Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHFPLN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4.30315 | -0.01 | -0.19% | 4.31116 | 4.31435 | 4.2984 | 0 |
| May 19 2024 | 4.3115 | -0.01 | -0.19% | 4.31987 | 4.32046 | 4.3109 | 0 |
| May 18 2024 | 4.31987 | 0.00 | 0.03% | 4.31987 | 4.31987 | 4.31838 | 0 |
| May 17 2024 | 4.31838 | -0.01 | -0.17% | 4.32617 | 4.3329 | 4.31117 | 0 |
| May 16 2024 | 4.32589 | -0.02 | -0.47% | 4.34646 | 4.35678 | 4.32212 | 0 |
| May 15 2024 | 4.34624 | -0.01 | -0.13% | 4.35173 | 4.36329 | 4.33105 | 0 |
| May 14 2024 | 4.35198 | -0.02 | -0.50% | 4.37423 | 4.37901 | 4.3488 | 0 |
| May 13 2024 | 4.37395 | -0.03 | -0.72% | 4.40676 | 4.40795 | 4.37 | 0 |
| May 12 2024 | 4.40545 | -0.01 | -0.13% | 4.4112 | 4.4112 | 4.39887 | 0 |
| May 11 2024 | 4.4112 | 0.00 | 0.02% | 4.4112 | 4.4112 | 4.41051 | 0 |
| May 10 2024 | 4.41051 | 0.02 | 0.51% | 4.38805 | 4.41124 | 4.37998 | 0 |
| May 09 2024 | 4.38814 | -0.02 | -0.44% | 4.408 | 4.40982 | 4.38319 | 0 |
| May 08 2024 | 4.40737 | -0.01 | -0.18% | 4.41524 | 4.42845 | 4.40238 | 0 |
| May 07 2024 | 4.41529 | 0.00 | 0.10% | 4.41048 | 4.42467 | 4.40159 | 0 |
| May 06 2024 | 4.41081 | -0.02 | -0.52% | 4.43666 | 4.44789 | 4.405 | 0 |
| May 05 2024 | 4.43399 | -0.01 | -0.18% | 4.44203 | 4.44359 | 4.42465 | 0 |
| May 04 2024 | 4.44203 | 0.00 | -0.01% | 4.44203 | 4.44231 | 4.44203 | 0 |
| May 03 2024 | 4.44231 | 0.00 | 0.10% | 4.43817 | 4.453 | 4.42606 | 0 |
| May 02 2024 | 4.43795 | 0.03 | 0.76% | 4.40546 | 4.4486 | 4.39937 | 0 |
| May 01 2024 | 4.40462 | -0.01 | -0.26% | 4.41571 | 4.42285 | 4.39413 | 0 |
| Apr 30 2024 | 4.41622 | -0.01 | -0.12% | 4.42117 | 4.43185 | 4.40572 | 0 |
| Apr 29 2024 | 4.42134 | 0.01 | 0.24% | 4.41651 | 4.43645 | 4.41267 | 0 |
| Apr 27 2024 | 4.41089 | 0.00 | 0.00% | 4.41089 | 4.41089 | 4.41089 | 0 |
| Apr 26 2024 | 4.41089 | 0.00 | -0.01% | 4.41089 | 4.41089 | 4.41089 | 0 |
| Apr 26 2024 | 4.41134 | 0.00 | 0.11% | 4.40625 | 4.42862 | 4.40409 | 0 |
| Apr 25 2024 | 4.40661 | -0.02 | -0.55% | 4.43048 | 4.43524 | 4.40105 | 0 |
| Apr 24 2024 | 4.431 | 0.01 | 0.33% | 4.41615 | 4.44155 | 4.41022 | 0 |
| Apr 23 2024 | 4.41641 | -0.03 | -0.61% | 4.4434 | 4.46211 | 4.41393 | 0 |
| Apr 22 2024 | 4.44329 | 0.01 | 0.13% | 4.43687 | 4.46724 | 4.42612 | 0 |
