Stance Sustainable Beta (CHGX)

CHGX
🏛️ Estados Unidos →
27.19
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 35.16 35.18 35.05 35.05 0.1M
2021-12-30 35.20 35.30 35.08 35.08 0.0M
2021-12-29 35.11 35.17 35.05 35.14 0.0M
2021-12-28 35.23 35.23 35.02 35.02 0.0M
2021-12-27 34.85 35.16 34.78 35.16 0.0M
2021-12-23 34.64 34.79 34.63 34.66 0.0M
2021-12-22 34.21 34.49 34.20 34.49 0.0M
2021-12-21 33.95 34.42 33.95 34.42 0.0M
2021-12-20 33.75 33.75 33.53 33.73 0.0M
2021-12-17 34.12 34.45 34.12 34.18 0.0M
2021-12-16 34.87 34.87 34.24 34.38 0.0M
2021-12-15 34.24 34.70 33.98 34.70 0.0M
2021-12-14 34.32 34.37 34.00 34.14 0.0M
2021-12-13 34.71 34.71 34.44 34.44 0.0M
2021-12-10 34.74 34.74 34.43 34.66 0.0M
2021-12-09 34.75 34.75 34.42 34.43 0.0M
2021-12-08 34.75 34.86 34.65 34.84 0.0M
2021-12-07 34.35 34.67 34.35 34.59 0.0M
2021-12-06 33.73 33.96 33.49 33.88 0.0M
2021-12-03 33.96 33.96 33.20 33.49 0.0M
2021-12-02 33.24 33.96 33.24 33.79 0.0M
2021-12-01 34.17 34.23 33.18 33.18 0.0M
2021-11-30 34.48 34.48 33.69 33.77 0.0M
2021-11-29 34.52 34.67 34.27 34.60 0.0M
2021-11-26 34.36 34.36 34.06 34.13 0.0M
2021-11-24 34.52 34.76 34.39 34.76 0.0M
2021-11-23 34.74 34.74 34.35 34.68 0.0M
2021-11-22 35.29 35.31 34.83 34.83 0.0M
2021-11-19 35.35 35.40 35.16 35.17 0.0M
2021-11-18 35.16 35.32 35.16 35.29 0.0M
2021-11-17 35.35 35.38 35.30 35.36 0.0M
2021-11-16 35.35 35.65 35.35 35.56 0.0M
2021-11-15 35.40 35.49 35.31 35.34 0.0M
2021-11-12 35.20 35.35 35.13 35.33 0.0M
2021-11-11 35.16 35.16 35.02 35.05 0.0M
2021-11-10 35.13 35.24 34.89 34.95 0.0M
2021-11-09 35.22 35.29 35.13 35.26 0.0M
2021-11-08 35.24 35.26 35.10 35.24 0.0M
2021-11-05 35.16 35.29 34.98 35.06 0.0M
2021-11-04 34.98 35.10 34.93 35.10 0.0M
2021-11-03 34.65 34.88 34.60 34.87 0.0M
2021-11-02 34.60 34.71 34.56 34.70 0.0M
2021-11-01 34.60 34.60 34.46 34.55 0.0M
2021-10-29 34.38 34.54 34.38 34.50 0.0M
2021-10-28 34.16 34.40 34.16 34.40 0.0M
2021-10-27 34.41 34.41 34.03 34.03 0.0M
2021-10-26 34.64 34.73 34.55 34.55 0.0M
2021-10-25 34.59 34.60 34.37 34.49 0.0M
2021-10-22 34.45 34.48 34.28 34.41 0.0M
2021-10-21 34.17 34.41 34.17 34.41 0.0M
2021-10-20 34.24 34.28 34.22 34.22 0.0M
2021-10-19 33.94 34.11 33.93 34.10 0.0M
2021-10-18 33.68 33.88 33.67 33.88 0.0M
2021-10-15 33.68 33.84 33.68 33.74 0.0M
2021-10-14 33.30 33.56 33.30 33.54 0.0M
2021-10-13 32.75 32.93 32.75 32.93 0.0M
2021-10-12 32.75 32.85 32.64 32.68 0.0M
2021-10-11 33.00 33.06 32.70 32.70 0.0M
2021-10-08 33.04 33.04 32.93 32.93 0.0M
2021-10-07 33.17 33.33 33.10 33.10 0.0M
2021-10-06 32.46 32.76 32.36 32.75 0.0M
