Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CHAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 38.35 | -0.07 | -0.18% | 38.56 | 38.56 | 38.03 | 61,735 |
| Jul 15 2024 | 38.42 | -0.27 | -0.70% | 38.71 | 38.82 | 38.213 | 107,760 |
| Jul 12 2024 | 38.69 | 0.19 | 0.49% | 38.56 | 39.0499 | 38.4731 | 80,869 |
| Jul 11 2024 | 38.50 | -0.80 | -2.04% | 39.41 | 39.41 | 38.29 | 205,887 |
| Jul 10 2024 | 39.30 | 0.55 | 1.42% | 39.06 | 39.32 | 38.89 | 109,599 |
| Jul 09 2024 | 38.75 | 0.03 | 0.08% | 38.93 | 39.04 | 38.6285 | 73,773 |
| Jul 08 2024 | 38.72 | 0.20 | 0.52% | 38.60 | 38.80 | 38.5409 | 152,643 |
| Jul 05 2024 | 38.52 | 0.29 | 0.76% | 38.31 | 38.56 | 38.2115 | 197,573 |
| Jul 03 2024 | 38.23 | 0.53 | 1.41% | 37.76 | 38.27 | 37.76 | 41,782 |
| Jul 02 2024 | 37.70 | 0.33 | 0.88% | 37.17 | 37.70 | 37.17 | 34,612 |
| Jul 01 2024 | 37.37 | 0.06 | 0.16% | 37.34 | 37.42 | 36.89 | 40,654 |
| Jun 28 2024 | 37.31 | 0.04 | 0.11% | 37.44 | 37.8799 | 37.27 | 53,505 |
| Jun 27 2024 | 37.27 | 0.17 | 0.46% | 37.05 | 37.3989 | 37.05 | 47,824 |
| Jun 26 2024 | 37.10 | 0.07 | 0.19% | 37.05 | 37.2593 | 36.88 | 112,626 |
| Jun 25 2024 | 37.03 | 0.51 | 1.40% | 36.74 | 37.07 | 36.545 | 63,555 |
| Jun 24 2024 | 36.52 | -0.78 | -2.09% | 37.08 | 37.17 | 36.52 | 111,353 |
| Jun 21 2024 | 37.30 | -0.24 | -0.64% | 37.39 | 37.5287 | 36.9515 | 61,189 |
| Jun 20 2024 | 37.54 | -0.28 | -0.74% | 38.18 | 38.309 | 37.30 | 115,894 |
| Jun 18 2024 | 37.82 | 0.40 | 1.07% | 37.53 | 37.88 | 37.42 | 76,337 |
| Jun 17 2024 | 37.42 | 0.32 | 0.86% | 37.21 | 37.5699 | 36.8519 | 84,812 |
| Jun 14 2024 | 37.10 | 0.13 | 0.35% | 37.00 | 37.16 | 36.85 | 86,262 |
| Jun 13 2024 | 36.97 | 0.23 | 0.63% | 37.08 | 37.1583 | 36.73 | 61,843 |
| Jun 12 2024 | 36.74 | 0.71 | 1.98% | 36.60 | 36.90 | 36.5601 | 74,696 |
| Jun 11 2024 | 36.0273 | 0.12 | 0.33% | 35.88 | 36.0816 | 35.645 | 51,266 |
| Jun 10 2024 | 35.91 | 0.30 | 0.84% | 35.54 | 35.9889 | 35.47 | 79,426 |
| Jun 07 2024 | 35.61 | -0.21 | -0.59% | 35.67 | 35.8399 | 35.531 | 49,893 |
| Jun 06 2024 | 35.82 | -0.08 | -0.22% | 35.98 | 36.02 | 35.63 | 56,869 |
| Jun 05 2024 | 35.90 | 0.95 | 2.72% | 35.29 | 35.90 | 35.21 | 65,008 |
| Jun 04 2024 | 34.95 | 0.09 | 0.26% | 34.91 | 34.97 | 34.67 | 21,451 |
| Jun 03 2024 | 34.86 | 0.29 | 0.84% | 35.11 | 35.1309 | 34.46 | 58,001 |
