Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
CHCC | 2020-02-28 | 52.52 | 56.95 | 52.25 | 56.95 | 2851000 |
CHCC | 2020-02-27 | 52.00 | 53.65 | 50.29 | 53.47 | 2080500 |
CHCC | 2020-02-26 | 53.50 | 53.79 | 52.52 | 52.99 | 1013500 |
CHCC | 2020-02-25 | 52.29 | 53.65 | 51.79 | 53.38 | 590500 |
CHCC | 2020-02-24 | 53.70 | 54.00 | 52.00 | 52.15 | 1103000 |
CHCC | 2020-02-21 | 52.95 | 54.95 | 52.79 | 54.45 | 1743500 |
CHCC | 2020-02-20 | 54.00 | 54.00 | 52.75 | 52.95 | 670500 |
CHCC | 2020-02-19 | 53.16 | 54.70 | 53.16 | 53.93 | 2553000 |
CHCC | 2020-02-18 | 52.34 | 53.25 | 51.59 | 52.79 | 758000 |
CHCC | 2020-02-17 | 52.29 | 52.79 | 50.50 | 52.31 | 1003500 |
CHCC | 2020-02-14 | 52.25 | 53.40 | 51.00 | 52.27 | 820500 |
CHCC | 2020-02-13 | 53.09 | 53.79 | 52.13 | 52.79 | 1775000 |
CHCC | 2020-02-12 | 50.70 | 53.47 | 50.00 | 52.63 | 5081000 |
CHCC | 2020-02-11 | 51.00 | 51.40 | 49.20 | 51.00 | 1716000 |
CHCC | 2020-02-10 | 50.29 | 51.29 | 49.00 | 49.33 | 2348000 |
CHCC | 2020-02-07 | 53.95 | 55.00 | 50.59 | 51.61 | 1023500 |
CHCC | 2020-02-06 | 55.09 | 55.25 | 53.09 | 53.59 | 1082500 |
CHCC | 2020-02-04 | 56.79 | 56.79 | 54.40 | 54.79 | 2238000 |
CHCC | 2020-02-03 | 57.79 | 57.79 | 54.65 | 55.70 | 1052500 |
CHCC | 2020-01-31 | 57.45 | 58.70 | 57.25 | 57.54 | 2051000 |
CHCC | 2020-01-30 | 57.45 | 58.40 | 56.70 | 57.75 | 1890000 |
CHCC | 2020-01-29 | 58.79 | 59.84 | 57.11 | 57.40 | 2880500 |
CHCC | 2020-01-28 | 58.49 | 60.29 | 57.79 | 58.84 | 6956000 |
CHCC | 2020-01-27 | 56.79 | 59.52 | 56.79 | 58.24 | 5876000 |
CHCC | 2020-01-24 | 53.59 | 56.68 | 52.79 | 56.41 | 2376000 |
CHCC | 2020-01-23 | 53.24 | 55.56 | 52.75 | 53.74 | 5138500 |
CHCC | 2020-01-22 | 51.50 | 53.00 | 51.09 | 52.66 | 540000 |
CHCC | 2020-01-21 | 51.25 | 52.25 | 50.81 | 51.36 | 652500 |
CHCC | 2020-01-20 | 54.00 | 54.00 | 51.84 | 51.99 | 928000 |
CHCC | 2020-01-17 | 54.38 | 54.88 | 53.95 | 54.16 | 741500 |
CHCC | 2020-01-16 | 52.90 | 54.25 | 52.50 | 53.91 | 2387000 |
CHCC | 2020-01-15 | 52.88 | 53.40 | 52.11 | 52.61 | 1190000 |
CHCC | 2020-01-14 | 52.00 | 53.25 | 52.00 | 52.45 | 1274000 |
CHCC | 2020-01-13 | 52.50 | 52.50 | 50.72 | 51.84 | 1279500 |
CHCC | 2020-01-10 | 52.00 | 53.34 | 49.00 | 52.27 | 1518000 |
