Dark

CHPS
GLOBAL X ARTIFICIAL INTELLIGENCE SEMICONDUCTOR
stock TSE

Inactive

Jul 31, 2024

40.21CAD+6.913%(+2.60)23,256

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	39.5000	40.2600	39.4100	40.2100	+6.913%	23,256	0.000%
2024-07-30	38.9500	38.9500	37.4000	37.6100	-3.042%	25,112	+6.913%
2024-07-29	39.2800	39.6000	38.6600	38.7900	-1.897%	8,827	+3.661%
2024-07-24	41.0500	41.0500	39.4300	39.5400	-5.020%	19,709	+1.694%
2024-07-23	41.5800	41.7800	41.5500	41.6300	-7.776%	2,795	-3.411%
2024-07-16	45.2100	45.2100	44.5500	45.1400	+0.781%	6,474	-10.922%
2024-07-15	45.1100	45.4200	44.7400	44.7900	-2.715%	17,013	-10.225%
2024-07-10	45.5000	46.0800	45.4500	46.0400	+1.723%	15,164	-12.663%
2024-07-09	45.3100	45.5700	44.9000	45.2600	+0.288%	10,536	-11.158%
2024-07-08	44.6600	45.1500	44.6600	45.1300	+1.576%	16,855	-10.902%
2024-07-05	44.4900	44.5900	44.1700	44.4300	+0.384%	9,244	-9.498%
2024-07-04	44.3100	44.3100	44.1500	44.2600	+0.090%	2,084	-9.150%
2024-07-03	43.3700	44.2800	43.3700	44.2200	+2.575%	4,811	-9.068%
2024-07-02	42.5700	43.3600	42.5700	43.1100	+0.771%	11,417	-6.727%
2024-06-26	42.7000	43.0000	42.3400	42.7800	+0.211%	12,119	-6.007%
2024-06-25	42.1500	42.6900	42.1100	42.6900	+1.329%	11,183	-5.809%
2024-06-24	42.9600	42.9800	42.0100	42.1300	-6.294%	19,175	-4.557%
2024-06-19	45.0700	45.1000	44.9300	44.9600	+0.245%	7,525	-10.565%
2024-06-18	44.2000	45.0200	44.2000	44.8500	+7.631%	21,454	-10.346%
2024-06-11	41.3600	41.7000	41.2200	41.6700	+0.072%	15,750	-3.504%
2024-06-10	40.8900	41.7000	40.8900	41.6400	+5.045%	21,000	-3.434%
2024-06-04	39.7800	39.7800	39.3100	39.6400	+2.694%	4,051	+1.438%
2024-04-11	37.9500	38.6500	37.9500	38.6000	+1.901%	13,055	+4.171%
2024-04-10	38.0000	38.0400	37.7100	37.8800	-0.263%	10,486	+6.151%
2024-04-08	38.2600	38.2600	37.9800	37.9800	+0.132%	6,123	+5.872%
2024-04-05	37.7600	38.2000	37.6500	37.9300	+0.744%	9,946	+6.011%
2024-04-04	39.1000	39.1800	37.5900	37.6500	-2.411%	5,027	+6.799%
2024-04-03	38.2200	38.7400	38.1400	38.5800	+0.995%	4,738	+4.225%
2024-04-02	38.4400	38.4400	38.1000	38.2000	-1.292%	6,842	+5.262%
2024-04-01	38.8500	39.2000	38.6000	38.7000	+0.939%	19,817	+3.902%
2024-03-28	38.3400	38.4000	38.3000	38.3400	+0.026%	6,032	+4.877%
2024-03-27	38.5800	38.5800	38.0000	38.3300	+0.498%	3,922	+4.905%
2024-03-26	38.7900	38.7900	38.1400	38.1400	-0.935%	4,715	+5.427%
2024-03-25	38.2400	38.7900	38.1200	38.5000	-0.259%	9,413	+4.442%
2024-03-22	38.3600	38.8100	38.3600	38.6000	+0.364%	10,751	+4.171%
2024-03-21	38.5400	39.1100	38.4600	38.4600	+38.545%	17,364	+4.550%
2024-03-14	27.7600	27.7600	27.7600	27.7600	-27.330%	100	+44.849%
2024-03-13	38.7000	38.7000	38.0000	38.2000	+27.418%	11,414	+5.262%
2024-03-07	29.9800	29.9800	29.9800	29.9800	-23.423%	100	+34.123%
2024-03-06	38.9800	39.4950	38.8400	39.1500	+0.694%	20,980	+2.708%
2024-03-04	38.9200	39.2800	38.7000	38.8800	+1.356%	24,276	+3.421%
2024-03-01	37.1200	38.4700	37.1200	38.3600	+4.098%	15,523	+4.823%
2024-02-29	36.5300	36.8700	36.4700	36.8500	+2.021%	7,987	+9.118%
2024-02-28	36.2000	36.2000	36.0000	36.1200	+3.763%	7,158	+11.323%
2024-02-20	35.2400	35.2400	34.4300	34.8100	-1.722%	9,698	+15.513%