2021-10-05 32.52 32.82 32.47 32.69 0.0M
2021-10-04 32.82 32.82 32.23 32.39 0.0M
2021-10-01 32.66 32.98 32.39 32.88 0.0M
2021-09-30 32.74 32.84 32.53 32.53 0.0M
2021-09-29 33.04 33.06 32.84 32.87 0.0M
2021-09-28 33.18 33.18 32.83 32.87 0.0M
2021-09-27 33.75 33.75 33.60 33.60 0.0M
2021-09-24 33.81 33.83 33.74 33.80 0.0M
2021-09-23 33.60 33.92 33.60 33.83 0.0M
2021-09-22 33.42 33.49 33.37 33.42 0.0M
2021-09-21 33.32 33.35 33.02 33.09 0.0M
2021-09-20 33.21 33.21 32.78 33.11 0.0M
2021-09-17 33.88 33.88 33.66 33.68 0.0M
2021-09-16 33.95 33.95 33.68 33.91 0.0M
2021-09-15 33.80 33.98 33.70 33.94 0.0M
2021-09-14 34.02 34.02 33.70 33.71 0.0M
2021-09-13 34.14 34.14 33.73 33.85 0.0M
2021-09-10 34.31 34.33 33.90 33.90 0.0M
2021-09-09 34.34 34.41 34.20 34.21 0.0M
2021-09-08 34.44 34.44 34.20 34.36 0.0M
2021-09-07 34.86 34.86 34.42 34.43 0.0M
2021-09-03 34.74 34.84 34.68 34.83 0.0M
2021-09-02 34.78 34.78 34.64 34.76 0.0M
2021-09-01 34.84 34.84 34.72 34.73 0.0M
2021-08-31 34.81 34.81 34.67 34.69 0.0M
2021-08-30 34.84 34.87 34.73 34.81 0.0M
2021-08-27 34.53 34.76 34.48 34.70 0.0M
2021-08-26 34.69 34.69 34.35 34.36 0.0M
2021-08-25 34.66 34.68 34.56 34.66 0.0M
2021-08-24 34.62 34.62 34.51 34.57 0.1M
2021-08-23 34.28 34.51 34.28 34.47 0.0M
2021-08-20 34.08 34.18 34.08 34.15 0.0M
2021-08-19 33.64 33.97 33.45 33.87 0.0M
2021-08-18 34.10 34.14 33.80 33.80 0.0M
2021-08-17 34.03 34.10 33.89 34.10 0.0M
2021-08-16 34.27 34.35 34.08 34.35 0.0M
2021-08-13 34.35 34.35 34.30 34.31 0.0M
2021-08-12 34.26 34.32 34.18 34.32 0.0M
2021-08-11 34.30 34.30 34.14 34.26 0.1M
2021-08-10 34.27 34.32 34.18 34.20 0.0M
2021-08-09 34.34 34.40 34.28 34.32 0.0M
2021-08-06 34.47 34.47 34.29 34.34 0.0M
2021-08-05 34.32 34.40 34.20 34.40 0.0M
2021-08-04 34.25 34.25 34.07 34.16 0.0M
2021-08-03 34.13 34.31 33.97 34.31 0.0M
2021-08-02 34.30 34.30 34.01 34.02 0.0M
2021-07-30 33.93 34.11 33.93 34.07 0.0M
2021-07-29 33.98 34.19 33.98 34.09 0.0M
2021-07-28 33.80 33.95 33.76 33.89 0.0M
2021-07-27 33.86 33.86 33.59 33.79 0.0M
2021-07-26 33.98 33.98 33.82 33.94 0.0M
2021-07-23 33.62 34.00 33.62 33.98 0.0M
2021-07-22 33.53 33.56 33.41 33.56 0.0M
2021-07-21 33.35 33.48 33.35 33.47 0.0M
2021-07-20 32.59 33.28 32.59 33.18 0.0M
2021-07-19 32.59 32.59 32.31 32.48 0.0M
2021-07-16 33.24 33.24 32.92 32.95 0.0M
2021-07-15 33.22 33.22 32.99 33.07 0.0M
2021-07-14 33.54 33.54 33.26 33.30 0.0M
2021-07-13 33.53 33.55 33.34 33.35 0.0M
2021-07-12 33.36 33.55 33.36 33.53 0.0M
2021-07-09 33.23 33.43 33.23 33.43 0.0M
2021-07-08 32.94 33.08 32.86 32.98 0.0M
2021-07-07 33.30 33.39 33.24 33.36 0.0M