CHCC | 2020-01-09 | 51.00 | 51.38 | 50.45 | 51.38 | 1086500 |
CHCC | 2020-01-08 | 51.00 | 51.40 | 48.95 | 48.95 | 822500 |
CHCC | 2020-01-07 | 52.50 | 52.90 | 50.50 | 51.52 | 703000 |
CHCC | 2020-01-06 | 51.63 | 52.70 | 51.58 | 51.58 | 547500 |
CHCC | 2020-01-03 | 55.88 | 56.50 | 54.00 | 54.29 | 1378000 |
CHCC | 2020-01-02 | 54.25 | 55.79 | 53.90 | 55.31 | 1498500 |
CHCC | 2020-01-01 | 53.25 | 54.25 | 53.00 | 53.81 | 368500 |
CHCC | 2019-12-31 | 53.15 | 53.95 | 52.70 | 53.04 | 313000 |
CHCC | 2019-12-30 | 53.70 | 54.47 | 52.95 | 53.22 | 907000 |
CHCC | 2019-12-27 | 55.34 | 56.00 | 52.70 | 53.38 | 949000 |
CHCC | 2019-12-26 | 53.84 | 55.70 | 53.84 | 55.34 | 1615500 |
CHCC | 2019-12-24 | 54.25 | 54.75 | 52.09 | 53.84 | 1276000 |
CHCC | 2019-12-23 | 55.00 | 56.50 | 53.88 | 54.20 | 1625000 |
CHCC | 2019-12-20 | 54.90 | 56.00 | 53.50 | 55.52 | 1540000 |
CHCC | 2019-12-19 | 55.93 | 56.95 | 53.00 | 54.31 | 1498000 |
CHCC | 2019-12-18 | 55.50 | 57.00 | 53.70 | 55.34 | 2531000 |
CHCC | 2019-12-17 | 57.00 | 57.40 | 54.70 | 56.41 | 5326500 |
CHCC | 2019-12-16 | 52.50 | 54.90 | 52.50 | 54.90 | 2152500 |
CHCC | 2019-12-13 | 52.88 | 53.38 | 51.79 | 52.29 | 1115000 |
CHCC | 2019-12-12 | 52.50 | 52.97 | 50.77 | 52.31 | 1038500 |
CHCC | 2019-12-11 | 53.00 | 54.40 | 51.81 | 52.66 | 3164500 |
CHCC | 2019-12-10 | 50.09 | 52.36 | 49.40 | 52.36 | 3092000 |
CHCC | 2019-12-09 | 51.54 | 52.25 | 49.50 | 49.86 | 1092000 |
CHCC | 2019-12-06 | 53.00 | 53.20 | 51.29 | 51.63 | 882000 |
CHCC | 2019-12-05 | 53.25 | 54.34 | 50.79 | 53.40 | 4641000 |
CHCC | 2019-12-04 | 50.52 | 52.59 | 48.79 | 52.20 | 4469000 |
CHCC | 2019-12-03 | 53.16 | 53.79 | 50.52 | 50.52 | 2318000 |
CHCC | 2019-12-02 | 53.31 | 53.90 | 52.02 | 53.16 | 1640500 |
CHCC | 2019-11-29 | 52.00 | 53.00 | 50.09 | 52.31 | 1786000 |
CHCC | 2019-11-28 | 50.50 | 52.00 | 50.50 | 51.34 | 1423500 |
CHCC | 2019-11-27 | 50.00 | 50.99 | 48.52 | 50.24 | 1439500 |
CHCC | 2019-11-26 | 51.25 | 52.75 | 48.50 | 49.91 | 4849500 |
CHCC | 2019-11-25 | 47.99 | 50.25 | 47.59 | 50.25 | 2341000 |
CHCC | 2019-11-22 | 45.00 | 47.88 | 44.97 | 47.86 | 1902500 |
CHCC | 2019-11-21 | 47.54 | 49.75 | 45.52 | 45.59 | 2176500 |
CHCC | 2019-11-20 | 49.88 | 49.88 | 47.61 | 47.91 | 1051000 |