2024-02-16	35.8800	35.8800	35.3800	35.4200	-0.617%	19,741	+13.523%
2024-02-15	35.8100	35.8200	35.5600	35.6400	+0.169%	6,077	+12.823%
2024-02-14	35.4000	35.5800	35.1900	35.5800	+1.978%	2,843	+13.013%
2024-02-13	34.4700	35.2300	34.4500	34.8900	+30.576%	11,586	+15.248%
2024-02-12	26.7200	26.7200	26.7200	26.7200	-22.167%	100	+50.487%
2024-02-07	34.0200	34.3300	34.0200	34.3300	+0.674%	1,932	+17.128%
2024-02-05	33.6800	34.1000	33.6400	34.1000	+2.649%	6,244	+17.918%
2024-02-01	32.8500	33.2700	32.8400	33.2200	+1.065%	9,298	+21.042%
2024-01-31	33.0500	33.2000	32.6700	32.8700	+31.849%	15,419	+22.330%
2024-01-30	24.9900	24.9900	24.8800	24.9300	-26.068%	800	+61.292%
2024-01-29	33.4900	33.7800	33.4200	33.7200	+34.343%	5,804	+19.247%
2024-01-26	25.1000	25.1000	25.1000	25.1000	-0.869%	400	+60.199%
2024-01-25	25.3200	25.3200	25.3200	25.3200	+2.179%	1,000	+58.807%
2024-01-23	24.7800	24.7800	24.7800	24.7800	-25.808%	1,000	+62.268%
2024-01-22	33.5800	33.5800	33.1600	33.4000	+4.245%	24,980	+20.389%
2024-01-18	31.6800	32.0400	31.5500	32.0400	+3.689%	7,433	+25.499%
2024-01-16	30.8500	31.1700	30.8500	30.9000	+0.422%	1,079	+30.129%
2024-01-15	30.7700	30.7700	30.7700	30.7700	+0.098%	562	+30.679%
2024-01-09	30.5500	30.9000	30.5000	30.7400	-0.195%	2,204	+30.807%
2024-01-08	30.1300	30.8000	30.1300	30.8000	+3.356%	6,786	+30.552%
2024-01-05	29.8100	30.1400	29.8000	29.8000	-2.006%	1,335	+34.933%
2024-01-02	31.2100	31.2100	29.9000	30.4100	-4.581%	21,623	+32.226%
2023-12-28	31.9900	31.9900	31.8700	31.8700	+35.964%	4,321	+26.169%
2023-12-21	23.3800	23.4400	23.3400	23.4400	-25.016%	6,600	+71.544%
2023-12-15	31.3600	31.5800	31.2600	31.2600	+2.324%	3,505	+28.631%
2023-12-13	30.1500	30.5500	30.1500	30.5500	+1.461%	8,646	+31.620%
2023-12-12	29.9000	30.1100	29.9000	30.1100	+3.685%	4,298	+33.544%
2023-12-08	28.7700	29.0400	28.7700	29.0400	+2.362%	735	+38.464%
2023-12-05	28.2500	28.3800	28.2200	28.3700	-0.351%	4,655	+41.734%
2023-12-04	28.4400	28.4700	28.1800	28.4700	-1.556%	804	+41.236%
2023-11-29	28.9000	29.2100	28.9000	28.9200	+36.867%	1,037	+39.039%
2023-11-28	21.1300	21.1300	21.1300	21.1300	-26.810%	100	+90.298%
2023-11-22	28.9700	28.9700	28.7400	28.8700	+0.104%	1,741	+39.280%
2023-11-21	28.9700	28.9700	28.7500	28.8400	-0.035%	12,482	+39.424%
2023-11-17	28.6900	28.8500	28.6900	28.8500	+6.458%	1,558	+39.376%
2023-11-09	26.9500	27.2500	26.9500	27.1000	+1.233%	3,474	+48.376%
2023-11-08	26.8800	26.8800	26.7700	26.7700	+0.715%	1,404	+50.205%
2023-11-06	26.7300	26.7300	26.5500	26.5800	+8.049%	5,342	+51.279%
2023-10-27	24.7900	24.7900	24.6000	24.6000	+0.490%	1,913	+63.455%
2023-10-26	24.7500	24.7500	24.4800	24.4800	-1.171%	527	+64.257%
2023-10-25	25.2800	25.2800	24.6800	24.7700	-2.442%	3,333	+62.333%
2023-10-20	25.5600	25.5700	25.3800	25.3900	-2.120%	1,186	+58.369%
2023-10-18	25.8500	26.0000	25.8400	25.9400	-1.219%	1,823	+55.012%
2023-10-17	26.2600	26.2600	26.2600	26.2600	-1.167%	214	+53.123%
2023-10-16	26.4100	26.5800	26.4100	26.5700	-1.153%	435	+51.336%
2023-10-12	26.6600	27.1600	26.6600	26.8800	+1.434%	8,636	+49.591%
2023-10-11	26.5400	26.5400	26.4100	26.5000	+0.038%	5,233	+51.736%
