CHIP.JK(CHIP.JK)
CHIP.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $900.00 | $915.00 | $880.00 | $900.00 | 119,000 |
| 8/10/2026 | $910.00 | $915.00 | $880.00 | $895.00 | 97,900 |
| 8/7/2026 | $915.00 | $925.00 | $890.00 | $905.00 | 262,300 |
| 8/6/2026 | $925.00 | $930.00 | $900.00 | $910.00 | 74,300 |
| 8/5/2026 | $920.00 | $940.00 | $900.00 | $920.00 | 155,000 |
| 8/4/2026 | $925.00 | $935.00 | $915.00 | $930.00 | 136,100 |
| 8/3/2026 | $920.00 | $925.00 | $895.00 | $920.00 | 280,300 |
| 7/31/2026 | $905.00 | $920.00 | $905.00 | $915.00 | 115,300 |
| 7/30/2026 | $910.00 | $925.00 | $905.00 | $915.00 | 109,900 |
| 7/29/2026 | $915.00 | $915.00 | $860.00 | $905.00 | 94,300 |
| 7/28/2026 | $910.00 | $925.00 | $900.00 | $915.00 | 132,700 |
| 7/27/2026 | $915.00 | $930.00 | $910.00 | $920.00 | 110,700 |
| 7/24/2026 | $935.00 | $935.00 | $900.00 | $920.00 | 110,400 |
| 7/23/2026 | $925.00 | $945.00 | $915.00 | $930.00 | 135,200 |
| 7/22/2026 | $930.00 | $935.00 | $910.00 | $935.00 | 115,400 |
| 7/21/2026 | $940.00 | $950.00 | $910.00 | $930.00 | 159,900 |
| 7/20/2026 | $955.00 | $955.00 | $915.00 | $940.00 | 147,500 |
| 7/17/2026 | $950.00 | $960.00 | $940.00 | $950.00 | 107,900 |
| 7/16/2026 | $930.00 | $965.00 | $910.00 | $950.00 | 249,500 |
| 7/15/2026 | $945.00 | $945.00 | $925.00 | $940.00 | 109,800 |
| 7/14/2026 | $945.00 | $955.00 | $915.00 | $940.00 | 110,500 |
| 7/13/2026 | $925.00 | $945.00 | $910.00 | $940.00 | 111,400 |
| 7/10/2026 | $920.00 | $950.00 | $905.00 | $935.00 | 111,600 |
| 7/9/2026 | $935.00 | $935.00 | $910.00 | $925.00 | 121,300 |
| 7/8/2026 | $940.00 | $945.00 | $915.00 | $930.00 | 111,800 |
| 7/7/2026 | $940.00 | $945.00 | $920.00 | $940.00 | 110,900 |
| 7/6/2026 | $935.00 | $940.00 | $915.00 | $935.00 | 111,300 |
| 7/3/2026 | $925.00 | $935.00 | $915.00 | $930.00 | 112,500 |
| 7/2/2026 | $910.00 | $935.00 | $900.00 | $925.00 | 111,100 |
| 7/1/2026 | $920.00 | $940.00 | $915.00 | $920.00 | 121,700 |
| 6/30/2026 | $935.00 | $935.00 | $905.00 | $915.00 | 109,700 |
| 6/29/2026 | $945.00 | $950.00 | $920.00 | $930.00 | 109,800 |
| 6/26/2026 | $955.00 | $955.00 | $910.00 | $940.00 | 109,500 |
| 6/25/2026 | $940.00 | $955.00 | $930.00 | $950.00 | 109,900 |
| 6/24/2026 | $965.00 | $970.00 | $935.00 | $945.00 | 173,000 |
| 6/23/2026 | $965.00 | $985.00 | $950.00 | $960.00 | 121,900 |
| 6/22/2026 | $975.00 | $985.00 | $945.00 | $975.00 | 104,500 |
| 6/19/2026 | $975.00 | $985.00 | $965.00 | $970.00 | 117,000 |
| 6/18/2026 | $965.00 | $985.00 | $940.00 | $970.00 | 124,600 |
| 6/17/2026 | $960.00 | $975.00 | $955.00 | $960.00 | 111,300 |
| 6/15/2026 | $950.00 | $970.00 | $945.00 | $965.00 | 105,400 |
| 6/12/2026 | $945.00 | $955.00 | $935.00 | $945.00 | 108,600 |
| 6/11/2026 | $925.00 | $945.00 | $910.00 | $940.00 | 111,800 |
| 6/10/2026 | $930.00 | $940.00 | $920.00 | $935.00 | 114,200 |
| 6/9/2026 | $895.00 | $940.00 | $895.00 | $925.00 | 208,500 |
| 6/8/2026 | $895.00 | $900.00 | $880.00 | $900.00 | 115,600 |
| 6/5/2026 | $910.00 | $925.00 | $880.00 | $905.00 | 168,700 |
| 6/4/2026 | $940.00 | $955.00 | $895.00 | $920.00 | 111,800 |
| 6/3/2026 | $980.00 | $990.00 | $940.00 | $950.00 | 84,100 |
| 6/2/2026 | $975.00 | $980.00 | $940.00 | $975.00 | 87,000 |
| 5/29/2026 | $980.00 | $1015.00 | $965.00 | $970.00 | 161,300 |
| 5/26/2026 | $965.00 | $980.00 | $960.00 | $975.00 | 106,700 |
| 5/25/2026 | $965.00 | $985.00 | $960.00 | $975.00 | 106,000 |
| 5/22/2026 | $980.00 | $980.00 | $950.00 | $970.00 | 108,500 |
| 5/21/2026 | $975.00 | $990.00 | $960.00 | $975.00 | 83,400 |
| 5/20/2026 | $985.00 | $990.00 | $970.00 | $980.00 | 114,300 |
| 5/19/2026 | $990.00 | $1010.00 | $965.00 | $985.00 | 202,400 |
| 5/18/2026 | $1010.00 | $1010.00 | $990.00 | $1000.00 | 104,900 |
| 5/13/2026 | $1015.00 | $1025.00 | $1000.00 | $1010.00 | 103,800 |