CHESSSEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 1.13 | -0.010 | -0.95% | 1.14 | 1.16 | 1.13 | 0.00 |
May 21 2024 | 1.14 | -0.020 | -1.62% | 1.16 | 1.17 | 1.12 | 0.00 |
May 20 2024 | 1.16 | 0.080 | 7.53% | 0.121896 | 1.16 | 0.121711 | 0.00 |
May 19 2024 | 1.08 | -0.010 | -1.25% | 1.09 | 1.11 | 1.08 | 0.00 |
May 18 2024 | 1.10 | 0.00 | 0.09% | 1.10 | 1.10 | 1.09 | 0.00 |
May 17 2024 | 1.09 | 0.890 | 425.17% | 0.208509 | 1.10 | 0.20822 | 9,589.00 |
May 16 2024 | 0.208431 | -0.00268 | -1.27% | 0.211345 | 0.212306 | 0.20474 | 0.00 |
May 15 2024 | 0.211111 | 0.013482 | 6.82% | 0.197709 | 0.211474 | 0.196902 | 0.00 |
May 14 2024 | 0.197628 | -0.004555 | -2.25% | 0.202182 | 0.202885 | 0.196058 | 0.00 |
May 13 2024 | 0.202184 | 0.003964 | 2.00% | 0.121896 | 0.203695 | 0.081756 | 0.00 |
May 12 2024 | 0.198219 | 0.079604 | 67.11% | 0.118713 | 0.199104 | 0.118409 | 94.00 |
May 11 2024 | 0.118615 | -0.000442 | -0.37% | 0.118763 | 0.11988 | 0.118178 | 0.00 |
May 10 2024 | 0.119057 | -0.003712 | -3.02% | 0.122854 | 0.123625 | 0.117567 | 0.00 |
May 09 2024 | 0.12277 | 0.003518 | 2.95% | 0.119587 | 0.123344 | 0.118773 | 0.00 |
May 08 2024 | 0.119252 | -0.0027 | -2.21% | 0.121896 | 0.123087 | 0.118993 | 0.00 |
May 07 2024 | 0.121952 | -0.001296 | -1.05% | 0.123344 | 0.125582 | 0.121716 | 0.00 |
May 06 2024 | 0.123249 | -0.010603 | -7.92% | 0.142754 | 0.143446 | 0.122556 | 0.00 |
May 05 2024 | 0.133852 | 0.000312 | 0.23% | 0.133799 | 0.134866 | 0.131646 | 0.00 |
May 04 2024 | 0.133539 | 0.001888 | 1.43% | 0.131597 | 0.134598 | 0.13103 | 0.00 |
May 03 2024 | 0.131652 | 0.00758 | 6.11% | 0.124043 | 0.13251 | 0.123392 | 0.00 |
May 02 2024 | 0.124072 | 0.001417 | 1.16% | 0.122631 | 0.125005 | 0.119726 | 0.00 |
May 01 2024 | 0.122655 | -0.005793 | -4.51% | 0.127904 | 0.128151 | 0.119478 | 0.00 |
Apr 30 2024 | 0.128448 | 0.003398 | 2.72% | 0.125 | 0.129044 | 0.120 | 55.00 |
Apr 29 2024 | 0.12505 | 0.001442 | 1.17% | 0.142754 | 0.143446 | 0.026624 | 1.00 |
Apr 28 2024 | 0.123608 | -0.001019 | -0.82% | 0.124778 | 0.126273 | 0.123321 | 0.00 |
Apr 27 2024 | 0.124627 | -0.000711 | -0.57% | 0.125241 | 0.125376 | 0.122909 | 0.00 |
Apr 26 2024 | 0.125338 | -0.000952 | -0.75% | 0.126329 | 0.127036 | 0.12452 | 0.00 |
Apr 25 2024 | 0.12629 | 0.000027 | 0.02% | 0.126207 | 0.127759 | 0.123396 | 1.00 |
Apr 24 2024 | 0.126263 | -0.004012 | -3.08% | 0.130625 | 0.131616 | 0.124859 | 2.00 |
Apr 23 2024 | 0.130274 | -0.001563 | -1.19% | 0.131672 | 0.132369 | 0.12959 | 0.00 |