2021-07-06 33.42 33.42 33.10 33.29 0.0M
2021-07-02 33.28 33.34 33.22 33.34 0.0M
2021-07-01 33.05 33.13 33.01 33.12 0.0M
2021-06-30 33.08 33.08 32.94 32.97 0.0M
2021-06-29 33.06 33.13 33.06 33.08 0.0M
2021-06-28 33.05 33.05 32.88 33.00 0.0M
2021-06-25 32.84 32.93 32.80 32.91 0.0M
2021-06-24 32.78 32.78 32.69 32.70 0.0M
2021-06-23 32.60 32.60 32.50 32.52 0.0M
2021-06-22 32.38 32.54 32.37 32.52 0.0M
2021-06-21 32.07 32.31 32.07 32.30 0.0M
2021-06-18 32.09 32.09 31.89 31.95 0.0M
2021-06-17 32.21 32.30 32.04 32.26 0.0M
2021-06-16 32.33 32.33 31.99 32.13 0.0M
2021-06-15 32.47 32.47 32.25 32.27 0.0M
2021-06-14 32.35 32.40 32.27 32.40 0.0M
2021-06-11 32.26 32.32 32.22 32.32 0.0M
2021-06-10 32.05 32.16 32.05 32.15 0.0M
2021-06-09 32.08 32.08 31.91 31.91 0.0M
2021-06-08 32.04 32.04 31.89 31.98 0.0M
2021-06-07 31.97 31.97 31.85 31.89 0.0M
2021-06-04 31.78 31.91 31.78 31.91 0.0M
2021-06-03 31.57 31.62 31.40 31.54 0.0M
2021-06-02 31.82 31.82 31.69 31.71 0.0M
2021-06-01 31.93 31.94 31.68 31.72 0.0M
2021-05-28 32.01 32.01 31.83 31.85 0.0M
2021-05-27 31.86 31.86 31.76 31.83 0.0M
2021-05-26 31.87 31.87 31.78 31.83 0.0M
2021-05-25 31.79 31.81 31.70 31.73 0.0M
2021-05-24 31.69 31.84 31.69 31.76 0.0M
2021-05-21 31.64 31.68 31.45 31.45 0.0M
2021-05-20 31.31 31.54 31.31 31.47 0.0M
2021-05-19 30.78 31.09 30.69 31.06 0.0M
2021-05-18 31.46 31.46 31.20 31.20 0.0M
2021-05-17 31.38 31.38 31.20 31.37 0.0M
2021-05-14 31.02 31.48 31.02 31.39 0.0M
2021-05-13 30.79 30.97 30.64 30.87 0.0M
2021-05-12 31.20 31.20 30.56 30.59 0.0M
2021-05-11 31.24 31.37 31.09 31.35 0.0M
2021-05-10 31.94 31.94 31.56 31.56 0.0M
2021-05-07 31.96 31.96 31.80 31.86 0.0M
2021-05-06 31.59 31.61 31.31 31.61 0.0M
2021-05-05 31.59 31.63 31.48 31.51 0.0M
2021-05-04 31.70 31.70 31.30 31.60 0.0M
2021-05-03 32.07 32.07 31.84 31.86 0.0M
2021-04-30 31.95 31.98 31.79 31.82 0.0M
2021-04-29 32.27 32.27 31.92 32.08 0.0M
2021-04-28 32.23 32.23 32.10 32.11 0.0M
2021-04-27 32.19 32.19 31.99 32.19 0.0M
2021-04-26 32.14 32.16 32.06 32.14 0.0M
2021-04-23 31.76 32.09 31.76 32.04 0.0M
2021-04-22 31.74 31.98 31.69 31.71 0.0M
2021-04-21 31.48 31.81 31.45 31.81 0.0M
2021-04-20 31.54 31.62 31.34 31.44 0.0M
2021-04-19 31.79 31.79 31.49 31.60 0.0M
2021-04-16 31.76 31.82 31.75 31.80 0.0M
2021-04-15 31.59 31.77 31.56 31.74 0.0M
2021-04-14 31.60 31.67 31.36 31.39 0.0M
2021-04-13 31.39 31.54 31.36 31.53 0.0M
2021-04-12 31.24 31.35 31.18 31.34 0.0M
2021-04-09 31.12 31.32 31.03 31.32 0.0M
2021-04-08 31.02 31.07 30.90 31.07 0.0M
2021-04-07 30.95 30.96 30.80 30.84 0.0M