| Apr 21 2024 | 4.43737 | -0.01 | -0.18% | 4.44534 | 4.4672 | 4.43728 | 0 |
| Apr 20 2024 | 4.44534 | 0.00 | 0.00% | 4.44534 | 4.44534 | 4.44204 | 0 |
| Apr 19 2024 | 4.44534 | -0.02 | -0.49% | 4.46747 | 4.51307 | 4.44002 | 0 |
| Apr 18 2024 | 4.46726 | 0.00 | 0.05% | 4.46509 | 4.46933 | 4.44862 | 0 |
| Apr 17 2024 | 4.46494 | -0.04 | -0.92% | 4.50557 | 4.50966 | 4.45685 | 0 |
| Apr 16 2024 | 4.50656 | 0.06 | 1.43% | 4.44311 | 4.51211 | 4.44862 | 0 |
| Apr 15 2024 | 4.44305 | 0.04 | 0.94% | 4.40249 | 4.44566 | 4.39064 | 0 |
| Apr 14 2024 | 4.40158 | -0.01 | -0.21% | 4.41604 | 4.42205 | 4.39355 | 0 |
| Apr 13 2024 | 4.41086 | 0.00 | 0.00% | 4.41086 | 4.41086 | 4.41086 | 0 |
| Apr 12 2024 | 4.41086 | 0.04 | 0.99% | 4.3676 | 4.43143 | 4.36638 | 0 |
| Apr 11 2024 | 4.36759 | 0.02 | 0.41% | 4.3487 | 4.37086 | 4.34061 | 0 |
| Apr 10 2024 | 4.34981 | 0.00 | -0.03% | 4.35131 | 4.3568 | 4.3322 | 0 |
| Apr 09 2024 | 4.35119 | 0.02 | 0.41% | 4.33336 | 4.35336 | 4.32926 | 0 |
| Apr 08 2024 | 4.33338 | -0.04 | -1.01% | 4.3778 | 4.37734 | 4.32901 | 0 |
| Apr 07 2024 | 4.37751 | -0.01 | -0.12% | 4.38296 | 4.38796 | 4.3572 | 0 |
| Apr 06 2024 | 4.38296 | 0.00 | 0.03% | 4.38296 | 4.38296 | 4.38182 | 0 |
| Apr 05 2024 | 4.38182 | -0.01 | -0.22% | 4.39139 | 4.39731 | 4.36789 | 0 |
| Apr 04 2024 | 4.39159 | 0.00 | 0.10% | 4.38708 | 4.39716 | 4.35553 | 0 |
| Apr 03 2024 | 4.38725 | 0.00 | -0.05% | 4.39002 | 4.39451 | 4.37772 | 0 |
| Apr 02 2024 | 4.38951 | -0.03 | -0.68% | 4.41893 | 4.41975 | 4.38579 | 0 |
| Apr 01 2024 | 4.4196 | 0.00 | 0.08% | 4.41232 | 4.42444 | 4.40373 | 0 |
| Mar 31 2024 | 4.41623 | 0.01 | 0.16% | 4.40936 | 4.41851 | 4.40693 | 0 |
| Mar 30 2024 | 4.40936 | 0.00 | -0.05% | 4.40936 | 4.41661 | 4.40936 | 0 |
| Mar 29 2024 | 4.41141 | -0.02 | -0.37% | 4.42751 | 4.43856 | 4.39797 | 0 |
| Mar 28 2024 | 4.4279 | 0.02 | 0.49% | 4.40581 | 4.4354 | 4.40142 | 0 |
| Mar 27 2024 | 4.40617 | 0.00 | 0.06% | 4.40313 | 4.41252 | 4.3912 | 0 |
| Mar 26 2024 | 4.40342 | -0.01 | -0.32% | 4.41807 | 4.41325 | 4.38876 | 0 |
| Mar 25 2024 | 4.41765 | -0.04 | -0.82% | 4.45432 | 4.45207 | 4.40831 | 0 |
| Mar 24 2024 | 4.45433 | 0.02 | 0.48% | 4.43192 | 4.45795 | 4.40845 | 0 |
| Mar 23 2024 | 4.43317 | 0.00 | 0.00% | 4.43317 | 4.43317 | 4.43317 | 0 |