2023-10-10	26.3900	26.5700	26.3900	26.4900	+3.882%	987	+51.793%
2023-10-05	25.8200	25.8200	25.5000	25.5000	-0.817%	400	+57.686%
2023-10-04	25.5000	25.7100	25.5000	25.7100	+1.822%	813	+56.398%
2023-10-03	25.8800	25.8800	25.2500	25.2500	-1.751%	3,495	+59.248%
2023-10-02	25.9400	25.9400	25.7000	25.7000	-0.426%	1,529	+56.459%
2023-09-29	25.8100	25.8200	25.7500	25.8100	+0.742%	1,160	+55.792%
2023-09-28	25.5200	25.7900	25.5200	25.6200	+0.471%	2,159	+56.948%
2023-09-25	25.3600	25.5000	25.3600	25.5000	+0.671%	652	+57.686%
2023-09-22	25.3000	25.5200	25.3000	25.3300	-1.132%	2,774	+58.745%
2023-09-20	26.0000	26.0800	25.6200	25.6200	-2.363%	566	+56.948%
2023-09-15	26.8000	26.8000	26.1100	26.2400	-2.562%	10,374	+53.239%
2023-09-14	26.8700	26.9800	26.7000	26.9300	+0.448%	3,720	+49.313%
2023-09-13	26.6700	26.8100	26.6000	26.8100	+0.299%	1,309	+49.981%
2023-09-11	26.5000	26.7300	26.4500	26.7300	+0.225%	5,644	+50.430%
2023-09-08	26.6400	26.9000	26.6400	26.6700	-0.744%	6,411	+50.769%
2023-09-07	26.8100	26.9300	26.6700	26.8700	-2.006%	21,330	+49.646%
2023-09-06	27.4500	27.4900	27.2400	27.4200	-0.975%	1,624	+46.645%
2023-09-05	27.6900	27.8300	27.5900	27.6900	-0.216%	3,498	+45.215%
2023-09-01	27.8300	27.8300	27.6600	27.7500	+0.289%	2,483	+44.901%
2023-08-30	27.6800	27.7300	27.6600	27.6700	+2.939%	6,866	+45.320%
2023-08-28	26.7000	26.8800	26.7000	26.8800	+0.524%	1,989	+49.591%
2023-08-22	27.1700	27.1700	26.6500	26.7400	+2.413%	4,252	+50.374%
2023-08-17	26.2400	26.2700	26.1100	26.1100	-0.911%	2,221	+54.002%
2023-08-16	26.7000	26.7000	26.3500	26.3500	-2.335%	2,779	+52.600%
2023-08-14	26.2100	26.9800	26.2100	26.9800	+1.927%	18,056	+49.036%
2023-08-11	26.7700	26.7700	26.4300	26.4700	-4.059%	3,455	+51.908%
2023-08-08	27.7900	27.7900	27.2900	27.5900	+33.414%	13,895	+45.741%
2023-08-03	20.6800	20.6800	20.6800	20.6800	-28.788%	500	+94.439%
2023-07-31	29.1200	29.1200	28.9900	29.0400	+2.074%	3,050	+38.464%
2023-07-27	28.5700	29.0000	28.4500	28.4500	+2.338%	8,051	+41.336%
2023-07-24	27.7900	27.8900	27.7900	27.8000	-0.287%	1,363	+44.640%
2023-07-21	28.0000	28.0000	27.8400	27.8800	-3.228%	1,350	+44.225%
2023-07-19	29.1900	29.1900	28.7800	28.8100	-0.655%	1,759	+39.570%
2023-07-17	28.5800	29.0000	28.5800	29.0000	+1.505%	2,640	+38.655%
2023-07-14	28.7500	29.1000	28.5000	28.5700	-0.764%	5,935	+40.742%
2023-07-13	28.5500	28.8100	28.4800	28.7900	+38.214%	4,971	+39.667%
2023-07-11	20.8300	20.8300	20.8300	20.8300	-24.392%	200	+93.039%
2023-07-10	27.1100	27.5500	27.1100	27.5500	+1.101%	1,925	+45.953%
2023-07-07	27.2600	27.2600	27.2500	27.2500	+0.591%	528	+47.560%
2023-07-06	27.1300	27.1300	26.9000	27.0900	-2.694%	4,417	+48.431%
2023-06-30	27.7900	27.8400	27.7100	27.8400	+1.310%	3,728	+44.432%
2023-06-29	27.4200	27.4900	27.3500	27.4800	-0.290%	3,355	+46.325%
2023-06-27	26.8900	27.5900	26.8900	27.5600	+2.913%	4,748	+45.900%
2023-06-26	27.2600	27.2600	26.7800	26.7800	-2.227%	4,614	+50.149%
2023-06-22	27.1700	27.3900	27.1700	27.3900	-1.581%	3,512	+46.805%
2023-06-20	27.8000	27.8300	27.6800	27.8300	-1.591%	13,550	+44.484%
2023-06-15	28.2400	28.4000	28.2000	28.2800	+1.036%	8,318	+42.185%