CHCC | 2019-11-19 | 52.34 | 52.90 | 49.34 | 49.56 | 1385000 |
CHCC | 2019-11-18 | 52.50 | 53.79 | 51.20 | 51.91 | 1615500 |
CHCC | 2019-11-15 | 51.20 | 52.52 | 50.00 | 52.11 | 2414500 |
CHCC | 2019-11-14 | 48.00 | 50.06 | 48.00 | 50.02 | 2959000 |
CHCC | 2019-11-13 | 46.00 | 47.97 | 44.84 | 47.68 | 4070000 |
CHCC | 2019-11-12 | 44.49 | 45.95 | 44.49 | 45.91 | 2840000 |
CHCC | 2019-11-11 | 42.00 | 43.77 | 42.00 | 43.77 | 2853500 |
CHCC | 2019-11-08 | 42.68 | 42.84 | 41.15 | 41.68 | 2054500 |
CHCC | 2019-11-07 | 43.20 | 43.40 | 41.50 | 42.86 | 1992500 |
CHCC | 2019-11-06 | 42.50 | 43.43 | 42.00 | 42.84 | 2218500 |
CHCC | 2019-11-05 | 41.50 | 42.27 | 40.40 | 41.36 | 1709000 |
CHCC | 2019-11-04 | 39.29 | 40.25 | 39.29 | 40.25 | 1297000 |
CHCC | 2019-11-01 | 37.27 | 38.36 | 37.27 | 38.34 | 2071000 |
CHCC | 2019-10-31 | 34.00 | 36.54 | 34.00 | 36.54 | 1233000 |
CHCC | 2019-10-30 | 34.00 | 34.90 | 33.00 | 34.79 | 1255500 |
CHCC | 2019-10-29 | 32.65 | 34.06 | 31.95 | 34.06 | 3346500 |
CHCC | 2019-10-28 | 31.00 | 32.47 | 31.00 | 32.43 | 1088500 |
CHCC | 2019-10-25 | 30.70 | 31.29 | 30.35 | 30.93 | 383000 |
CHCC | 2019-10-24 | 31.59 | 32.29 | 30.54 | 30.92 | 784000 |
CHCC | 2019-10-23 | 31.00 | 32.00 | 30.64 | 31.68 | 1304500 |
CHCC | 2019-10-22 | 30.00 | 31.50 | 29.70 | 30.86 | 737500 |
CHCC | 2019-10-21 | 31.95 | 31.51 | 30.38 | 30.46 | 1101500 |
CHCC | 2019-10-18 | 32.40 | 32.75 | 31.79 | 31.97 | 581500 |
CHCC | 2019-10-17 | 32.95 | 33.15 | 32.09 | 32.13 | 624000 |
CHCC | 2019-10-16 | 32.34 | 33.45 | 32.34 | 32.86 | 992000 |
CHCC | 2019-10-15 | 33.59 | 33.90 | 32.25 | 32.54 | 1658000 |
CHCC | 2019-10-14 | 33.66 | 34.40 | 33.20 | 33.49 | 857000 |
CHCC | 2019-10-11 | 33.29 | 34.29 | 32.99 | 33.52 | 1641000 |
CHCC | 2019-10-10 | 32.99 | 33.40 | 30.94 | 32.68 | 2315500 |
CHCC | 2019-10-09 | 32.00 | 33.29 | 31.61 | 32.56 | 1100000 |
CHCC | 2019-10-08 | 33.31 | 33.31 | 31.50 | 31.97 | 2226000 |
CHCC | 2019-10-07 | 35.40 | 35.90 | 34.79 | 35.90 | 908000 |
CHCC | 2019-10-04 | 34.00 | 34.22 | 33.59 | 34.20 | 2620000 |
CHCC | 2019-10-03 | 31.50 | 32.59 | 31.50 | 32.59 | 1087500 |
CHCC | 2019-10-02 | 30.00 | 31.04 | 30.00 | 31.04 | 1697000 |
CHCC | 2019-10-01 | 28.50 | 29.57 | 28.02 | 29.57 | 1140500 |
