Cheung Kong Property Holdings Limited (CHKGF) stock
CHKGFOTCFiscal year ends December 31Also trades as CNGKY
$5.94+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Cheung Kong Property share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$5.94
0.00% on the day
52-week range
$4.39 – $6.81
-12.8% from the high
Change over 52 weeks
+35.2%
From $4.39 on Oct 17, 2025
Average volume
1,861
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $5.94 | $5.94 | $5.94 | $5.94 | 0.00% | 0 |
| Oct 12, 2026 | $5.99 | $5.99 | $5.63 | $5.94 | -0.85% | 1,100 |
| Oct 5, 2026 | $5.82 | $6.00 | $5.26 | $5.99 | +2.89% | 12,924 |
| Sep 28, 2026 | $5.91 | $6.20 | $5.70 | $5.82 | -3.00% | 126,547 |
| Sep 21, 2026 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Sep 14, 2026 | $6.15 | $6.15 | $6.00 | $6.00 | -2.28% | 6,324 |
| Sep 8, 2026 | $6.24 | $6.24 | $6.14 | $6.14 | -1.59% | 800 |
| Aug 31, 2026 | $6.24 | $6.24 | $6.24 | $6.24 | 0.00% | 0 |
| Aug 24, 2026 | $5.94 | $6.24 | $5.94 | $6.24 | +5.07% | 367 |
| Aug 17, 2026 | $6.00 | $6.00 | $5.41 | $5.94 | +3.45% | 1,658 |
| Aug 10, 2026 | $6.14 | $6.14 | $5.74 | $5.74 | -6.51% | 13,261 |
| Aug 3, 2026 | $6.14 | $6.14 | $6.14 | $6.14 | 0.00% | 0 |
| Jul 27, 2026 | $6.24 | $6.24 | $6.14 | $6.14 | +8.67% | 1,600 |
| Jul 20, 2026 | $5.90 | $5.90 | $5.65 | $5.65 | -4.16% | 2,000 |
| Jul 13, 2026 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Jul 6, 2026 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Jun 29, 2026 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Jun 22, 2026 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Jun 15, 2026 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Jun 8, 2026 | $5.94 | $5.94 | $5.90 | $5.90 | -0.76% | 914 |
| Jun 1, 2026 | $6.00 | $6.00 | $5.94 | $5.94 | -1.00% | 307 |
| May 26, 2026 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| May 18, 2026 | $6.42 | $6.42 | $6.00 | $6.00 | -10.42% | 627 |
| May 11, 2026 | $6.81 | $6.81 | $6.70 | $6.70 | -1.57% | 181 |
| May 4, 2026 | $6.12 | $6.81 | $6.12 | $6.81 | +11.19% | 661 |
| Apr 27, 2026 | $6.12 | $6.12 | $6.12 | $6.12 | 0.00% | 0 |
| Apr 20, 2026 | $6.12 | $6.12 | $6.12 | $6.12 | 0.00% | 0 |
| Apr 13, 2026 | $5.65 | $6.12 | $5.65 | $6.12 | +8.41% | 799 |
| Apr 6, 2026 | $5.65 | $5.65 | $5.65 | $5.65 | 0.00% | 0 |
| Mar 30, 2026 | $5.65 | $5.65 | $5.65 | $5.65 | 0.00% | 0 |
| Mar 23, 2026 | $5.65 | $5.65 | $5.65 | $5.65 | 0.00% | 0 |
| Mar 16, 2026 | $6.09 | $6.09 | $5.65 | $5.65 | -7.31% | 5,263 |
| Mar 9, 2026 | $6.14 | $6.14 | $6.09 | $6.09 | -0.81% | 360 |
| Mar 2, 2026 | $6.30 | $6.30 | $6.14 | $6.14 | -3.15% | 2,201 |
| Feb 23, 2026 | $5.57 | $6.34 | $5.57 | $6.34 | +15.69% | 19,766 |
| Feb 17, 2026 | $5.48 | $5.48 | $5.48 | $5.48 | 0.00% | 0 |
| Feb 9, 2026 | $5.71 | $5.71 | $5.48 | $5.48 | -4.03% | 950 |
| Feb 2, 2026 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Jan 26, 2026 | $5.33 | $5.71 | $5.33 | $5.71 | +10.44% | 1,212 |