| May 31 2024 | 34.57 | -0.47 | -1.34% | 34.93 | 34.93 | 33.8401 | 98,647 |
| May 30 2024 | 35.04 | -0.95 | -2.64% | 35.54 | 35.55 | 34.9501 | 164,643 |
| May 29 2024 | 35.99 | -0.33 | -0.91% | 35.86 | 36.081 | 35.7437 | 76,710 |
| May 28 2024 | 36.32 | 0.44 | 1.23% | 36.16 | 36.35 | 35.865 | 402,862 |
| May 24 2024 | 35.88 | 0.32 | 0.90% | 35.61 | 35.95 | 35.43 | 87,673 |
| May 23 2024 | 35.56 | 0.02 | 0.06% | 36.10 | 36.30 | 35.3301 | 120,263 |
| May 22 2024 | 35.54 | -0.10 | -0.28% | 35.76 | 35.76 | 35.33 | 35,881 |
| May 21 2024 | 35.64 | -0.14 | -0.39% | 35.49 | 35.70 | 35.385 | 96,544 |
| May 20 2024 | 35.78 | 0.32 | 0.90% | 35.52 | 35.81 | 35.50 | 61,295 |
| May 17 2024 | 35.46 | -0.13 | -0.37% | 35.71 | 35.71 | 35.2525 | 84,139 |
| May 16 2024 | 35.59 | -0.30 | -0.84% | 35.78 | 35.89 | 35.54 | 68,806 |
| May 15 2024 | 35.89 | 0.90 | 2.57% | 35.20 | 35.89 | 35.05 | 81,290 |
| May 14 2024 | 34.99 | 0.41 | 1.19% | 34.57 | 35.00 | 34.50 | 116,763 |
| May 13 2024 | 34.58 | 0.12 | 0.35% | 34.67 | 34.68 | 34.44 | 122,195 |
| May 10 2024 | 34.46 | 0.14 | 0.41% | 34.48 | 34.70 | 34.33 | 68,387 |
| May 09 2024 | 34.32 | -0.10 | -0.29% | 34.39 | 34.42 | 34.135 | 67,592 |
| May 08 2024 | 34.42 | -0.06 | -0.17% | 34.14 | 34.5694 | 34.08 | 85,162 |
| May 07 2024 | 34.48 | -0.27 | -0.78% | 34.65 | 34.6858 | 34.40 | 146,309 |
| May 06 2024 | 34.75 | 0.67 | 1.97% | 34.28 | 34.75 | 34.19 | 231,037 |
| May 03 2024 | 34.08 | 0.73 | 2.19% | 33.92 | 34.09 | 33.74 | 56,299 |
| May 02 2024 | 33.3503 | 0.73 | 2.24% | 33.05 | 33.4065 | 32.82 | 50,403 |
| May 01 2024 | 32.62 | -0.43 | -1.30% | 32.87 | 33.2768 | 32.4651 | 73,708 |
| Apr 30 2024 | 33.05 | -0.72 | -2.13% | 33.62 | 33.76 | 33.05 | 21,601 |
| Apr 29 2024 | 33.77 | 0.05 | 0.15% | 33.80 | 33.918 | 33.50 | 30,814 |
| Apr 26 2024 | 33.72 | 0.83 | 2.52% | 33.40 | 33.8844 | 33.39 | 58,177 |
| Apr 25 2024 | 32.89 | -0.15 | -0.45% | 32.125 | 33.00 | 32.10 | 75,041 |
| Apr 24 2024 | 33.04 | 0.13 | 0.40% | 33.41 | 33.5089 | 32.8101 | 28,691 |
| Apr 23 2024 | 32.91 | 0.67 | 2.08% | 32.54 | 33.01 | 32.54 | 78,994 |
| Apr 22 2024 | 32.24 | 0.36 | 1.13% | 32.12 | 32.49 | 31.81 | 67,038 |
| Apr 19 2024 | 31.88 | -1.31 | -3.95% | 33.00 | 33.00 | 31.81 | 74,155 |
| Apr 18 2024 | 33.19 | -0.02 | -0.06% | 33.40 | 33.59 | 33.04 | 31,863 |