CHCC | 2019-09-30 | 28.79 | 28.79 | 28.01 | 28.18 | 649500 |
CHCC | 2019-09-27 | 27.53 | 28.46 | 27.20 | 28.28 | 913500 |
CHCC | 2019-09-26 | 27.00 | 27.25 | 26.64 | 27.12 | 1808500 |
CHCC | 2019-09-25 | 26.81 | 27.20 | 26.67 | 27.03 | 1363000 |
CHCC | 2019-09-24 | 26.60 | 27.10 | 26.45 | 26.57 | 380500 |
CHCC | 2019-09-23 | 27.39 | 27.39 | 26.50 | 26.65 | 179000 |
CHCC | 2019-09-20 | 28.00 | 28.00 | 26.63 | 27.25 | 358500 |
CHCC | 2019-09-19 | 27.57 | 28.14 | 27.57 | 27.95 | 237500 |
CHCC | 2019-09-18 | 28.22 | 28.23 | 27.45 | 27.57 | 434500 |
CHCC | 2019-09-17 | 27.61 | 28.39 | 27.50 | 27.92 | 415000 |
CHCC | 2019-09-16 | 27.98 | 28.20 | 27.61 | 27.96 | 432500 |
CHCC | 2019-09-13 | 28.75 | 29.28 | 27.88 | 28.02 | 555500 |
CHCC | 2019-09-12 | 27.23 | 28.26 | 26.85 | 28.26 | 1061500 |
CHCC | 2019-09-11 | 27.00 | 27.39 | 26.55 | 26.92 | 152500 |
CHCC | 2019-09-06 | 27.57 | 27.57 | 26.79 | 27.15 | 368500 |
CHCC | 2019-09-05 | 27.89 | 28.69 | 27.25 | 27.44 | 775500 |
CHCC | 2019-09-04 | 26.50 | 28.10 | 26.50 | 27.90 | 689500 |
CHCC | 2019-09-03 | 26.98 | 27.00 | 26.39 | 26.94 | 98000 |
CHCC | 2019-09-02 | 27.79 | 27.79 | 26.73 | 26.95 | 289500 |
CHCC | 2019-08-30 | 27.04 | 27.39 | 26.39 | 26.55 | 896000 |
CHCC | 2019-08-29 | 28.00 | 28.50 | 27.30 | 27.46 | 950500 |
CHCC | 2019-08-28 | 28.14 | 29.00 | 27.88 | 28.20 | 1519000 |
CHCC | 2019-08-27 | 26.98 | 28.25 | 26.70 | 28.01 | 1225500 |
CHCC | 2019-08-26 | 28.70 | 29.00 | 27.26 | 27.32 | 808000 |
CHCC | 2019-08-23 | 28.61 | 29.60 | 28.00 | 28.69 | 1319500 |
CHCC | 2019-08-22 | 27.50 | 28.47 | 27.50 | 28.47 | 1695500 |
CHCC | 2019-08-21 | 26.10 | 27.39 | 25.69 | 27.12 | 1093000 |
CHCC | 2019-08-20 | 25.98 | 26.70 | 25.52 | 26.12 | 1050500 |
CHCC | 2019-08-19 | 24.54 | 25.79 | 24.50 | 25.70 | 589500 |
CHCC | 2019-08-16 | 25.88 | 26.54 | 24.38 | 24.62 | 1014000 |
CHCC | 2019-08-09 | 24.97 | 25.81 | 24.39 | 25.38 | 1251000 |
CHCC | 2019-08-08 | 25.71 | 26.25 | 24.71 | 24.78 | 1397000 |
CHCC | 2019-08-07 | 26.50 | 27.61 | 24.98 | 26.02 | 2572500 |
CHCC | 2019-08-06 | 26.75 | 27.50 | 26.00 | 26.29 | 427500 |
CHCC | 2019-08-05 | 27.23 | 27.23 | 26.20 | 26.32 | 365000 |
CHCC | 2019-08-02 | 26.25 | 27.75 | 26.25 | 27.32 | 249000 |
CHCC | 2019-08-01 | 26.10 | 27.40 | 25.20 | 26.95 | 1178000 |