2023-06-13	28.0400	28.1700	27.7900	27.9900	+1.230%	13,069	+43.658%
2023-06-12	27.0000	27.6500	27.0000	27.6500	+4.656%	12,316	+45.425%
2023-06-07	26.8300	26.8600	26.4100	26.4200	-0.452%	2,270	+52.195%
2023-06-06	26.2500	26.5900	26.2500	26.5400	+0.798%	1,533	+51.507%
2023-06-05	26.6000	26.6000	26.2800	26.3300	-1.349%	9,785	+52.716%
2023-06-02	27.2400	27.2400	26.6400	26.6900	+1.483%	12,938	+50.656%
2023-05-31	26.5100	26.7000	26.2900	26.3000	-2.048%	20,365	+52.890%
2023-05-30	27.2000	27.5800	26.8400	26.8500	+5.377%	24,561	+49.758%
2023-05-25	24.8200	25.5000	24.8200	25.4800	+7.284%	52,343	+57.810%
2023-05-24	23.9300	23.9300	23.6500	23.7500	-1.778%	3,043	+69.305%
2023-05-23	24.4600	24.4600	24.1800	24.1800	-0.902%	2,457	+66.294%
2023-05-18	23.8900	24.4300	23.8800	24.4000	+40.634%	12,776	+64.795%
2023-05-16	17.3900	17.4000	17.3500	17.3500	+3.212%	13,700	+131.758%
2023-05-15	16.8100	16.8100	16.8100	16.8100	-25.849%	1,600	+139.203%
2023-05-11	22.7300	22.8200	22.6000	22.6700	-0.918%	13,024	+77.371%
2023-05-10	22.7300	22.9000	22.6700	22.8800	+1.194%	1,000	+75.743%
2023-05-09	22.7000	22.7100	22.6100	22.6100	-0.964%	2,080	+77.842%
2023-05-08	22.8100	22.8300	22.8100	22.8300	-0.044%	228	+76.128%
2023-05-01	22.6700	22.8700	22.6700	22.8400	+34.749%	4,040	+76.051%
2023-04-26	16.9700	17.2200	16.9500	16.9500	-26.336%	300	+137.227%
2023-04-24	23.0100	23.0100	23.0100	23.0100	-0.303%	326	+74.750%
2023-04-19	23.1000	23.1000	23.0800	23.0800	+0.130%	688	+74.220%
2023-04-17	23.1100	23.1100	23.0500	23.0500	-1.243%	3,435	+74.447%
2023-04-14	23.4500	23.4700	23.1900	23.3400	+0.344%	1,790	+72.279%
2023-04-12	23.3400	23.4500	23.2600	23.2600	-0.683%	6,267	+72.872%
2023-04-06	23.0500	23.5000	23.0500	23.4200	-0.256%	7,263	+71.691%
2023-04-05	23.7500	23.7500	23.3100	23.4800	-1.386%	22,755	+71.252%
2023-04-04	24.2000	24.2000	23.8100	23.8100	-1.733%	23,696	+68.879%
2023-04-03	24.3000	24.3000	24.0000	24.2300	-0.206%	8,943	+65.951%
2023-03-31	24.1700	24.4100	24.1700	24.2800	+0.041%	7,068	+65.610%
2023-03-30	24.0300	24.3100	24.0300	24.2700	+4.702%	12,040	+65.678%
2023-03-28	23.0100	23.1800	22.9700	23.1800	-0.643%	25,740	+73.469%
2023-03-27	23.4100	23.4100	23.3200	23.3300	-0.892%	2,099	+72.353%
2023-03-24	23.7000	23.7000	23.5400	23.5400	-0.675%	1,914	+70.816%
2023-03-23	24.0300	24.2200	23.7000	23.7000	+1.282%	3,641	+69.662%
2023-03-20	23.2800	23.4000	23.2800	23.4000	+5.074%	1,940	+71.838%
2023-03-15	22.2700	22.2700	22.1000	22.2700	-2.067%	2,325	+80.557%
2023-03-14	22.7400	22.7400	22.7400	22.7400	+3.317%	572	+76.825%
2023-03-10	22.3400	22.3400	22.0100	22.0100	-1.697%	2,192	+82.690%
2023-03-09	22.9300	22.9300	22.3700	22.3900	-1.927%	9,350	+79.589%
2023-03-08	22.4000	22.8300	22.4000	22.8300	+2.331%	9,878	+76.128%
2023-03-07	22.4700	22.4700	22.2500	22.3100	-0.491%	9,520	+80.233%
2023-03-02	21.9500	22.4200	21.9500	22.4200	+1.037%	922	+79.349%
2023-03-01	22.2100	22.2100	22.1500	22.1900	+0.135%	625	+81.208%
2023-02-27	22.0400	22.1900	22.0400	22.1600	+0.590%	740	+81.453%
2023-02-24	22.1000	22.1000	21.8600	22.0300	+1.896%	1,203	+82.524%
2023-02-22	21.7000	21.7000	21.6000	21.6200	+34.036%	1,588	+85.985%
