Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CPSH11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 10.39 | -0.09 | -0.86% | 10.49 | 10.49 | 10.25 | 55,137 |
| Sep 25 2024 | 10.48 | 0.09 | 0.87% | 10.42 | 10.59 | 10.34 | 571,650 |
| Sep 24 2024 | 10.39 | -0.02 | -0.19% | 10.43 | 10.43 | 10.30 | 591,404 |
| Sep 23 2024 | 10.41 | 0.02 | 0.19% | 10.39 | 10.44 | 10.35 | 16,773 |
| Sep 20 2024 | 10.39 | -0.05 | -0.48% | 10.44 | 10.44 | 10.15 | 48,013 |
| Sep 19 2024 | 10.44 | -0.01 | -0.10% | 10.45 | 10.45 | 10.36 | 32,791 |
| Sep 18 2024 | 10.45 | -0.07 | -0.67% | 10.44 | 10.54 | 10.40 | 34,604 |
| Sep 17 2024 | 10.52 | -0.07 | -0.66% | 10.60 | 10.60 | 10.45 | 63,395 |
| Sep 16 2024 | 10.59 | 0.09 | 0.86% | 10.55 | 10.59 | 10.47 | 82,929 |
| Sep 13 2024 | 10.50 | -0.07 | -0.66% | 10.57 | 10.57 | 10.47 | 312,657 |
| Sep 12 2024 | 10.57 | 0.07 | 0.67% | 10.54 | 10.57 | 10.46 | 34,207 |
| Sep 11 2024 | 10.50 | 0.02 | 0.19% | 10.55 | 10.58 | 10.46 | 35,687 |
| Sep 10 2024 | 10.48 | -0.06 | -0.57% | 10.58 | 10.60 | 10.48 | 18,310 |
| Sep 09 2024 | 10.54 | 0.00 | 0.00% | 10.61 | 10.61 | 10.50 | 37,270 |
| Sep 06 2024 | 10.54 | 0.01 | 0.09% | 10.53 | 10.54 | 10.49 | 33,290 |
| Sep 05 2024 | 10.53 | 0.04 | 0.38% | 10.52 | 10.58 | 10.46 | 66,888 |
| Sep 04 2024 | 10.49 | -0.03 | -0.29% | 10.59 | 10.59 | 10.47 | 43,910 |
| Sep 03 2024 | 10.52 | -0.10 | -0.94% | 10.60 | 10.60 | 10.49 | 33,152 |
| Sep 02 2024 | 10.62 | -0.03 | -0.28% | 10.70 | 10.70 | 10.49 | 27,735 |
| Aug 30 2024 | 10.65 | 0.10 | 0.95% | 10.55 | 10.65 | 10.51 | 31,868 |
| Aug 29 2024 | 10.55 | -0.03 | -0.28% | 10.58 | 10.59 | 10.49 | 973,156 |
| Aug 28 2024 | 10.58 | 0.04 | 0.38% | 10.61 | 10.61 | 10.50 | 35,426 |
| Aug 27 2024 | 10.54 | -0.05 | -0.47% | 10.60 | 10.61 | 10.48 | 984,068 |
| Aug 26 2024 | 10.59 | -0.02 | -0.19% | 10.62 | 10.62 | 10.49 | 22,857 |
| Aug 23 2024 | 10.61 | 0.05 | 0.47% | 10.51 | 10.61 | 10.49 | 68,659 |
| Aug 22 2024 | 10.56 | 0.04 | 0.38% | 10.63 | 10.63 | 10.45 | 39,669 |
| Aug 21 2024 | 10.52 | -0.13 | -1.22% | 10.65 | 10.65 | 10.46 | 51,910 |
| Aug 20 2024 | 10.65 | 0.05 | 0.47% | 10.64 | 10.65 | 10.53 | 24,237 |
| Aug 19 2024 | 10.60 | -0.07 | -0.66% | 10.55 | 10.61 | 10.51 | 61,729 |
| Aug 16 2024 | 10.67 | 0.05 | 0.47% | 10.62 | 10.67 | 10.52 | 183,131 |
| Aug 15 2024 | 10.62 | 0.00 | 0.00% | 10.63 | 10.63 | 10.51 | 39,218 |