Apr 22 2024 | 0.131838 | 0.00354 | 2.76% | 0.142754 | 0.143446 | 0.049478 | 0.00 |
Apr 21 2024 | 0.128298 | 0.006245 | 5.12% | 0.121756 | 0.129078 | 0.121518 | 0.00 |
Apr 20 2024 | 0.122053 | 0.00171 | 1.42% | 0.119642 | 0.122963 | 0.118679 | 0.00 |
Apr 19 2024 | 0.120343 | 0.000952 | 0.80% | 0.119052 | 0.122944 | 0.113064 | 0.00 |
Apr 18 2024 | 0.119392 | 0.004288 | 3.73% | 0.115222 | 0.120168 | 0.11399 | 0.00 |
Apr 17 2024 | 0.115103 | -0.004905 | -4.09% | 0.120236 | 0.121452 | 0.11233 | 0.00 |
Apr 16 2024 | 0.120009 | 0.000602 | 0.50% | 0.119516 | 0.121022 | 0.116244 | 0.00 |
Apr 15 2024 | 0.119407 | -0.004058 | -3.29% | 0.142754 | 0.143446 | 0.11799 | 0.00 |
Apr 14 2024 | 0.123465 | 0.00014 | 0.11% | 0.121622 | 0.126014 | 0.117929 | 0.00 |
Apr 13 2024 | 0.123325 | -0.003245 | -2.56% | 0.126714 | 0.128643 | 0.11723 | 0.00 |
Apr 12 2024 | 0.126569 | -0.004064 | -3.11% | 0.130756 | 0.133068 | 0.123887 | 169.00 |
Apr 11 2024 | 0.130633 | -0.000694 | -0.53% | 0.131079 | 0.132588 | 0.129819 | 0.00 |
Apr 10 2024 | 0.131328 | 0.003763 | 2.95% | 0.127453 | 0.132313 | 0.125088 | 0.00 |
Apr 09 2024 | 0.127564 | -0.007519 | -5.57% | 0.135122 | 0.135286 | 0.125962 | 29.00 |
Apr 08 2024 | 0.135083 | 0.003659 | 2.78% | 0.142754 | 0.143446 | 0.131832 | 0.00 |
Apr 07 2024 | 0.131424 | 0.000833 | 0.64% | 0.13037 | 0.132959 | 0.13037 | 0.00 |
Apr 06 2024 | 0.130591 | 0.001902 | 1.48% | 0.128232 | 0.131724 | 0.127711 | 0.00 |
Apr 05 2024 | 0.128689 | -0.000845 | -0.65% | 0.129672 | 0.13002 | 0.125366 | 0.00 |
Apr 04 2024 | 0.129534 | 0.004266 | 3.41% | 0.124803 | 0.130731 | 0.123285 | 0.00 |
Apr 03 2024 | 0.125268 | 0.000483 | 0.39% | 0.124913 | 0.126953 | 0.12314 | 0.00 |
Apr 02 2024 | 0.124785 | -0.008497 | -6.38% | 0.133034 | 0.133034 | 0.123197 | 0.00 |
Apr 01 2024 | 0.133282 | -0.002157 | -1.59% | 0.142754 | 0.143446 | 0.130389 | 0.00 |
Mar 31 2024 | 0.135439 | 0.002978 | 2.25% | 0.132462 | 0.135578 | 0.132462 | 0.00 |
Mar 30 2024 | 0.132461 | -0.000393 | -0.30% | 0.133144 | 0.133587 | 0.132417 | 0.00 |
Mar 29 2024 | 0.132854 | -0.001444 | -1.08% | 0.134476 | 0.13479 | 0.131456 | 0.00 |
Mar 28 2024 | 0.134298 | 0.003298 | 2.52% | 0.131633 | 0.135649 | 0.13072 | 0.00 |
Mar 27 2024 | 0.130999 | -0.00142 | -1.07% | 0.132259 | 0.135439 | 0.129658 | 0.00 |
Mar 26 2024 | 0.132419 | 0.000567 | 0.43% | 0.131867 | 0.134749 | 0.131454 | 0.00 |
Mar 25 2024 | 0.131852 | -0.024997 | -15.94% | 0.142754 | 0.143446 | 0.126525 | 200.00 |
Mar 24 2024 | 0.156849 | 0.006803 | 4.53% | 0.149688 | 0.157282 | 0.149104 | 0.00 |