2023-02-21	16.1300	16.1300	16.1300	16.1300	-28.691%	1,400	+149.287%
2023-02-17	22.6100	22.6200	22.5000	22.6200	-2.835%	1,067	+77.763%
2023-02-15	23.0600	23.2900	22.8800	23.2800	+1.659%	32,126	+72.723%
2023-02-13	22.5700	22.9100	22.5700	22.9000	+1.372%	2,454	+75.590%
2023-02-10	22.6700	22.6700	22.4300	22.5900	-1.868%	6,847	+77.999%
2023-02-09	23.3900	23.3900	22.8900	23.0200	+0.174%	2,791	+74.674%
2023-02-08	23.1900	23.1900	22.9800	22.9800	-1.542%	788	+74.978%
2023-02-07	22.7900	23.3400	22.7100	23.3400	+36.891%	3,256	+72.279%
2023-02-06	17.0500	17.0500	17.0500	17.0500	-26.062%	500	+135.836%
2023-02-03	22.9000	23.5300	22.9000	23.0600	+31.321%	9,900	+74.371%
2023-02-02	17.5600	17.5600	17.5600	17.5600	-19.523%	400	+128.986%
2023-01-30	22.0000	22.1300	21.8100	21.8200	-1.933%	3,577	+84.280%
2023-01-27	22.1200	22.3600	22.1200	22.2500	+1.136%	3,266	+80.719%
2023-01-25	21.8200	22.0000	21.6300	22.0000	0.000%	618	+82.773%
2023-01-24	21.9900	22.1000	21.9400	22.0000	+3.774%	942	+82.773%
2023-01-20	20.8900	21.2100	20.7500	21.2000	-0.188%	935	+89.670%
2023-01-18	21.5400	21.5400	21.2000	21.2400	-0.469%	1,440	+89.313%
2023-01-17	21.2600	21.3600	21.2600	21.3400	+1.233%	1,154	+88.425%
2023-01-16	21.2100	21.2100	21.0800	21.0800	+0.381%	810	+90.750%
2023-01-13	21.0000	21.0000	21.0000	21.0000	-0.238%	242	+91.476%
2023-01-12	20.8500	21.0700	20.8500	21.0500	+1.789%	651	+91.021%
2023-01-11	20.5400	20.6800	20.4900	20.6800	+0.682%	10,075	+94.439%
2023-01-10	20.4700	20.5400	20.3100	20.5400	+33.986%	87,133	+95.764%
2023-01-09	15.1400	15.3300	15.1400	15.3300	-22.771%	700	+162.296%
2023-01-06	19.3400	19.9200	19.3400	19.8500	+3.117%	1,066	+102.569%
2023-01-04	19.2400	19.3600	19.2400	19.2500	+40.000%	758	+108.883%
2022-12-30	13.7700	13.7700	13.7500	13.7500	-26.115%	3,400	+192.436%
2022-12-28	18.7200	18.9200	18.6100	18.6100	-6.950%	2,425	+116.067%
2022-12-21	19.8800	20.0000	19.8800	20.0000	+2.302%	660	+101.050%
2022-12-20	19.6000	19.6400	19.5500	19.5500	-7.082%	3,492	+105.678%
2022-12-14	21.1600	21.3500	21.0400	21.0400	+0.863%	4,448	+91.112%
2022-12-12	20.5000	20.8600	20.5000	20.8600	+0.385%	469	+92.761%
2022-12-09	20.9000	20.9000	20.7800	20.7800	+37.890%	2,682	+93.503%
2022-12-08	15.0700	15.0700	15.0700	15.0700	-25.690%	340	+166.821%
2022-12-07	20.2900	20.2900	20.2800	20.2800	-1.744%	507	+98.274%
2022-12-05	20.9500	20.9500	20.6400	20.6400	-1.574%	4,672	+94.816%
2022-12-02	20.6300	20.9700	20.6300	20.9700	-0.851%	1,622	+91.750%
2022-11-30	20.1600	21.1500	20.1500	21.1500	+4.911%	4,450	+90.118%
2022-11-29	20.3500	20.3500	20.1500	20.1600	+0.149%	1,661	+99.454%
2022-11-28	20.5800	20.5800	20.1300	20.1300	-4.597%	2,237	+99.752%
2022-11-24	21.1000	21.1000	21.0800	21.1000	+0.860%	1,017	+90.569%
2022-11-23	20.7000	20.9400	20.7000	20.9200	+59.087%	1,012	+92.208%
2022-11-16	13.1000	13.1500	13.1000	13.1500	-35.697%	200	+205.779%
2022-11-14	20.5200	20.6300	20.4400	20.4500	+11.141%	5,150	+96.626%
2022-11-09	18.2400	18.4000	18.2300	18.4000	+3.779%	3,027	+118.533%
2022-11-04	17.5000	17.7300	17.5000	17.7300	+3.201%	908	+126.791%
2022-11-03	17.0500	17.1800	16.9500	17.1800	+29.955%	820	+134.051%