CHCC | 2019-07-31 | 27.00 | 27.00 | 25.77 | 26.11 | 1658500 |
CHCC | 2019-07-30 | 28.50 | 28.85 | 27.07 | 27.12 | 837000 |
CHCC | 2019-07-29 | 29.26 | 30.25 | 28.11 | 28.50 | 263500 |
CHCC | 2019-07-26 | 29.85 | 30.87 | 29.53 | 29.57 | 413000 |
CHCC | 2019-07-25 | 32.20 | 32.20 | 31.00 | 31.07 | 261500 |
CHCC | 2019-07-24 | 32.11 | 32.84 | 31.57 | 31.95 | 531500 |
CHCC | 2019-07-23 | 31.39 | 32.70 | 30.32 | 32.47 | 222000 |
CHCC | 2019-07-22 | 31.98 | 32.00 | 30.86 | 31.18 | 176000 |
CHCC | 2019-07-19 | 30.50 | 32.00 | 29.40 | 31.51 | 630000 |
CHCC | 2019-07-18 | 32.25 | 32.25 | 30.90 | 30.95 | 684000 |
CHCC | 2019-07-17 | 32.97 | 34.20 | 31.79 | 32.52 | 1006000 |
CHCC | 2019-07-16 | 30.14 | 32.59 | 30.14 | 32.59 | 451500 |
CHCC | 2019-07-15 | 32.00 | 32.00 | 31.04 | 31.04 | 782000 |
CHCC | 2019-07-12 | 33.75 | 33.79 | 32.54 | 32.66 | 370000 |
CHCC | 2019-07-11 | 34.00 | 34.34 | 33.50 | 33.75 | 470500 |
CHCC | 2019-07-10 | 32.50 | 33.61 | 32.00 | 33.54 | 1522500 |
CHCC | 2019-07-09 | 32.47 | 33.34 | 31.79 | 32.02 | 517000 |
CHCC | 2019-07-08 | 32.40 | 33.00 | 31.62 | 31.98 | 287500 |
CHCC | 2019-07-05 | 31.98 | 32.90 | 31.80 | 32.13 | 229500 |
CHCC | 2019-07-04 | 34.40 | 34.59 | 31.93 | 32.43 | 1100000 |
CHCC | 2019-07-03 | 32.79 | 33.61 | 32.79 | 33.61 | 821000 |
CHCC | 2019-07-02 | 30.54 | 32.25 | 30.54 | 32.00 | 411000 |
CHCC | 2019-07-01 | 30.79 | 31.39 | 30.79 | 30.97 | 212500 |
CHCC | 2019-06-28 | 30.00 | 31.17 | 29.04 | 30.95 | 508500 |
CHCC | 2019-06-27 | 31.00 | 31.43 | 29.50 | 29.70 | 504000 |
CHCC | 2019-06-26 | 30.89 | 31.50 | 30.25 | 30.87 | 3415000 |
CHCC | 2019-06-25 | 30.50 | 32.00 | 29.82 | 31.46 | 4127000 |
CHCC | 2019-06-24 | 33.47 | 33.49 | 31.39 | 31.39 | 350500 |
CHCC | 2019-06-21 | 34.20 | 34.20 | 32.95 | 33.04 | 374000 |
CHCC | 2019-06-20 | 33.09 | 34.58 | 33.09 | 34.04 | 1314000 |
CHCC | 2019-06-19 | 33.00 | 33.79 | 32.79 | 32.93 | 428500 |
CHCC | 2019-06-18 | 34.22 | 35.24 | 32.77 | 33.13 | 947500 |
CHCC | 2019-06-17 | 35.25 | 36.09 | 34.15 | 34.49 | 973500 |
CHCC | 2019-06-14 | 33.79 | 35.15 | 33.00 | 35.15 | 1867500 |
CHCC | 2019-06-13 | 32.29 | 33.59 | 31.50 | 33.49 | 861000 |
CHCC | 2019-06-12 | 31.00 | 32.34 | 30.70 | 32.00 | 1408500 |