| Jan 20, 2026 | $5.00 | $5.55 | $5.00 | $5.17 | +3.40% | 1,276 |
| Jan 12, 2026 | $5.42 | $5.53 | $5.00 | $5.00 | -7.75% | 350 |
| Jan 5, 2026 | $4.73 | $5.42 | $4.73 | $5.42 | +14.59% | 616 |
| Dec 29, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | 0.00% | 0 |
| Dec 22, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | 0.00% | 0 |
| Dec 15, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | 0.00% | 0 |
| Dec 8, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | 0.00% | 0 |
| Dec 1, 2025 | $4.57 | $4.98 | $4.57 | $4.73 | +3.50% | 3,762 |
| Nov 24, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | 0.00% | 0 |
| Nov 17, 2025 | $5.11 | $5.11 | $4.57 | $4.57 | -10.57% | 2,000 |
| Nov 10, 2025 | $5.11 | $5.11 | $5.11 | $5.11 | +16.40% | 100 |
| Nov 3, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | 0.00% | 0 |
| Oct 27, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | 0.00% | 0 |
| Oct 20, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | 0.00% | 0 |
| Oct 13, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | 0.00% | 0 |
| Oct 6, 2025 | $4.93 | $4.93 | $4.39 | $4.39 | -10.95% | 7,557 |
| Sep 29, 2025 | $4.86 | $4.93 | $4.86 | $4.93 | +1.44% | 500 |
| Sep 22, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | 0.00% | 0 |
| Sep 15, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | 0.00% | 0 |
| Sep 8, 2025 | $4.50 | $4.86 | $4.50 | $4.86 | +8.00% | 350 |
| Sep 2, 2025 | $4.38 | $4.50 | $4.38 | $4.50 | +5.88% | 932 |
| Aug 25, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 0 |
| Aug 18, 2025 | $4.45 | $4.75 | $4.25 | $4.25 | -4.49% | 1,162 |
| Aug 11, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | 0.00% | 0 |
| Aug 4, 2025 | $4.19 | $4.45 | $4.19 | $4.45 | +6.21% | 226 |
| Jul 28, 2025 | $4.39 | $4.39 | $4.19 | $4.19 | -4.56% | 684 |
| Jul 21, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | 0.00% | 0 |
| Jul 14, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | 0.00% | 0 |
| Jul 7, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | 0.00% | 0 |
| Jun 30, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | -0.84% | 500 |
| Jun 23, 2025 | $4.31 | $4.43 | $4.31 | $4.43 | +2.95% | 1,277 |
| Jun 16, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 0 |
| Jun 9, 2025 | $3.90 | $4.76 | $3.90 | $4.30 | +10.26% | 900 |
| Jun 2, 2025 | $3.68 | $4.35 | $3.68 | $3.90 | +5.98% | 1,547 |
| May 27, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | 0.00% | 0 |
| May 19, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | 0.00% | 0 |
| May 12, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | 0.00% | 0 |
| May 5, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | 0.00% | 0 |
| Apr 28, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | 0.00% | 0 |
| Apr 21, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | -3.66% | 500 |