2022-11-02	13.2200	13.2200	13.2200	13.2200	-26.351%	200	+204.160%
2022-10-28	17.2400	17.9500	17.2400	17.9500	+2.047%	10,545	+124.011%
2022-10-26	17.5800	17.9000	17.5800	17.5900	-1.013%	3,008	+128.596%
2022-10-25	17.4500	17.8300	17.4500	17.7700	+1.892%	2,000	+126.280%
2022-10-24	17.5100	17.5100	17.4400	17.4400	+4.808%	6,863	+130.562%
2022-10-19	16.7200	16.7200	16.5500	16.6400	+0.483%	1,177	+141.647%
2022-10-18	16.8600	16.9400	16.4000	16.5600	+34.853%	5,762	+142.814%
2022-10-13	12.2300	12.2800	12.2300	12.2800	-24.755%	200	+227.443%
2022-10-11	16.6900	16.6900	16.3100	16.3200	-6.636%	7,321	+146.385%
2022-10-07	17.8800	17.9400	17.4200	17.4800	-5.768%	7,330	+130.034%
2022-10-05	18.2200	18.6500	18.2200	18.5500	+4.802%	10,078	+116.765%
2022-10-03	17.0900	17.7000	17.0900	17.7000	+3.207%	418	+127.175%
2022-09-29	17.3600	17.3600	17.1300	17.1500	-4.083%	5,619	+134.461%
2022-09-28	17.6000	17.9000	17.6000	17.8800	+1.706%	1,994	+124.888%
2022-09-26	17.9400	17.9400	17.5800	17.5800	-6.240%	648	+128.726%
2022-09-21	19.0700	19.2700	18.7200	18.7500	-1.781%	7,683	+114.453%
2022-09-19	19.1100	19.1100	19.0900	19.0900	+1.273%	579	+110.634%
2022-09-16	18.7300	18.8500	18.6000	18.8500	-0.265%	4,103	+113.316%
2022-09-15	19.1600	19.1600	18.9000	18.9000	-1.202%	3,548	+112.751%
2022-09-14	19.1600	19.3600	19.1300	19.1300	+0.420%	4,717	+110.193%
2022-09-13	19.6000	19.6000	19.0500	19.0500	-5.459%	3,420	+111.076%
2022-09-12	20.1500	20.1500	20.1500	20.1500	-0.050%	405	+99.553%
2022-09-09	20.0200	20.1600	20.0200	20.1600	+4.836%	903	+99.454%
2022-09-06	19.4800	19.4800	19.2300	19.2300	-0.723%	1,393	+109.100%
2022-09-02	19.8000	19.9900	19.3700	19.3700	-8.718%	1,867	+107.589%
2022-08-26	21.8900	21.8900	21.2200	21.2200	-2.972%	596	+89.491%
2022-08-25	21.7100	21.9300	21.7100	21.8700	+2.484%	1,739	+83.859%
2022-08-24	21.1400	21.3500	21.1400	21.3400	-0.466%	995	+88.425%
2022-08-23	21.4400	21.4400	21.4400	21.4400	-3.770%	576	+87.547%
2022-08-17	22.5100	22.5100	22.0800	22.2800	+26.663%	3,539	+80.476%
2022-08-15	17.5900	17.5900	17.5900	17.5900	-22.952%	240	+128.596%
2022-08-12	22.4700	22.8400	22.4700	22.8300	+2.469%	1,482	+76.128%
2022-08-11	22.6500	22.8000	22.2800	22.2800	+28.341%	2,874	+80.476%
2022-08-10	17.3600	17.3600	17.3600	17.3600	-19.368%	252	+131.624%
2022-08-09	21.5900	21.5900	21.3000	21.5300	-5.154%	2,092	+86.763%
2022-08-04	22.6800	22.7500	22.6200	22.7000	+0.354%	2,084	+77.137%
2022-08-03	22.1500	22.6200	22.1000	22.6200	+2.446%	9,839	+77.763%
2022-07-28	21.8700	22.0800	21.8700	22.0800	+0.364%	3,071	+82.111%
2022-07-27	21.3600	22.0000	21.3600	22.0000	+4.216%	2,969	+82.773%
2022-07-25	21.3800	21.3800	21.1100	21.1100	-1.677%	539	+90.478%
2022-07-20	21.3500	21.5200	21.3200	21.4700	+6.182%	5,038	+87.285%
2022-07-18	20.6500	20.6500	20.2200	20.2200	+2.380%	2,895	+98.863%
2022-07-14	19.4400	19.7500	19.4400	19.7500	+1.282%	873	+103.595%
2022-07-13	18.9900	19.5000	18.9900	19.5000	+1.351%	974	+106.205%
2022-07-11	19.4100	19.4700	19.2400	19.2400	-2.779%	4,103	+108.992%
2022-07-08	19.5400	19.8800	19.5400	19.7900	+5.659%	5,360	+103.183%
2022-07-06	18.7300	18.7300	18.7300	18.7300	-5.404%	288	+114.682%