CHCC | 2019-06-11 | 30.50 | 31.38 | 29.50 | 30.80 | 453000 |
CHCC | 2019-06-10 | 32.45 | 32.45 | 30.64 | 30.64 | 301000 |
CHCC | 2019-06-03 | 32.81 | 33.84 | 32.00 | 32.25 | 623500 |
CHCC | 2019-05-30 | 35.70 | 36.00 | 33.09 | 33.49 | 1545500 |
CHCC | 2019-05-29 | 33.00 | 34.88 | 32.90 | 34.84 | 1889500 |
CHCC | 2019-05-28 | 34.50 | 34.50 | 33.22 | 33.22 | 736500 |
CHCC | 2019-05-27 | 36.75 | 37.00 | 34.61 | 34.95 | 1551000 |
CHCC | 2019-05-24 | 36.95 | 37.00 | 35.25 | 36.36 | 1260000 |
CHCC | 2019-05-23 | 34.59 | 35.43 | 33.90 | 35.43 | 2250000 |
CHCC | 2019-05-22 | 32.95 | 33.75 | 32.95 | 33.75 | 1538500 |
CHCC | 2019-05-21 | 31.25 | 33.00 | 30.44 | 32.15 | 2059500 |
CHCC | 2019-05-20 | 32.50 | 33.50 | 31.87 | 32.04 | 1962500 |
CHCC | 2019-05-17 | 34.00 | 34.00 | 33.54 | 33.54 | 482500 |
CHCC | 2019-05-16 | 37.00 | 37.00 | 35.31 | 35.31 | 578000 |
CHCC | 2019-05-15 | 36.40 | 38.00 | 36.40 | 37.15 | 731500 |
CHCC | 2019-05-14 | 39.50 | 39.50 | 36.33 | 36.33 | 702000 |
CHCC | 2019-05-13 | 40.54 | 41.40 | 38.24 | 38.24 | 346500 |
CHCC | 2019-05-10 | 40.91 | 40.91 | 40.15 | 40.25 | 30000 |
CHCC | 2019-05-09 | 39.00 | 41.34 | 39.00 | 40.91 | 1665000 |
CHCC | 2019-05-08 | 40.00 | 40.00 | 38.90 | 39.38 | 1806000 |
CHCC | 2019-05-07 | 42.18 | 42.18 | 40.00 | 40.40 | 103000 |
CHCC | 2019-05-06 | 43.04 | 43.09 | 41.50 | 41.61 | 377500 |
CHCC | 2019-05-03 | 44.50 | 44.84 | 43.50 | 43.68 | 223000 |
CHCC | 2019-05-02 | 44.50 | 45.20 | 44.25 | 44.61 | 207000 |
CHCC | 2019-04-30 | 44.50 | 45.20 | 44.00 | 44.68 | 666000 |
CHCC | 2019-04-29 | 46.00 | 47.25 | 45.00 | 45.52 | 2073500 |
CHCC | 2019-04-26 | 42.90 | 45.00 | 42.90 | 45.00 | 2747000 |
CHCC | 2019-04-25 | 43.84 | 44.79 | 42.50 | 42.86 | 2597500 |
CHCC | 2019-04-24 | 41.20 | 43.24 | 40.75 | 42.97 | 2103500 |
CHCC | 2019-04-23 | 42.29 | 42.50 | 40.34 | 41.18 | 1298500 |
CHCC | 2019-04-22 | 42.29 | 43.68 | 42.00 | 42.36 | 3140000 |
CHCC | 2019-04-19 | 42.54 | 44.75 | 41.09 | 41.61 | 2176500 |
CHCC | 2019-04-18 | 45.29 | 46.25 | 43.15 | 43.15 | 2018500 |
CHCC | 2019-04-17 | 47.50 | 48.29 | 45.34 | 45.43 | 2523000 |
CHCC | 2019-04-16 | 48.00 | 50.54 | 47.20 | 47.72 | 3061500 |
CHCC | 2019-04-15 | 49.29 | 49.45 | 47.45 | 48.15 | 1971000 |
