CHMF.MECHMF.ME
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $933.40 | $957.80 | $933.00 | $956.00 | 444,134 |
| 1/9/2026 | $937.60 | $943.80 | $932.00 | $933.60 | 169,228 |
| 1/8/2026 | $944.80 | $949.00 | $934.80 | $935.40 | 279,231 |
| 1/6/2026 | $951.20 | $956.20 | $942.00 | $949.40 | 248,894 |
| 1/5/2026 | $961.00 | $964.60 | $942.80 | $951.20 | 346,901 |
| 12/30/2025 | $969.40 | $973.00 | $960.40 | $962.20 | 1.18M |
| 12/29/2025 | $981.00 | $995.00 | $963.40 | $967.60 | 1.18M |
| 12/28/2025 | $980.80 | $983.00 | $975.60 | $978.00 | 58,423 |
| 12/27/2025 | $979.80 | $983.80 | $979.20 | $980.80 | 68,001 |
| 12/26/2025 | $964.20 | $982.00 | $963.40 | $980.00 | 689,903 |
| 12/25/2025 | $967.00 | $969.40 | $959.20 | $964.20 | 306,118 |
| 12/24/2025 | $973.20 | $976.40 | $963.40 | $965.80 | 524,473 |
| 12/23/2025 | $971.00 | $977.40 | $958.00 | $973.20 | 604,939 |
| 12/22/2025 | $990.00 | $992.80 | $965.20 | $971.00 | 893,171 |
| 12/21/2025 | $991.60 | $994.00 | $989.20 | $989.80 | 32,155 |
| 12/20/2025 | $992.40 | $996.80 | $989.40 | $991.40 | 40,398 |
| 12/19/2025 | $992.80 | $1001.20 | $982.60 | $994.20 | 1.05M |
| 12/18/2025 | $982.40 | $999.40 | $978.40 | $992.40 | 894,699 |
| 12/17/2025 | $986.80 | $994.00 | $970.80 | $983.80 | 917,322 |
| 12/16/2025 | $967.40 | $990.00 | $964.20 | $987.00 | 792,548 |
| 12/15/2025 | $955.80 | $967.60 | $955.80 | $967.40 | 708,181 |
| 12/14/2025 | $959.40 | $960.60 | $953.40 | $955.40 | 80,184 |
| 12/13/2025 | $955.60 | $963.60 | $955.40 | $959.00 | 76,363 |
| 12/12/2025 | $960.80 | $965.40 | $952.00 | $953.60 | 1.03M |
| 12/11/2025 | $949.80 | $977.80 | $948.20 | $960.80 | 1.69M |
| 12/10/2025 | $952.40 | $956.80 | $942.40 | $949.20 | 559,076 |
| 12/9/2025 | $939.00 | $958.60 | $935.40 | $952.80 | 1.20M |
| 12/8/2025 | $949.00 | $961.40 | $937.00 | $938.20 | 1.33M |
| 12/5/2025 | $934.80 | $954.00 | $928.40 | $945.20 | 1.09M |
| 12/4/2025 | $926.00 | $944.00 | $926.00 | $932.00 | 808,139 |
| 12/3/2025 | $926.00 | $930.80 | $909.00 | $923.40 | 813,997 |
| 12/2/2025 | $944.40 | $948.80 | $928.80 | $936.20 | 585,113 |
| 12/1/2025 | $945.00 | $954.00 | $935.60 | $944.40 | 591,590 |
| 11/30/2025 | $936.80 | $945.60 | $936.40 | $945.20 | 61,467 |
| 11/29/2025 | $939.00 | $940.00 | $935.40 | $936.80 | 21,976 |
| 11/28/2025 | $920.00 | $941.80 | $916.20 | $938.20 | 1.19M |
| 11/27/2025 | $927.60 | $929.60 | $908.60 | $919.00 | 1.19M |
| 11/26/2025 | $937.80 | $937.80 | $923.00 | $926.20 | 1.19M |
| 11/25/2025 | $918.00 | $945.00 | $904.00 | $937.80 | 1.20M |
| 11/24/2025 | $941.20 | $948.80 | $913.00 | $918.00 | 908,896 |
| 11/21/2025 | $942.00 | $944.20 | $917.60 | $931.60 | 1.19M |
| 11/20/2025 | $911.20 | $943.20 | $898.00 | $942.20 | 1.68M |
| 11/19/2025 | $876.60 | $932.80 | $876.40 | $913.00 | 2.50M |
| 11/18/2025 | $850.00 | $882.20 | $848.00 | $876.00 | 1.51M |
| 11/17/2025 | $861.20 | $863.60 | $850.00 | $851.20 | 626,566 |
| 11/16/2025 | $861.80 | $862.60 | $858.40 | $861.00 | 29,723 |
| 11/15/2025 | $862.00 | $864.80 | $861.60 | $862.40 | 30,561 |
| 11/14/2025 | $877.00 | $881.60 | $855.60 | $861.60 | 1.23M |
| 11/13/2025 | $887.40 | $894.00 | $870.40 | $875.40 | 1.23M |
| 11/12/2025 | $892.60 | $895.00 | $879.00 | $886.20 | 1.24M |
| 11/11/2025 | $870.20 | $894.00 | $865.20 | $892.60 | 999,326 |
| 11/10/2025 | $873.20 | $883.60 | $865.60 | $870.20 | 1.00M |
| 11/9/2025 | $868.60 | $874.80 | $867.60 | $873.40 | 60,058 |
| 11/8/2025 | $865.00 | $880.80 | $864.00 | $868.60 | 135,128 |
| 11/7/2025 | $852.40 | $867.00 | $851.00 | $864.40 | 666,221 |
| 11/6/2025 | $860.00 | $864.00 | $851.20 | $852.60 | 429,772 |
| 11/5/2025 | $862.00 | $868.00 | $852.40 | $859.40 | 723,957 |
| 11/3/2025 | $857.00 | $869.00 | $855.20 | $862.40 | 449,600 |
| 11/1/2025 | $856.40 | $859.40 | $851.80 | $855.20 | 270,246 |
| 10/31/2025 | $878.00 | $880.80 | $847.00 | $853.40 | 1.56M |
| 10/30/2025 | $853.20 | $882.80 | $848.20 | $878.00 | 1.43M |
| 10/29/2025 | $865.00 | $870.60 | $846.60 | $853.20 | 1.40M |
| 10/28/2025 | $850.80 | $872.60 | $845.60 | $864.40 | 767,991 |
| 10/27/2025 | $876.20 | $878.20 | $848.60 | $850.80 | 750,971 |
| 10/24/2025 | $897.80 | $903.00 | $875.60 | $875.80 | 912,083 |
| 10/23/2025 | $889.60 | $898.00 | $887.00 | $895.20 | 582,071 |
| 10/22/2025 | $914.00 | $924.60 | $896.20 | $905.00 | 923,421 |
| 10/21/2025 | $929.80 | $929.80 | $900.60 | $914.00 | 1.33M |
| 10/20/2025 | $955.00 | $956.60 | $920.00 | $928.80 | 1.72M |
| 10/19/2025 | $957.20 | $957.60 | $942.00 | $950.80 | 83,500 |
| 10/18/2025 | $939.20 | $958.20 | $939.20 | $955.40 | 190,281 |
| 10/17/2025 | $934.60 | $948.00 | $921.00 | $939.20 | 1.18M |
| 10/16/2025 | $876.20 | $932.00 | $869.20 | $929.00 | 1.74M |
| 10/15/2025 | $888.00 | $889.00 | $870.00 | $874.80 | 1.07M |