2022-06-29	20.0000	20.0000	19.8000	19.8000	+30.779%	605	+103.081%
2022-06-23	15.1200	15.1400	15.1100	15.1400	-25.748%	400	+165.588%
2022-06-21	20.3200	20.4500	20.3000	20.3900	+1.848%	1,327	+97.205%
2022-06-20	20.0200	20.0200	20.0200	20.0200	+31.624%	673	+100.849%
2022-06-17	15.2100	15.2100	15.2100	15.2100	-0.588%	100	+164.366%
2022-06-16	15.3000	15.3000	15.3000	15.3000	-27.143%	210	+162.810%
2022-06-15	21.0000	21.0000	21.0000	21.0000	+1.547%	338	+91.476%
2022-06-14	20.8200	20.8200	20.4500	20.6800	-11.888%	13,801	+94.439%
2022-06-06	24.0000	24.0000	23.4700	23.4700	+0.085%	423	+71.325%
2022-06-03	23.7500	23.7500	23.4300	23.4500	-2.778%	3,000	+71.471%
2022-06-02	23.5400	24.1200	23.5400	24.1200	+2.769%	994	+66.708%
2022-06-01	23.9500	23.9500	23.3200	23.4700	+24.642%	3,602	+71.325%
2022-05-31	18.8300	18.8300	18.8300	18.8300	-21.802%	100	+113.542%
2022-05-30	23.8400	24.0800	23.8400	24.0800	+1.007%	581	+66.985%
2022-05-27	23.4400	23.8400	23.4400	23.8400	+7.630%	3,568	+68.666%
2022-05-25	21.9800	22.1500	21.9800	22.1500	+1.466%	328	+81.535%
2022-05-24	21.9100	21.9400	21.7300	21.8300	-7.106%	983	+84.196%
2022-05-17	23.0000	23.5000	23.0000	23.5000	+37.026%	1,466	+71.106%
2022-05-10	17.6000	17.6000	17.1500	17.1500	-4.828%	4,600	+134.461%
2022-05-05	18.0100	18.0200	18.0100	18.0200	-22.294%	300	+123.141%
2022-05-02	22.8100	23.1900	22.7700	23.1900	+2.565%	1,603	+73.394%
2022-04-29	23.0200	23.1700	22.6000	22.6100	+27.094%	2,437	+77.842%
2022-04-28	17.7900	17.7900	17.7900	17.7900	+1.310%	100	+126.026%
2022-04-27	17.5600	17.5600	17.5600	17.5600	-0.284%	100	+128.986%
2022-04-26	17.6100	17.6100	17.6100	17.6100	-23.667%	600	+128.336%
2022-04-25	23.0000	23.2200	22.9600	23.0700	+25.244%	2,008	+74.296%
2022-04-22	18.4200	18.4200	18.4200	18.4200	-24.229%	1,400	+118.295%
2022-04-20	24.7600	24.7600	24.2900	24.3100	-0.041%	4,784	+65.405%
2022-04-19	24.2100	24.3200	24.2000	24.3200	+2.616%	2,034	+65.337%
2022-04-18	23.5200	23.9800	23.5200	23.7000	+0.381%	2,005	+69.662%
2022-04-14	24.1100	24.1100	23.6100	23.6100	-2.919%	6,051	+70.309%
2022-04-13	24.0900	24.3500	24.0900	24.3200	+2.616%	3,476	+65.337%
2022-04-12	24.1800	24.3400	23.6100	23.7000	-2.549%	2,953	+69.662%
2022-04-08	24.5300	24.5500	24.3000	24.3200	-2.525%	9,763	+65.337%
2022-04-07	24.7000	24.9500	24.4800	24.9500	-2.463%	3,367	+61.162%
2022-04-05	26.1000	26.1000	25.5600	25.5800	-3.653%	4,060	+57.193%
2022-04-04	26.2900	26.5700	26.2900	26.5500	+28.075%	2,873	+51.450%
2022-04-01	20.7300	20.7300	20.7300	20.7300	-21.833%	100	+93.970%
2022-03-31	27.0100	27.0100	26.5200	26.5200	+20.491%	5,178	+51.621%
2022-03-30	22.0000	22.0100	22.0000	22.0100	-19.289%	1,000	+82.690%
2022-03-24	26.2500	27.2700	26.2500	27.2700	+3.491%	4,997	+47.451%
2022-03-21	26.4700	26.5700	26.2000	26.3500	+28.037%	5,835	+52.600%
2022-03-17	20.5800	20.5800	20.5800	20.5800	-20.263%	170	+95.384%
2022-03-16	25.4800	25.8100	25.2500	25.8100	+4.706%	3,673	+55.792%
2022-03-15	23.9500	24.6500	23.9500	24.6500	+32.598%	3,536	+63.124%
2022-03-14	18.9400	18.9800	18.5900	18.5900	-24.029%	1,100	+116.299%
2022-03-11	25.3100	25.3100	24.4700	24.4700	-1.608%	3,835	+64.324%