| Apr 14, 2025 | $3.76 | $3.82 | $3.67 | $3.82 | +1.73% | 44,346 |
| Apr 7, 2025 | $4.08 | $4.08 | $3.37 | $3.76 | -7.97% | 128,552 |
| Mar 31, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | 0.00% | 0 |
| Mar 24, 2025 | $4.42 | $4.42 | $4.08 | $4.08 | -7.69% | 21,075 |
| Mar 17, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | 0.00% | 0 |
| Mar 10, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | 0.00% | 0 |
| Mar 3, 2025 | $4.35 | $4.42 | $4.32 | $4.42 | +2.79% | 4,999 |
| Feb 24, 2025 | $4.32 | $4.32 | $4.30 | $4.30 | -0.46% | 2,874 |
| Feb 18, 2025 | $3.89 | $4.32 | $3.89 | $4.32 | +11.00% | 150 |
| Feb 10, 2025 | $4.65 | $4.65 | $3.89 | $3.89 | -16.30% | 328 |
| Feb 3, 2025 | $4.65 | $4.65 | $4.65 | $4.65 | 0.00% | 0 |
| Jan 27, 2025 | $3.70 | $4.65 | $3.70 | $4.65 | +25.68% | 4,213 |
| Jan 21, 2025 | $3.82 | $3.82 | $3.70 | $3.70 | -3.24% | 7,182 |
| Jan 13, 2025 | $3.99 | $3.99 | $3.82 | $3.82 | -7.07% | 5,099 |
| Jan 6, 2025 | $4.12 | $4.12 | $4.12 | $4.12 | 0.00% | 0 |
| Dec 30, 2024 | $4.13 | $4.13 | $4.12 | $4.12 | +2.62% | 2,105 |
| Dec 23, 2024 | $4.00 | $4.01 | $4.00 | $4.01 | +0.25% | 23,700 |
| Dec 16, 2024 | $4.00 | $4.00 | $4.00 | $4.00 | +1.27% | 5,500 |
| Dec 9, 2024 | $4.60 | $4.60 | $3.95 | $3.95 | -14.13% | 1,579 |
| Dec 2, 2024 | $4.25 | $4.60 | $4.16 | $4.60 | +8.36% | 25,454 |
| Nov 25, 2024 | $3.84 | $4.25 | $3.84 | $4.25 | +10.43% | 2,000 |
| Nov 18, 2024 | $4.10 | $4.10 | $3.84 | $3.84 | -6.24% | 940 |
| Nov 11, 2024 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Nov 4, 2024 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Oct 28, 2024 | $4.13 | $4.13 | $3.77 | $4.10 | -0.73% | 13,171 |
| Oct 21, 2024 | $4.45 | $4.45 | $3.80 | $4.13 | -7.19% | 104,519 |
| Oct 14, 2024 | $4.45 | $4.45 | $4.45 | $4.45 | 0.00% | 0 |
| Oct 7, 2024 | $3.57 | $4.45 | $3.57 | $4.45 | +24.65% | 21,100 |
| Sep 30, 2024 | $3.57 | $3.57 | $3.57 | $3.57 | 0.00% | 0 |
| Sep 23, 2024 | $3.57 | $3.57 | $3.57 | $3.57 | 0.00% | 0 |
| Sep 16, 2024 | $3.57 | $3.57 | $3.57 | $3.57 | 0.00% | 10,900 |
| Sep 9, 2024 | $3.57 | $3.57 | $3.57 | $3.57 | 0.00% | 32,300 |
| Sep 3, 2024 | $3.57 | $3.57 | $3.57 | $3.57 | 0.00% | 0 |
| Aug 26, 2024 | $3.57 | $3.57 | $3.57 | $3.57 | 0.00% | 0 |
| Aug 19, 2024 | $4.00 | $4.00 | $3.57 | $3.57 | +0.56% | 5,300 |
| Aug 12, 2024 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 2,500 |
| Aug 5, 2024 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 21,000 |
| Jul 29, 2024 | $3.83 | $3.83 | $3.55 | $3.55 | -7.31% | 700 |
| Jul 22, 2024 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Jul 15, 2024 | $4.07 | $4.07 | $3.83 | $3.83 | -5.90% | 3,600 |
| Jul 8, 2024 | $3.70 | $4.07 | $3.70 | $4.07 | +10.00% | 14,300 |
| Jul 1, 2024 | $3.85 | $3.85 | $3.70 | $3.70 | -3.90% | 2,800 |
| Jun 24, 2024 | $3.45 | $3.85 | $3.45 | $3.85 | +11.59% | 111,400 |
| Jun 17, 2024 | $3.75 | $3.76 | $3.45 | $3.45 | -8.00% | 4,100 |
