535 | 226,995.00 |
| Apr 15 2024 | 0.29614 | -0.02523 | -7.85% | 0.31851 | 0.33495 | 0.28553 | 204,876.00 |
| Apr 14 2024 | 0.32137 | 0.00699 | 2.22% | 0.3106 | 0.32981 | 0.29428 | 718,123.00 |
| Apr 13 2024 | 0.31438 | -0.00405 | -1.27% | 0.31758 | 0.32778 | 0.24108 | 958,218.00 |
| Apr 12 2024 | 0.31843 | -0.04383 | -12.10% | 0.36629 | 0.37583 | 0.285 | 641,844.00 |
| Apr 11 2024 | 0.36226 | -0.00403 | -1.10% | 0.36629 | 0.38031 | 0.360 | 144,419.00 |
| Apr 10 2024 | 0.36629 | -0.00006 | -0.02% | 0.36635 | 0.37184 | 0.34299 | 566,724.00 |
| Apr 09 2024 | 0.36635 | -0.06365 | -14.80% | 0.4306 | 0.43577 | 0.36635 | 901,699.00 |
| Apr 08 2024 | 0.430 | 0.0188 | 4.57% | 0.41303 | 0.43645 | 0.40083 | 758,494.00 |
| Apr 07 2024 | 0.4112 | 0.03005 | 7.88% | 0.38507 | 0.42567 | 0.38507 | 662,924.00 |
| Apr 06 2024 | 0.38115 | -0.00446 | -1.16% | 0.37874 | 0.38316 | 0.37341 | 29,680.00 |
| Apr 05 2024 | 0.38561 | 0.01208 | 3.23% | 0.36688 | 0.38561 | 0.35155 | 200,880.00 |
| Apr 04 2024 | 0.37353 | 0.00394 | 1.07% | 0.36688 | 0.38506 | 0.36519 | 121,096.00 |
| Apr 03 2024 | 0.36959 | 0.00529 | 1.45% | 0.3643 | 0.390 | 0.35176 | 377,493.00 |
| Apr 02 2024 | 0.3643 | -0.0185 | -4.83% | 0.38031 | 0.38239 | 0.3477 | 728,640.00 |
| Apr 01 2024 | 0.3828 | -0.02798 | -6.81% | 0.41307 | 0.41887 | 0.3712 | 325,614.00 |
| Mar 31 2024 | 0.41078 | 0.00566 | 1.40% | 0.40744 | 0.41219 | 0.40704 | 33,700.00 |
| Mar 30 2024 | 0.40512 | -0.04036 | -9.06% | 0.44207 | 0.44207 | 0.405 | 168,173.00 |
| Mar 29 2024 | 0.44548 | 0.00076 | 0.17% | 0.44207 | 0.44548 | 0.43987 | 56,623.00 |
| Mar 28 2024 | 0.44472 | 0.00967 | 2.22% | 0.434 | 0.4551 | 0.42283 | 570,663.00 |
| Mar 27 2024 | 0.43505 | -0.0218 | -4.77% | 0.45096 | 0.45872 | 0.42852 | 984,895.00 |
| Mar 26 2024 | 0.45685 | 0.00519 | 1.15% | 0.45096 | 0.45755 | 0.45082 | 129,469.00 |
| Mar 25 2024 | 0.45166 | 0.0482 | 11.95% | 0.41046 | 0.5278 | 0.40777 | 6,363,931.00 |
| Mar 24 2024 | 0.40346 | 0.00346 | 0.86% | 0.400 | 0.41461 | 0.39915 | 221,545.00 |
| Mar 23 2024 | 0.400 | 0.0222 | 5.88% | 0.37744 | 0.41062 | 0.37549 | 324,368.00 |
| Mar 22 2024 | 0.3778 | 0.0012 | 0.32% | 0.37744 | 0.38241 | 0.37466 | 47,847.00 |
| Mar 21 2024 | 0.3766 | 0.03096 | 8.96% | 0.34564 | 0.39244 | 0.33296 | 2,453,201.00 |
| Mar 20 2024 | 0.34564 | 0.02911 | 9.20% | 0.34912 | 0.34912 | 0.28901 | 946,447.00 |
| Mar 19 2024 | 0.31653 | -0.02929 | -8.47% | 0.34912 | 0.34912 | 0.31257 | 63,924.00 |
| Mar 18 2024 | 0.34582 | -0.0033 | -0.95% | 0.34737 | 0.34737 | 0.33738 | 573.00 |
| Mar 17 2024 | 0.34912 | 0.01795 | 5.42% | 0.33248 | 0.35387 | 0.3155 | 817,208.00 |