2022-03-10	25.5500	25.5500	24.6600	24.8700	-2.087%	8,175	+61.681%
2022-03-09	25.1000	25.5200	25.1000	25.4000	+3.801%	2,978	+58.307%
2022-03-08	24.0100	25.0900	23.7800	24.4700	+1.493%	15,385	+64.324%
2022-03-07	25.2200	25.2200	24.0600	24.1100	-4.854%	15,476	+66.777%
2022-03-04	25.6500	25.6700	25.0400	25.3400	+30.551%	11,300	+58.682%
2022-02-24	19.4100	19.4100	19.4100	19.4100	-24.445%	100	+107.161%
2022-02-23	26.4200	26.7400	25.6900	25.6900	+24.347%	4,260	+56.520%
2022-02-18	20.6600	20.6600	20.6600	20.6600	-23.140%	413	+94.627%
2022-02-17	27.5300	27.5300	26.8800	26.8800	-3.135%	7,808	+49.591%
2022-02-15	27.1500	27.7500	27.1500	27.7500	0.000%	3,585	+44.901%
2022-02-10	27.9500	28.5600	27.7500	27.7500	-2.289%	5,455	+44.901%
2022-02-09	28.0400	28.4000	27.7200	28.4000	+2.936%	6,823	+41.585%
2022-02-08	27.0400	27.5900	27.0000	27.5900	+1.285%	2,831	+45.741%
2022-02-04	27.0000	27.2900	26.5600	27.2400	+0.889%	7,145	+47.614%
2022-02-03	27.5300	27.5400	26.9100	27.0000	+22.727%	8,428	+48.926%
2022-02-02	22.0000	22.0000	22.0000	22.0000	+2.183%	100	+82.773%
2022-02-01	21.5300	21.5300	21.5300	21.5300	-16.323%	800	+86.763%
2022-01-27	27.0600	27.0600	25.7200	25.7300	-3.741%	10,426	+56.277%
2022-01-26	27.1600	27.5300	26.4400	26.7300	+0.944%	23,369	+50.430%
2022-01-25	26.8000	26.9600	26.3000	26.4800	+26.095%	10,392	+51.850%
2022-01-24	21.1600	21.1600	20.8600	21.0000	-22.851%	4,830	+91.476%
2022-01-21	27.5900	28.1000	27.2200	27.2200	-1.768%	18,342	+47.722%
2022-01-20	28.6900	28.8900	27.7100	27.7100	+16.282%	15,166	+45.110%
2022-01-18	24.1000	24.1000	23.8300	23.8300	-21.894%	1,701	+68.737%
2022-01-17	31.5000	31.5000	30.3300	30.5100	+0.066%	3,496	+31.793%
2022-01-14	29.5900	30.4900	29.5900	30.4900	+24.145%	1,959	+31.879%
2022-01-13	24.5600	24.5600	24.5600	24.5600	-19.131%	100	+63.721%
2022-01-12	30.5600	30.5600	30.1900	30.3700	+31.757%	6,168	+32.400%
2022-01-10	23.0500	23.0500	23.0500	23.0500	-22.128%	300	+74.447%
2022-01-07	30.3100	30.3100	29.5000	29.6000	-2.535%	7,933	+35.845%
2022-01-06	30.1800	30.4100	30.0700	30.3700	+0.596%	9,312	+32.400%
2022-01-05	31.0500	31.1300	30.1900	30.1900	-1.917%	12,285	+33.190%
2021-12-30	31.0300	31.1000	30.7500	30.7800	-1.124%	19,596	+30.637%
2021-12-29	31.0000	31.2200	30.9600	31.1300	+32.075%	6,005	+29.168%
2021-12-22	23.5700	23.5700	23.5700	23.5700	-19.748%	100	+70.598%
2021-12-16	30.7500	30.7500	29.2500	29.3700	+28.986%	38,264	+36.908%
2021-12-15	22.7700	22.7700	22.7700	22.7700	-22.551%	100	+76.592%
2021-12-14	29.2800	29.4100	29.0900	29.4000	+23.894%	2,995	+36.769%
2021-12-10	23.7400	23.7400	23.7300	23.7300	-2.144%	300	+69.448%
2021-12-08	24.2500	24.2500	24.2500	24.2500	-21.724%	8,000	+65.814%
2021-12-07	30.3800	30.9800	30.3200	30.9800	+4.486%	5,683	+29.793%
2021-12-06	29.6700	29.6700	28.8300	29.6500	-1.035%	8,018	+35.616%
2021-12-02	29.7200	30.0700	29.7200	29.9600	+0.100%	7,648	+34.212%

.dark-mode .jSsCX7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jSsCX7{ color: #333333; background-color: white; border: 2px solid #333333; }CHPSGLOBAL X ARTIFICIAL INTELLIGENCE SEMICONDUCTORstock TSE

CHPS
GLOBAL X ARTIFICIAL INTELLIGENCE SEMICONDUCTOR
stock TSE