| Jun 10, 2024 | $3.98 | $3.98 | $3.69 | $3.75 | -5.78% | 31,600 |
| Jun 3, 2024 | $4.48 | $4.48 | $3.94 | $3.98 | -11.16% | 1,300 |
| May 28, 2024 | $4.48 | $4.48 | $4.48 | $4.48 | 0.00% | 0 |
| May 20, 2024 | $4.17 | $4.50 | $4.17 | $4.48 | +7.56% | 2,100 |
| May 13, 2024 | $4.17 | $4.17 | $4.17 | $4.17 | 0.00% | 86,500 |
| May 6, 2024 | $4.29 | $4.29 | $4.17 | $4.17 | -2.91% | 700 |
| Apr 29, 2024 | $4.03 | $4.36 | $4.03 | $4.29 | +6.45% | 201,000 |
| Apr 22, 2024 | $3.99 | $4.03 | $3.95 | $4.03 | +1.00% | 27,800 |
| Apr 15, 2024 | $4.15 | $4.15 | $3.99 | $3.99 | -3.86% | 35,800 |
| Apr 8, 2024 | $4.38 | $4.38 | $4.02 | $4.15 | 0.00% | 5,000 |
| Apr 1, 2024 | $4.15 | $4.15 | $4.15 | $4.15 | 0.00% | 2,500 |
| Mar 25, 2024 | $4.27 | $4.27 | $4.15 | $4.15 | -3.94% | 17,900 |
| Mar 18, 2024 | $4.83 | $4.83 | $4.10 | $4.32 | -9.81% | 55,000 |
| Mar 11, 2024 | $4.58 | $4.79 | $4.58 | $4.79 | +2.83% | 4,100 |
| Mar 4, 2024 | $4.48 | $4.66 | $4.48 | $4.66 | +3.97% | 300 |
| Feb 26, 2024 | $4.40 | $4.48 | $4.40 | $4.48 | -2.61% | 108,200 |
| Feb 20, 2024 | $4.75 | $4.75 | $4.60 | $4.60 | -3.46% | 4,500 |
| Feb 12, 2024 | $4.77 | $4.77 | $4.77 | $4.77 | +5.89% | 400 |
| Feb 5, 2024 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 10,300 |
| Jan 29, 2024 | $4.65 | $4.65 | $4.50 | $4.50 | -6.43% | 2,700 |
| Jan 22, 2024 | $4.81 | $4.81 | $4.81 | $4.81 | 0.00% | 12,500 |
| Jan 16, 2024 | $4.81 | $4.81 | $4.81 | $4.81 | -4.30% | 43,200 |
| Jan 8, 2024 | $4.64 | $5.03 | $4.64 | $5.03 | +8.30% | 9,200 |
| Jan 2, 2024 | $4.85 | $4.85 | $4.64 | $4.64 | -4.33% | 4,200 |
| Dec 26, 2023 | $4.85 | $4.85 | $4.85 | $4.85 | 0.00% | 100 |
| Dec 18, 2023 | $4.74 | $5.03 | $4.74 | $4.85 | +2.43% | 2,200 |
| Dec 11, 2023 | $4.62 | $5.02 | $4.62 | $4.74 | +2.49% | 11,200 |
| Dec 4, 2023 | $4.71 | $4.94 | $4.56 | $4.62 | +0.65% | 14,700 |
| Nov 27, 2023 | $5.18 | $5.18 | $4.59 | $4.59 | -11.39% | 10,000 |
| Nov 20, 2023 | $4.80 | $5.18 | $4.80 | $5.18 | +7.92% | 600 |
| Nov 13, 2023 | $4.68 | $5.12 | $4.68 | $4.80 | -4.00% | 26,400 |
| Nov 6, 2023 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 16,600 |
| Oct 30, 2023 | $5.05 | $5.05 | $5.00 | $5.00 | -0.99% | 30,600 |
| Oct 23, 2023 | $5.04 | $5.19 | $5.01 | $5.05 | +0.20% | 40,000 |
| Oct 16, 2023 | $5.05 | $5.05 | $4.82 | $5.04 | -0.20% | 9,800 |
| Oct 9, 2023 | $4.98 | $5.17 | $4.98 | $5.05 | +1.51% | 3,200 |
| Oct 2, 2023 | $5.38 | $5.38 | $4.98 | $4.98 | -7.53% | 500 |
| Sep 25, 2023 | $5.17 | $5.38 | $5.11 | $5.38 | +4.06% | 44,400 |
| Sep 18, 2023 | $5.20 | $5.23 | $4.99 | $5.17 | -2.45% | 148,100 |
| Sep 11, 2023 | $5.02 | $5.30 | $4.99 | $5.30 | 0.00% | 400 |
| Sep 5, 2023 | $5.38 | $5.38 | $5.30 | $5.30 | -1.49% | 4,500 |
| Aug 28, 2023 | $5.30 | $5.38 | $5.30 | $5.38 | +1.51% | 200 |
| Aug 21, 2023 | $5.43 | $5.49 | $5.30 | $5.30 | -2.39% | 19,200 |