CHCC | 2019-04-12 | 48.40 | 49.59 | 47.75 | 49.18 | 2340500 |
CHCC | 2019-04-11 | 49.00 | 49.75 | 47.95 | 48.11 | 1242000 |
CHCC | 2019-04-10 | 52.00 | 53.99 | 50.47 | 50.47 | 471500 |
CHCC | 2019-04-09 | 55.84 | 56.50 | 53.09 | 53.11 | 1304500 |
CHCC | 2019-04-08 | 58.70 | 58.70 | 55.88 | 55.88 | 101000 |
CHCC | 2019-04-05 | 59.00 | 60.25 | 58.50 | 58.81 | 97000 |
CHCC | 2019-04-04 | 60.25 | 61.40 | 59.00 | 59.38 | 127000 |
CHCC | 2019-04-03 | 60.90 | 61.25 | 60.00 | 60.95 | 33000 |
CHCC | 2019-04-02 | 61.50 | 62.00 | 60.00 | 60.13 | 218000 |
CHCC | 2019-04-01 | 63.00 | 63.00 | 61.00 | 61.47 | 86500 |
CHCC | 2019-03-29 | 60.90 | 63.00 | 60.04 | 62.81 | 797500 |
CHCC | 2019-03-28 | 63.00 | 63.40 | 59.97 | 60.52 | 976500 |
CHCC | 2019-03-27 | 62.90 | 63.50 | 62.00 | 63.11 | 1078500 |
CHCC | 2019-03-26 | 60.20 | 62.20 | 60.04 | 61.77 | 440000 |
CHCC | 2019-03-25 | 62.00 | 63.00 | 60.00 | 61.54 | 91000 |
CHCC | 2019-03-22 | 62.04 | 63.86 | 61.00 | 61.45 | 70000 |
CHCC | 2019-03-21 | 64.84 | 64.98 | 62.00 | 62.66 | 110500 |
CHCC | 2019-03-20 | 64.00 | 65.00 | 62.79 | 63.02 | 133500 |
CHCC | 2019-03-19 | 65.98 | 65.98 | 63.50 | 63.75 | 20000 |
CHCC | 2019-03-18 | 66.25 | 66.25 | 62.40 | 64.69 | 100500 |
CHCC | 2019-03-15 | 67.00 | 67.75 | 65.50 | 65.68 | 45500 |
CHCC | 2019-03-14 | 68.00 | 68.00 | 67.00 | 67.55 | 60000 |
CHCC | 2019-03-13 | 68.00 | 68.40 | 67.09 | 67.62 | 52500 |
CHCC | 2019-03-12 | 68.00 | 68.30 | 67.30 | 68.01 | 40000 |
CHCC | 2019-03-11 | 68.50 | 68.84 | 67.75 | 67.79 | 160000 |
CHCC | 2019-03-08 | 68.94 | 68.94 | 67.00 | 67.55 | 88500 |
CHCC | 2019-03-07 | 69.50 | 69.75 | 68.00 | 68.12 | 51000 |
CHCC | 2019-03-06 | 68.11 | 70.25 | 68.00 | 68.62 | 240000 |
CHCC | 2019-03-05 | 69.34 | 69.90 | 67.84 | 68.58 | 139000 |
CHCC | 2019-03-04 | 70.90 | 70.90 | 68.80 | 69.34 | 213500 |
CHCC | 2019-03-01 | 71.26 | 71.50 | 70.19 | 70.54 | 187500 |
CHCC | 2019-02-28 | 70.55 | 72.00 | 70.25 | 70.62 | 93500 |
CHCC | 2019-02-27 | 70.00 | 71.48 | 67.93 | 70.55 | 358000 |
CHCC | 2019-02-26 | 72.00 | 72.90 | 70.69 | 71.50 | 82000 |
CHCC | 2019-02-25 | 73.00 | 74.90 | 73.00 | 73.45 | 66500 |
CHCC | 2019-02-22 | 74.50 | 75.00 | 73.15 | 73.94 | 117500 |
CHCC | 2019-02-21 | 73.38 | 74.50 | 72.80 | 73.62 | 42000 |
