Chutes SN64
$21.47-0.04 (-0.16%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.38 | +0.84% | $21.20 | $21.97 | $21.16 | 662.21K |
| 2026-09-30 | $21.20 | -0.08% | $21.15 | $22.04 | $20.73 | 638.17K |
| 2026-09-29 | $21.21 | -2.45% | $21.75 | $22.74 | $20.77 | 7.97M |
| 2026-09-28 | $21.75 | -1.30% | $22.06 | $22.11 | $20.42 | 3.67M |
| 2026-09-27 | $22.03 | +0.15% | $22.00 | $23.00 | $21.86 | 810.52K |
| 2026-09-26 | $22.00 | +1.20% | $21.74 | $23.15 | $21.18 | 508.18K |
| 2026-09-25 | $21.74 | +8.49% | $20.04 | $21.88 | $19.90 | 2.57M |
| 2026-09-24 | $20.04 | +2.81% | $19.49 | $20.38 | $18.92 | 535.47K |
| 2026-09-23 | $19.49 | -9.18% | $21.46 | $21.69 | $19.44 | 664.05K |
| 2026-09-22 | $21.46 | +0.14% | $21.44 | $22.12 | $21.05 | 1.48M |
| 2026-09-21 | $21.44 | +18.18% | $18.14 | $21.45 | $18.12 | 1.35M |
| 2026-09-20 | $18.14 | -0.73% | $18.27 | $18.57 | $16.94 | 650.05K |
| 2026-09-19 | $18.27 | +5.73% | $17.28 | $18.90 | $17.28 | 614.59K |
| 2026-09-18 | $17.28 | +5.10% | $16.44 | $17.48 | $13.66 | 1.20M |
| 2026-09-17 | $16.44 | +6.47% | $15.44 | $16.48 | $15.43 | 944.37K |
| 2026-09-16 | $15.44 | +2.21% | $15.11 | $15.44 | $14.80 | 724.55K |
| 2026-09-15 | $15.11 | -6.36% | $16.13 | $16.19 | $14.97 | 357.39K |
| 2026-09-14 | $16.13 | +0.34% | $16.08 | $16.72 | $15.53 | 252.99K |
| 2026-09-13 | $16.08 | -0.89% | $16.22 | $16.61 | $16.08 | 308.13K |
| 2026-09-12 | $16.22 | -1.76% | $16.51 | $16.59 | $15.87 | 687.50K |
| 2026-09-11 | $16.51 | +0.24% | $16.47 | $17.12 | $16.09 | 441.72K |
| 2026-09-10 | $16.47 | -11.07% | $18.52 | $18.77 | $16.28 | 2.03M |
| 2026-09-09 | $18.52 | -2.28% | $18.96 | $19.76 | $18.37 | 783.96K |
| 2026-09-08 | $18.96 | -0.95% | $19.14 | $19.78 | $18.47 | 507.40K |
| 2026-09-07 | $19.14 | -2.18% | $19.56 | $20.37 | $18.78 | 1.15M |
| 2026-09-06 | $19.56 | +11.55% | $17.54 | $20.07 | $17.43 | 757.57K |
| 2026-09-05 | $17.54 | +4.80% | $16.73 | $17.86 | $16.68 | 264.81K |
| 2026-09-04 | $16.73 | -0.13% | $16.76 | $17.18 | $16.20 | 298.74K |
| 2026-09-03 | $16.76 | +4.08% | $16.10 | $17.15 | $16.03 | 248.90K |
| 2026-09-02 | $16.10 | -1.61% | $16.36 | $16.43 | $15.25 | 502.44K |
| 2026-09-01 | $16.36 | -4.88% | $17.20 | $17.39 | $16.34 | 871.34K |
| 2026-08-31 | $17.20 | +0.98% | $17.03 | $17.31 | $16.93 | 400.80K |
| 2026-08-30 | $17.03 | -4.50% | $17.84 | $18.37 | $16.93 | 637.68K |
| 2026-08-29 | $17.84 | -0.38% | $17.91 | $18.06 | $17.55 | 184.33K |
| 2026-08-28 | $17.91 | -6.57% | $19.16 | $19.23 | $17.56 | 326.68K |
| 2026-08-27 | $19.16 | +7.65% | $17.80 | $19.62 | $17.73 | 529.51K |
| 2026-08-26 | $17.80 | +2.35% | $17.39 | $17.89 | $17.09 | 243.31K |
| 2026-08-25 | $17.39 | -4.60% | $18.23 | $18.65 | $17.18 | 436.93K |
| 2026-08-24 | $18.23 | -1.00% | $18.41 | $18.73 | $17.85 | 960.40K |
| 2026-08-23 | $18.41 | +6.35% | $17.31 | $19.19 | $16.77 | 1.09M |
| 2026-08-22 | $17.31 | -1.73% | $17.62 | $19.22 | $16.94 | 1.49M |
| 2026-08-21 | $17.62 | +6.93% | $16.48 | $17.92 | $16.47 | 651.64K |
| 2026-08-20 | $16.48 | +2.70% | $16.04 | $16.73 | $14.36 | 2.39M |
| 2026-08-19 | $16.04 | +6.25% | $15.10 | $16.35 | $14.98 | 561.49K |
