CHAM.SW(CHAM.SW)
CHAM.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $23.20 | $23.40 | $23.00 | $23.40 | 24,118 |
| 7/16/2026 | $23.20 | $23.40 | $23.20 | $23.30 | 1,489 |
| 7/15/2026 | $23.10 | $23.50 | $23.10 | $23.20 | 27,523 |
| 7/14/2026 | $23.00 | $23.30 | $22.90 | $23.10 | 12,289 |
| 7/13/2026 | $23.10 | $23.30 | $22.80 | $23.10 | 10,474 |
| 7/10/2026 | $23.20 | $23.30 | $23.10 | $23.10 | 2,065 |
| 7/9/2026 | $23.40 | $23.40 | $23.10 | $23.20 | 18,899 |
| 7/8/2026 | $23.70 | $23.70 | $23.20 | $23.30 | 6,120 |
| 7/7/2026 | $24.00 | $24.10 | $23.80 | $23.80 | 3,674 |
| 7/6/2026 | $24.20 | $24.20 | $23.90 | $24.00 | 5,234 |
| 7/3/2026 | $23.60 | $24.10 | $23.60 | $24.10 | 12,023 |
| 7/2/2026 | $23.50 | $23.90 | $23.40 | $23.80 | 19,067 |
| 7/1/2026 | $23.60 | $23.60 | $23.30 | $23.50 | 11,816 |
| 6/30/2026 | $23.50 | $23.70 | $23.40 | $23.60 | 311,719 |
| 6/29/2026 | $23.60 | $23.60 | $23.30 | $23.30 | 112,845 |
| 6/26/2026 | $23.40 | $23.50 | $23.10 | $23.50 | 18,621 |
| 6/25/2026 | $23.50 | $23.50 | $23.30 | $23.50 | 19,556 |
| 6/24/2026 | $24.00 | $24.00 | $23.50 | $23.60 | 22,143 |
| 6/23/2026 | $23.90 | $24.00 | $23.60 | $24.00 | 15,082 |
| 6/22/2026 | $24.20 | $24.20 | $23.80 | $24.10 | 9,533 |
| 6/19/2026 | $24.40 | $24.40 | $24.00 | $24.00 | 57,737 |
| 6/18/2026 | $24.00 | $24.40 | $24.00 | $24.30 | 5,317 |
| 6/17/2026 | $24.30 | $24.30 | $23.80 | $24.00 | 11,559 |
| 6/16/2026 | $24.50 | $24.50 | $24.10 | $24.30 | 9,713 |
| 6/15/2026 | $24.40 | $24.50 | $24.10 | $24.40 | 6,803 |
| 6/12/2026 | $24.00 | $24.30 | $24.00 | $24.10 | 9,094 |
| 6/11/2026 | $23.70 | $24.00 | $23.60 | $24.00 | 6,936 |
| 6/10/2026 | $23.90 | $24.00 | $23.80 | $24.00 | 5,332 |
| 6/9/2026 | $24.00 | $24.30 | $23.90 | $23.90 | 10,572 |
| 6/8/2026 | $24.00 | $24.20 | $23.90 | $24.00 | 10,246 |
| 6/5/2026 | $24.10 | $24.20 | $24.00 | $24.10 | 6,414 |
| 6/4/2026 | $24.20 | $24.20 | $24.00 | $24.10 | 2,348 |
| 6/3/2026 | $24.20 | $24.40 | $24.00 | $24.20 | 7,058 |
| 6/2/2026 | $24.20 | $24.30 | $24.00 | $24.20 | 7,714 |
| 6/1/2026 | $24.50 | $24.50 | $24.20 | $24.20 | 6,317 |
| 5/29/2026 | $24.50 | $24.60 | $24.40 | $24.60 | 11,426 |
| 5/28/2026 | $24.50 | $24.80 | $24.30 | $24.60 | 9,329 |
| 5/27/2026 | $24.60 | $24.70 | $24.30 | $24.40 | 11,175 |
| 5/26/2026 | $24.30 | $24.70 | $24.10 | $24.60 | 14,617 |
| 5/22/2026 | $24.20 | $24.40 | $24.10 | $24.20 | 6,057 |
| 5/21/2026 | $24.40 | $24.50 | $24.10 | $24.10 | 9,842 |
| 5/20/2026 | $23.70 | $24.70 | $23.70 | $24.40 | 17,704 |
| 5/19/2026 | $23.90 | $24.10 | $23.70 | $23.70 | 12,002 |
| 5/18/2026 | $24.30 | $24.30 | $23.80 | $24.00 | 18,763 |
| 5/15/2026 | $24.30 | $24.50 | $24.00 | $24.20 | 11,649 |
| 5/13/2026 | $24.40 | $24.40 | $24.00 | $24.10 | 11,008 |
| 5/12/2026 | $24.50 | $24.60 | $24.00 | $24.30 | 14,571 |
| 5/11/2026 | $24.90 | $24.90 | $24.60 | $24.60 | 2,105 |
| 5/8/2026 | $25.20 | $25.20 | $24.60 | $24.80 | 11,077 |
| 5/7/2026 | $25.50 | $25.60 | $25.00 | $25.00 | 15,405 |
| 5/6/2026 | $25.80 | $25.80 | $25.50 | $25.50 | 5,694 |
| 5/5/2026 | $26.10 | $26.10 | $25.50 | $25.90 | 17,287 |
| 5/4/2026 | $26.50 | $26.70 | $26.00 | $26.00 | 9,797 |
| 4/30/2026 | $26.60 | $26.70 | $26.30 | $26.60 | 17,660 |
| 4/29/2026 | $26.40 | $26.50 | $26.30 | $26.50 | 6,595 |
| 4/28/2026 | $26.20 | $26.50 | $26.10 | $26.40 | 10,383 |
| 4/27/2026 | $26.20 | $26.30 | $26.20 | $26.30 | 3,746 |
| 4/24/2026 | $26.10 | $26.40 | $26.10 | $26.30 | 8,253 |
| 4/23/2026 | $26.30 | $26.40 | $26.20 | $26.30 | 4,375 |
| 4/22/2026 | $26.50 | $26.50 | $26.30 | $26.30 | 6,402 |
| 4/21/2026 | $26.50 | $26.60 | $26.40 | $26.40 | 5,338 |
| 4/20/2026 | $26.60 | $26.60 | $26.40 | $26.50 | 23,245 |