| Mar 16 2024 | 0.33117 | -0.04321 | -11.54% | 0.37425 | 0.38494 | 0.32626 | 821,987.00 |
| Mar 15 2024 | 0.37438 | -0.01285 | -3.32% | 0.38649 | 0.38869 | 0.33255 | 3,148,571.00 |
| Mar 14 2024 | 0.38723 | -0.01927 | -4.74% | 0.411 | 0.41463 | 0.37652 | 431,186.00 |
| Mar 13 2024 | 0.4065 | 0.01652 | 4.24% | 0.4046 | 0.40907 | 0.4026 | 25,688.00 |
| Mar 12 2024 | 0.38998 | -0.00154 | -0.39% | 0.38183 | 0.39212 | 0.38183 | 2,364.00 |
| Mar 11 2024 | 0.39152 | 0.01178 | 3.10% | 0.38308 | 0.40172 | 0.36771 | 3,165,535.00 |
| Mar 10 2024 | 0.37974 | -0.00808 | -2.08% | 0.38379 | 0.41427 | 0.37316 | 3,626,552.00 |
| Mar 09 2024 | 0.38782 | 0.05746 | 17.39% | 0.33036 | 0.40567 | 0.32536 | 5,814,492.00 |
| Mar 08 2024 | 0.33036 | 0.00029 | 0.09% | 0.32876 | 0.33424 | 0.30612 | 1,142,295.00 |
| Mar 07 2024 | 0.33007 | 0.0002 | 0.06% | 0.32876 | 0.33078 | 0.32876 | 3,227.00 |
| Mar 06 2024 | 0.32987 | 0.01065 | 3.34% | 0.3182 | 0.33762 | 0.31266 | 620,960.00 |
| Mar 05 2024 | 0.31922 | -0.04053 | -11.27% | 0.355 | 0.38611 | 0.2703 | 3,745,112.00 |
| Mar 04 2024 | 0.35975 | -0.01288 | -3.46% | 0.35821 | 0.36318 | 0.35367 | 36,373.00 |
| Mar 03 2024 | 0.37263 | 0.00432 | 1.17% | 0.37503 | 0.37675 | 0.37263 | 4,719.00 |
| Mar 02 2024 | 0.36831 | -0.00402 | -1.08% | 0.37126 | 0.375 | 0.36621 | 36,344.00 |
| Mar 01 2024 | 0.37233 | -0.00248 | -0.66% | 0.39439 | 0.39439 | 0.36596 | 668,024.00 |
| Feb 29 2024 | 0.37481 | -0.02333 | -5.86% | 0.37292 | 0.38347 | 0.366 | 574,516.00 |
| Feb 28 2024 | 0.39814 | 0.00333 | 0.84% | 0.39439 | 0.40097 | 0.39439 | 26,364.00 |
| Feb 27 2024 | 0.39481 | -0.00319 | -0.80% | 0.37498 | 0.420 | 0.37498 | 2,010,414.00 |
| Feb 26 2024 | 0.398 | 0.01366 | 3.55% | 0.398 | 0.40182 | 0.398 | 3,311.00 |
| Feb 25 2024 | 0.38434 | 0.02434 | 6.76% | 0.37498 | 0.387 | 0.37498 | 1,496.00 |
| Feb 24 2024 | 0.360 | -0.01777 | -4.70% | 0.37498 | 0.37498 | 0.360 | 21,829.00 |
| Feb 23 2024 | 0.37777 | 0.00315 | 0.84% | 0.37498 | 0.37786 | 0.37498 | 5,762.00 |
| Feb 22 2024 | 0.37462 | -0.00258 | -0.68% | 0.38943 | 0.39539 | 0.3741 | 773,995.00 |
| Feb 21 2024 | 0.3772 | -0.02958 | -7.27% | 0.43646 | 0.43646 | 0.3765 | 242,059.00 |
| Feb 20 2024 | 0.40678 | -0.03715 | -8.37% | 0.43646 | 0.43646 | 0.4011 | 245,815.00 |
| Feb 19 2024 | 0.44393 | 0.00955 | 2.20% | 0.44347 | 0.4524 | 0.44347 | 16,407.00 |
| Feb 18 2024 | 0.43438 | -0.00208 | -0.48% | 0.43646 | 0.44075 | 0.43361 | 37,304.00 |
| Feb 17 2024 | 0.43646 | 0.01174 | 2.76% | 0.42502 | 0.44894 | 0.40822 | 3,599,153.00 |
| Feb 16 2024 | 0.42472 | 0.02476 | 6.19% | 0.39762 | 0.46365 | 0.39131 | 9,987,257.00 |
| Feb 15 2024 | 0.39996 | 0.06063 | 17.87% | 0.33085 | 0.42605 | 0.32784 | 11,820,175.00 |