CHCC | 2019-02-20 | 73.00 | 74.19 | 72.25 | 73.62 | 69500 |
CHCC | 2019-02-19 | 76.00 | 76.00 | 74.01 | 74.04 | 152000 |
CHCC | 2019-02-18 | 77.90 | 78.00 | 74.00 | 75.16 | 496000 |
CHCC | 2019-02-15 | 76.25 | 77.84 | 74.98 | 76.51 | 392000 |
CHCC | 2019-02-14 | 75.50 | 76.50 | 75.05 | 75.97 | 703500 |
CHCC | 2019-02-13 | 76.00 | 78.80 | 75.11 | 76.72 | 704000 |
CHCC | 2019-02-12 | 72.50 | 75.66 | 71.75 | 75.50 | 689500 |
CHCC | 2019-02-11 | 72.98 | 74.00 | 70.65 | 72.05 | 497500 |
CHCC | 2019-02-08 | 74.48 | 75.00 | 72.50 | 72.62 | 168000 |
CHCC | 2019-02-07 | 74.90 | 74.94 | 72.50 | 73.16 | 300000 |
CHCC | 2019-02-06 | 73.30 | 76.04 | 73.30 | 74.18 | 924500 |
CHCC | 2019-02-04 | 69.79 | 72.41 | 69.79 | 72.41 | 662500 |
CHCC | 2019-02-01 | 68.00 | 69.50 | 68.00 | 68.98 | 120500 |
CHCC | 2019-01-31 | 68.50 | 68.50 | 67.51 | 68.16 | 119500 |
CHCC | 2019-01-30 | 69.00 | 69.25 | 68.00 | 68.05 | 61000 |
CHCC | 2019-01-29 | 69.54 | 69.59 | 68.34 | 68.59 | 171000 |
CHCC | 2019-01-28 | 69.00 | 69.98 | 68.80 | 69.09 | 107500 |
CHCC | 2019-01-25 | 68.15 | 70.59 | 68.00 | 68.87 | 208500 |
CHCC | 2019-01-24 | 70.00 | 70.00 | 69.00 | 69.23 | 108500 |
CHCC | 2019-01-23 | 69.44 | 69.44 | 68.22 | 68.30 | 67500 |
CHCC | 2019-01-22 | 67.00 | 68.98 | 66.75 | 68.26 | 201000 |
CHCC | 2019-01-21 | 68.80 | 68.80 | 67.19 | 67.55 | 54000 |
CHCC | 2019-01-18 | 68.12 | 69.48 | 68.12 | 68.83 | 29000 |
CHCC | 2019-01-17 | 68.98 | 69.09 | 67.00 | 68.94 | 304000 |
CHCC | 2019-01-16 | 69.00 | 69.00 | 68.30 | 68.41 | 196000 |
CHCC | 2019-01-15 | 71.00 | 71.50 | 68.30 | 68.83 | 392000 |
CHCC | 2019-01-14 | 72.00 | 72.50 | 70.09 | 70.68 | 520500 |
CHCC | 2019-01-11 | 72.59 | 72.59 | 71.00 | 71.13 | 240000 |
CHCC | 2019-01-10 | 73.98 | 74.00 | 72.50 | 72.58 | 44000 |
CHCC | 2019-01-09 | 74.44 | 75.44 | 73.05 | 73.45 | 365500 |
CHCC | 2019-01-08 | 73.50 | 74.94 | 72.80 | 74.23 | 436000 |
CHCC | 2019-01-07 | 72.90 | 73.75 | 72.25 | 72.98 | 259500 |
CHCC | 2019-01-04 | 72.00 | 72.98 | 71.61 | 71.75 | 62000 |
CHCC | 2019-01-03 | 72.50 | 72.50 | 71.34 | 72.01 | 61500 |
CHCC | 2019-01-02 | 73.00 | 74.50 | 71.09 | 71.50 | 388000 |
CHCC | 2019-01-01 | 70.00 | 73.12 | 70.00 | 73.00 | 110000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00