| Aug 14 2024 | 10.62 | 0.04 | 0.38% | 10.69 | 10.69 | 10.53 | 93,717 |
| Aug 13 2024 | 10.58 | -0.11 | -1.03% | 10.69 | 10.69 | 10.55 | 32,384 |
| Aug 12 2024 | 10.69 | -0.09 | -0.83% | 10.81 | 10.81 | 10.56 | 101,928 |
| Aug 09 2024 | 10.78 | 0.07 | 0.65% | 10.71 | 10.82 | 10.61 | 7,018 |
| Aug 08 2024 | 10.71 | 0.07 | 0.66% | 10.75 | 10.77 | 10.54 | 18,248 |
| Aug 07 2024 | 10.64 | -0.13 | -1.21% | 10.81 | 10.81 | 10.53 | 32,396 |
| Aug 06 2024 | 10.77 | 0.02 | 0.19% | 10.83 | 10.83 | 10.60 | 47,596 |
| Aug 05 2024 | 10.75 | -0.05 | -0.46% | 10.90 | 10.93 | 10.70 | 86,171 |
| Aug 02 2024 | 10.80 | -0.19 | -1.73% | 11.00 | 11.01 | 10.80 | 137,107 |
| Aug 01 2024 | 10.99 | -0.01 | -0.09% | 11.05 | 11.05 | 10.84 | 39,764 |
| Jul 31 2024 | 11.00 | -0.01 | -0.09% | 11.05 | 11.05 | 10.65 | 155,962 |
| Jul 30 2024 | 11.01 | -0.02 | -0.18% | 11.04 | 11.06 | 10.96 | 97,809 |
| Jul 29 2024 | 11.03 | 0.02 | 0.18% | 11.02 | 11.04 | 10.96 | 119,554 |
| Jul 26 2024 | 11.01 | -0.01 | -0.09% | 11.03 | 11.03 | 10.96 | 819,305 |
| Jul 25 2024 | 11.02 | -0.01 | -0.09% | 11.09 | 11.09 | 10.85 | 1,494,591 |
| Jul 24 2024 | 11.03 | -0.05 | -0.45% | 11.10 | 11.10 | 10.85 | 222,176 |
| Jul 23 2024 | 11.08 | -0.04 | -0.36% | 11.12 | 11.12 | 10.95 | 1,334,683 |
| Jul 22 2024 | 11.12 | 0.00 | 0.00% | 11.13 | 11.13 | 11.07 | 1,326,256 |
| Jul 19 2024 | 11.12 | 0.02 | 0.18% | 11.13 | 11.13 | 11.00 | 41,890 |
| Jul 18 2024 | 11.10 | 0.02 | 0.18% | 11.07 | 11.14 | 11.07 | 34,509 |
| Jul 17 2024 | 11.08 | -0.05 | -0.45% | 11.05 | 11.15 | 10.71 | 310,050 |
| Jul 16 2024 | 11.13 | 0.01 | 0.09% | 11.14 | 11.14 | 11.04 | 100,837 |
| Jul 15 2024 | 11.12 | 0.07 | 0.63% | 11.10 | 11.12 | 11.03 | 139,591 |
| Jul 12 2024 | 11.05 | 0.02 | 0.18% | 11.10 | 11.20 | 11.03 | 166,106 |
| Jul 11 2024 | 11.03 | 0.03 | 0.27% | 11.03 | 11.07 | 10.88 | 123,001 |
| Jul 10 2024 | 11.00 | -0.03 | -0.27% | 11.03 | 11.03 | 10.70 | 779,169 |
| Jul 09 2024 | 11.03 | -0.02 | -0.18% | 11.04 | 11.04 | 10.85 | 120,487 |
| Jul 08 2024 | 11.05 | 0.25 | 2.31% | 10.95 | 11.05 | 10.78 | 301,636 |
| Jul 05 2024 | 10.80 | 0.11 | 1.03% | 10.60 | 10.93 | 10.60 | 176,292 |
| Jul 04 2024 | 10.69 | 0.43 | 4.19% | 10.27 | 10.69 | 10.27 | 127,651 |
| Jul 03 2024 | 10.26 | -0.19 | -1.82% | 10.48 | 10.48 | 10.23 | 74,700 |
| Jul 02 2024 | 10.45 | -0.30 | -2.79% | 10.74 | 10.74 | 10.35 | 70,038 |
| Jul 01 2024 | 10.75 | 0.05 | 0.47% | 10.71 | 10.75 | 10.60 | 107,201 |