Mar 23 2024 | 0.150046 | 0.001832 | 1.24% | 0.148691 | 0.153912 | 0.147154 | 0.00 |
Mar 22 2024 | 0.148214 | -0.003728 | -2.45% | 0.152572 | 0.154907 | 0.145707 | 0.00 |
Mar 21 2024 | 0.151942 | -0.003342 | -2.15% | 0.155051 | 0.156447 | 0.150573 | 2.00 |
Mar 20 2024 | 0.155284 | 0.012299 | 8.60% | 0.142732 | 0.15596 | 0.139835 | 0.00 |
Mar 19 2024 | 0.142985 | -0.01276 | -8.19% | 0.155815 | 0.156711 | 0.141571 | 0.00 |
Mar 18 2024 | 0.155745 | -0.001293 | -0.82% | 0.142754 | 0.157492 | 0.026624 | 0.00 |
Mar 17 2024 | 0.157038 | 0.006608 | 4.39% | 0.149849 | 0.15834 | 0.148117 | 0.00 |
Mar 16 2024 | 0.15043 | -0.009651 | -6.03% | 0.159941 | 0.160872 | 0.149314 | 0.00 |
Mar 15 2024 | 0.160081 | -0.004569 | -2.77% | 0.142754 | 0.162098 | 0.140782 | 0.00 |
Mar 14 2024 | 0.16465 | -0.00221 | -1.32% | 0.166706 | 0.168508 | 0.158035 | 0.00 |
Mar 13 2024 | 0.166861 | -0.013055 | -7.26% | 0.180258 | 0.185323 | 0.164269 | 118.00 |
Mar 12 2024 | 0.179916 | -0.000183 | -0.10% | 0.180001 | 0.182872 | 0.174981 | 0.00 |
Mar 11 2024 | 0.180099 | 0.006531 | 3.76% | 0.142754 | 0.182537 | 0.140782 | 23,490.00 |
Mar 10 2024 | 0.173568 | 0.001485 | 0.86% | 0.172086 | 0.175846 | 0.171875 | 7,277.00 |
Mar 09 2024 | 0.172083 | 0.000546 | 0.32% | 0.171865 | 0.172596 | 0.170954 | 0.00 |
Mar 08 2024 | 0.171537 | 0.003238 | 1.92% | 0.168223 | 0.175046 | 0.166804 | 0.00 |
Mar 07 2024 | 0.168299 | 0.001418 | 0.85% | 0.166744 | 0.171428 | 0.165871 | 0.00 |
Mar 06 2024 | 0.166881 | 0.003548 | 2.17% | 0.161504 | 0.171562 | 0.159453 | 0.00 |
Mar 05 2024 | 0.163333 | -0.023822 | -12.73% | 0.188238 | 0.189966 | 0.136796 | 1,023.00 |
Mar 04 2024 | 0.187155 | 0.041905 | 28.85% | 0.142754 | 0.188555 | 0.140782 | 0.00 |
Mar 03 2024 | 0.14525 | 0.002165 | 1.51% | 0.14275 | 0.145733 | 0.141571 | 0.00 |
Mar 02 2024 | 0.143085 | -0.001068 | -0.74% | 0.143786 | 0.143966 | 0.14211 | 0.00 |
Mar 01 2024 | 0.144153 | 0.002305 | 1.62% | 0.14126 | 0.145381 | 0.140274 | 0.00 |
Feb 29 2024 | 0.141848 | -0.002074 | -1.44% | 0.142754 | 0.146718 | 0.139811 | 0.00 |
Feb 28 2024 | 0.143922 | -0.000527 | -0.36% | 0.144532 | 0.155627 | 0.136802 | 2.00 |
Feb 27 2024 | 0.144449 | 0.006908 | 5.02% | 0.137786 | 0.145844 | 0.137508 | 2,007.00 |
Feb 26 2024 | 0.137541 | 0.005995 | 4.56% | 0.118058 | 0.138538 | 0.064792 | 0.00 |
Feb 25 2024 | 0.131547 | 0.000589 | 0.45% | 0.130974 | 0.131938 | 0.130375 | 0.00 |
Feb 24 2024 | 0.130957 | 0.001722 | 1.33% | 0.128978 | 0.131361 | 0.128686 | 0.00 |
Feb 23 2024 | 0.129236 | -0.001012 | -0.78% | 0.130374 | 0.130897 | 0.128449 | 0.00 |