| Mar 22 2024 | 4.43317 | 0.02 | 0.40% | 4.41365 | 4.45999 | 4.42335 | 0 |
| Mar 21 2024 | 4.4157 | -0.04 | -0.81% | 4.45226 | 4.46432 | 4.39754 | 0 |
| Mar 20 2024 | 4.45176 | -0.02 | -0.42% | 4.47109 | 4.4806 | 4.44703 | 0 |
| Mar 19 2024 | 4.47075 | -0.01 | -0.20% | 4.4799 | 4.49189 | 4.46796 | 0 |
| Mar 18 2024 | 4.4795 | 0.01 | 0.18% | 4.47312 | 4.4878 | 4.46655 | 0 |
| Mar 17 2024 | 4.47129 | 0.00 | 0.08% | 4.46758 | 4.47995 | 4.4561 | 0 |
| Mar 16 2024 | 4.46758 | 0.00 | -0.07% | 4.46758 | 4.47091 | 4.46758 | 0 |
| Mar 15 2024 | 4.47091 | 0.01 | 0.22% | 4.46122 | 4.47425 | 4.453 | 0 |
| Mar 14 2024 | 4.46105 | 0.01 | 0.21% | 4.45176 | 4.46856 | 4.44857 | 0 |
| Mar 13 2024 | 4.45173 | -0.02 | -0.48% | 4.47392 | 4.47391 | 4.44853 | 0 |
| Mar 12 2024 | 4.47328 | 0.01 | 0.17% | 4.46519 | 4.47876 | 4.45918 | 0 |
| Mar 11 2024 | 4.46547 | -0.02 | -0.44% | 4.482 | 4.48709 | 4.45541 | 0 |
| Mar 10 2024 | 4.485 | 0.00 | 0.00% | 4.485 | 4.485 | 4.485 | 0 |
| Mar 09 2024 | 4.485 | 0.00 | 0.00% | 4.485 | 4.485 | 4.485 | 0 |
| Mar 08 2024 | 4.485 | 0.01 | 0.16% | 4.4781 | 4.5005 | 4.47575 | 0 |
| Mar 07 2024 | 4.47787 | 0.01 | 0.11% | 4.47318 | 4.49859 | 4.47249 | 0 |
| Mar 06 2024 | 4.47281 | -0.02 | -0.50% | 4.49575 | 4.49307 | 4.46546 | 0 |
| Mar 05 2024 | 4.49542 | 0.00 | -0.07% | 4.49829 | 4.503 | 4.49206 | 0 |
| Mar 04 2024 | 4.49845 | -0.01 | -0.21% | 4.5076 | 4.51822 | 4.48987 | 0 |
| Mar 03 2024 | 4.50809 | 0.00 | -0.08% | 4.51182 | 4.51182 | 4.50274 | 0 |
| Mar 02 2024 | 4.51182 | 0.00 | 0.03% | 4.51182 | 4.51182 | 4.51041 | 0 |
| Mar 01 2024 | 4.51041 | 0.00 | -0.11% | 4.51534 | 4.51427 | 4.49475 | 0 |
| Feb 29 2024 | 4.51517 | -0.02 | -0.42% | 4.53433 | 4.54376 | 4.51299 | 0 |
| Feb 28 2024 | 4.53414 | 0.02 | 0.34% | 4.51904 | 4.53842 | 4.51096 | 0 |
| Feb 27 2024 | 4.51881 | 0.00 | 0.10% | 4.51397 | 4.52579 | 4.50278 | 0 |
| Feb 26 2024 | 4.51448 | 0.00 | -0.09% | 4.51692 | 4.52322 | 4.50633 | 0 |
| Feb 25 2024 | 4.51876 | 0.00 | 0.00% | 4.51876 | 4.51876 | 4.51876 | 0 |
| Feb 24 2024 | 4.51876 | 0.00 | 0.00% | 4.51876 | 4.51876 | 4.51876 | 0 |
| Feb 23 2024 | 4.51876 | -0.02 | -0.43% | 4.53795 | 4.54691 | 4.51297 | 0 |
| Feb 22 2024 | 4.53813 | 0.00 | 0.01% | 4.53801 | 4.54442 | 4.52404 | 0 |
| Feb 21 2024 | 4.53787 | 0.01 | 0.25% | 4.5265 | 4.55081 | 4.52396 | 0 |