2021-04-06 30.91 30.99 30.84 30.87 0.0M
2021-04-05 30.86 30.90 30.76 30.90 0.0M
2021-04-01 30.39 30.55 30.39 30.55 0.0M
2021-03-31 30.03 30.29 30.03 30.16 0.0M
2021-03-30 29.89 29.98 29.72 29.87 0.0M
2021-03-29 30.01 30.06 29.80 29.94 0.0M
2021-03-26 29.73 30.04 29.60 30.04 0.0M
2021-03-25 29.25 29.55 29.00 29.51 0.0M
2021-03-24 29.60 29.60 29.32 29.32 0.0M
2021-03-23 29.84 29.84 29.50 29.55 0.0M
2021-03-22 29.93 29.94 29.77 29.85 0.0M
2021-03-19 29.69 29.79 29.50 29.70 0.0M
2021-03-18 29.99 29.99 29.60 29.63 0.0M
2021-03-17 30.08 30.25 29.91 30.15 0.0M
2021-03-16 30.45 30.45 30.14 30.16 0.0M
2021-03-15 30.14 30.28 29.98 30.28 0.0M
2021-03-12 29.94 30.03 29.80 30.03 0.1M
2021-03-11 29.87 30.13 29.80 30.02 0.0M
2021-03-10 29.64 29.81 29.56 29.57 0.0M
2021-03-09 29.35 29.61 29.34 29.40 0.0M
2021-03-08 29.54 29.54 28.96 28.96 0.0M
2021-03-05 28.95 29.18 28.27 29.16 0.0M
2021-03-04 29.20 29.20 28.39 28.62 0.0M
2021-03-03 29.83 29.83 29.20 29.20 0.0M
2021-03-02 30.20 30.20 29.82 29.82 0.0M
2021-03-01 29.91 30.14 29.83 30.06 0.0M
2021-02-26 29.69 29.69 29.22 29.48 0.0M
2021-02-25 30.37 30.37 29.39 29.40 0.0M
2021-02-24 30.17 30.18 29.75 30.18 0.0M
2021-02-23 29.50 30.00 29.37 29.93 0.0M
2021-02-22 30.04 30.06 29.83 29.83 0.0M
2021-02-19 30.39 30.39 30.14 30.14 0.0M
2021-02-18 30.12 30.27 29.99 30.19 0.0M
2021-02-17 30.31 30.31 30.03 30.27 0.0M
2021-02-16 30.68 30.68 30.31 30.37 0.0M
2021-02-12 30.23 30.42 30.23 30.42 0.0M
2021-02-11 30.27 30.29 30.14 30.23 0.0M
2021-02-10 30.34 30.34 30.07 30.12 0.0M
2021-02-09 30.02 30.15 30.02 30.09 0.0M
2021-02-08 30.09 30.09 29.93 30.03 0.0M
2021-02-05 29.84 29.90 29.84 29.87 0.0M
2021-02-04 29.42 29.64 29.42 29.62 0.0M
2021-02-03 29.48 29.48 29.18 29.33 0.0M
2021-02-02 29.06 29.45 29.04 29.35 0.0M
2021-02-01 28.63 28.84 28.52 28.79 0.1M
2021-01-29 28.69 28.69 28.12 28.45 0.0M
2021-01-28 28.45 29.05 28.45 28.80 0.0M
2021-01-27 28.89 28.89 28.23 28.24 0.0M
2021-01-26 29.41 29.41 29.12 29.12 0.0M
2021-01-25 29.47 29.47 29.00 29.28 0.0M
2021-01-22 29.45 29.45 29.32 29.39 0.0M
2021-01-21 29.69 29.72 29.48 29.53 0.0M
2021-01-20 29.44 29.62 29.33 29.59 0.0M
2021-01-19 29.24 29.24 29.04 29.21 0.0M
2021-01-15 29.05 29.06 28.78 28.96 0.0M
2021-01-14 29.38 29.38 29.00 29.03 0.0M
2021-01-13 29.39 29.39 29.25 29.25 0.0M
2021-01-12 29.45 29.45 29.24 29.35 0.0M
2021-01-11 29.32 29.45 29.24 29.33 0.0M
2021-01-08 29.43 29.47 29.17 29.47 0.0M
2021-01-07 29.06 29.27 29.06 29.25 0.0M
2021-01-06 28.53 28.96 28.49 28.75 0.0M
2021-01-05 28.38 28.51 28.37 28.50 0.0M
2021-01-04 28.94 28.94 28.18 28.36 0.0M