| 2026-08-18 | $15.10 | -4.74% | $15.85 | $15.85 | $14.70 | 1.01M |
| 2026-08-17 | $15.85 | -1.12% | $16.03 | $16.23 | $15.81 | 777.97K |
| 2026-08-16 | $16.03 | -2.77% | $16.49 | $16.49 | $15.92 | 1.22M |
| 2026-08-15 | $16.49 | -2.60% | $16.93 | $17.09 | $16.49 | 753.10K |
| 2026-08-14 | $16.93 | -3.53% | $17.55 | $17.71 | $16.62 | 778.26K |
| 2026-08-13 | $17.55 | +2.14% | $17.18 | $17.59 | $17.01 | 846.54K |
| 2026-08-12 | $17.18 | -0.65% | $17.29 | $17.65 | $16.97 | 823.99K |
| 2026-08-11 | $17.29 | +0.59% | $17.19 | $17.53 | $16.86 | 1.26M |
| 2026-08-10 | $17.19 | -1.65% | $17.48 | $17.73 | $17.06 | 19.24M |
| 2026-08-09 | $17.48 | -3.27% | $18.07 | $18.53 | $17.48 | 1.31M |
| 2026-08-08 | $18.07 | +6.23% | $17.01 | $18.25 | $16.96 | 911.89K |
| 2026-08-07 | $17.01 | +2.38% | $16.62 | $17.14 | $16.54 | 734.53K |
| 2026-08-06 | $16.62 | -1.55% | $16.88 | $16.90 | $16.05 | 1.05M |
| 2026-08-05 | $16.88 | +1.49% | $16.63 | $16.97 | $16.60 | 919.86K |
| 2026-08-04 | $16.63 | +2.64% | $16.20 | $16.88 | $16.06 | 1.34M |
| 2026-08-03 | $16.20 | +0.86% | $16.07 | $16.41 | $15.90 | 2.08M |
| 2026-08-02 | $16.07 | +0.50% | $15.99 | $16.38 | $15.96 | 616.88K |
| 2026-08-01 | $15.99 | +1.23% | $15.79 | $16.33 | $15.78 | 814.58K |
| 2026-07-31 | $15.79 | +0.26% | $15.75 | $16.13 | $15.59 | 481.05K |
| 2026-07-30 | $15.75 | +0.24% | $15.71 | $15.94 | $15.45 | 600.15K |
| 2026-07-29 | $15.71 | -1.84% | $16.01 | $16.36 | $15.40 | 1.03M |
| 2026-07-28 | $16.01 | +2.66% | $15.59 | $16.07 | $15.32 | 1.22M |
| 2026-07-27 | $15.59 | -5.99% | $16.59 | $16.73 | $15.54 | 1.88M |
| 2026-07-26 | $16.59 | +4.54% | $15.87 | $16.61 | $15.86 | 614.29K |
| 2026-07-25 | $15.87 | +0.82% | $15.74 | $15.90 | $14.26 | 1.56M |
| 2026-07-24 | $15.74 | -0.01% | $15.74 | $15.87 | $15.40 | 1.59M |
| 2026-07-23 | $15.74 | -1.62% | $16.00 | $16.05 | $15.70 | 1.21M |
| 2026-07-22 | $16.00 | -1.50% | $16.24 | $16.33 | $15.83 | 1.06M |
| 2026-07-21 | $16.24 | +3.90% | $15.63 | $16.28 | $15.46 | 1.55M |
| 2026-07-20 | $15.63 | -0.45% | $15.70 | $15.88 | $15.21 | 1.67M |
| 2026-07-19 | $15.70 | +1.77% | $15.43 | $15.80 | $15.37 | 1.05M |
| 2026-07-18 | $15.43 | -0.19% | $15.46 | $15.47 | $15.01 | 928.23K |
| 2026-07-17 | $15.46 | +9.04% | $14.18 | $15.46 | $14.02 | 1.94M |
| 2026-07-16 | $14.18 | -3.72% | $14.72 | $14.92 | $14.11 | 479.49K |
| 2026-07-15 | $14.72 | -0.90% | $14.86 | $14.91 | $14.39 | 284.76K |
| 2026-07-14 | $14.86 | +4.10% | $14.27 | $15.16 | $14.27 | 486.85K |
| 2026-07-13 | $14.27 | -8.90% | $15.67 | $15.90 | $14.27 | 641.22K |
| 2026-07-12 | $15.67 | +0.76% | $15.55 | $15.95 | $15.36 | 431.00K |
| 2026-07-11 | $15.55 | -0.15% | $15.57 | $16.06 | $15.45 | 914.78K |
| 2026-07-10 | $15.57 | +0.20% | $15.54 | $15.65 | $15.33 | 470.53K |
| 2026-07-09 | $15.54 | +5.21% | $14.77 | $15.57 | $14.58 | 517.23K |
| 2026-07-08 | $14.77 | -3.22% | $15.26 | $15.36 | $14.50 | 389.87K |
| 2026-07-07 | $15.26 | -2.27% | $15.62 | $15.75 | $15.19 | 1.80M |
| 2026-07-06 | $15.62 | -0.41% | $15.68 | $15.91 | $15.09 | 393.01K |
| 2026-07-05 | $15.68 | -1.91% | $15.99 | $15.99 | $15.29 | 591.02K |
| 2026-07-04 | $15.99 | +0.31% | $15.94 | $16.13 | $15.66 | 260.22K |