| Aug 14, 2023 | $5.47 | $5.47 | $5.30 | $5.43 | -1.27% | 108,200 |
| Aug 7, 2023 | $5.50 | $5.50 | $5.50 | $5.50 | 0.00% | 14,500 |
| Jul 31, 2023 | $5.63 | $5.63 | $5.50 | $5.50 | -2.31% | 900 |
| Jul 24, 2023 | $5.59 | $5.82 | $5.59 | $5.63 | +0.72% | 1,900 |
| Jul 17, 2023 | $5.75 | $5.75 | $5.59 | $5.59 | -2.78% | 8,000 |
| Jul 10, 2023 | $5.28 | $5.75 | $5.28 | $5.75 | +6.48% | 11,800 |
| Jul 3, 2023 | $5.49 | $5.49 | $5.37 | $5.40 | -1.64% | 12,100 |
| Jun 26, 2023 | $5.46 | $5.49 | $5.46 | $5.49 | +0.55% | 27,200 |
| Jun 20, 2023 | $5.64 | $5.66 | $5.46 | $5.46 | -3.19% | 45,400 |
| Jun 12, 2023 | $5.80 | $5.80 | $5.64 | $5.64 | -2.76% | 800 |
| Jun 5, 2023 | $5.43 | $5.80 | $5.43 | $5.80 | +3.39% | 23,900 |
| May 30, 2023 | $5.93 | $5.93 | $5.35 | $5.61 | -5.40% | 34,300 |
| May 22, 2023 | $5.93 | $5.93 | $5.93 | $5.93 | 0.00% | 8,500 |
| May 15, 2023 | $5.93 | $5.93 | $5.93 | $5.93 | 0.00% | 14,500 |
| May 8, 2023 | $5.93 | $5.93 | $5.93 | $5.93 | -0.84% | 200 |
| May 1, 2023 | $5.80 | $5.98 | $5.80 | $5.98 | +3.82% | 8,400 |
| Apr 24, 2023 | $5.78 | $5.83 | $5.76 | $5.76 | -1.77% | 24,300 |
| Apr 17, 2023 | $6.17 | $6.17 | $5.79 | $5.86 | -2.01% | 500 |
| Apr 10, 2023 | $5.86 | $6.08 | $5.86 | $5.98 | +2.12% | 1,500 |
| Apr 3, 2023 | $6.15 | $6.15 | $5.86 | $5.86 | -4.72% | 14,400 |
| Mar 27, 2023 | $5.97 | $6.15 | $5.97 | $6.15 | +3.89% | 800 |
| Mar 20, 2023 | $6.27 | $6.27 | $5.91 | $5.92 | -5.58% | 4,600 |
| Mar 13, 2023 | $6.27 | $6.27 | $6.27 | $6.27 | 0.00% | 12,000 |
| Mar 6, 2023 | $6.19 | $6.41 | $6.19 | $6.27 | +1.29% | 21,000 |
| Feb 27, 2023 | $6.47 | $6.47 | $6.19 | $6.19 | -4.33% | 1,800 |
| Feb 21, 2023 | $6.47 | $6.47 | $6.47 | $6.47 | +3.19% | 200 |
| Feb 13, 2023 | $6.27 | $6.27 | $6.27 | $6.27 | 0.00% | 0 |
| Feb 6, 2023 | $6.27 | $6.27 | $6.27 | $6.27 | +0.64% | 3,500 |
| Jan 30, 2023 | $6.55 | $6.55 | $6.23 | $6.23 | -1.11% | 17,100 |
| Jan 23, 2023 | $6.30 | $6.30 | $6.30 | $6.30 | 0.00% | 0 |
| Jan 17, 2023 | $6.35 | $6.35 | $6.30 | $6.30 | -1.72% | 6,800 |
| Jan 9, 2023 | $6.57 | $6.57 | $6.30 | $6.41 | +6.30% | 45,900 |
| Jan 3, 2023 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 0 |
| Dec 27, 2022 | $5.99 | $6.03 | $5.98 | $6.03 | -1.15% | 3,000 |
| Dec 19, 2022 | $5.82 | $6.10 | $5.82 | $6.10 | +4.90% | 7,400 |
| Dec 12, 2022 | $5.91 | $6.10 | $5.82 | $5.82 | -4.03% | 52,700 |
| Dec 5, 2022 | $5.89 | $6.06 | $5.79 | $6.06 | +2.87% | 3,100 |
| Nov 28, 2022 | $5.89 | $5.89 | $5.89 | $5.89 | 0.00% | 10,100 |
| Nov 21, 2022 | $5.83 | $5.90 | $5.83 | $5.89 | +0.67% | 23,400 |
| Nov 14, 2022 | $5.92 | $5.97 | $5.85 | $5.85 | -1.18% | 12,700 |
| Nov 7, 2022 | $6.01 | $6.01 | $5.78 | $5.92 | +5.73% | 2,800 |
| Oct 31, 2022 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 0 |
| Oct 24, 2022 | $5.81 | $5.94 | $5.60 | $5.60 | -1.93% | 34,400 |
| Oct 17, 2022 | $5.95 | $5.95 | $5.63 | $5.71 | -4.03% | 11,200 |
| Oct 10, 2022 | $5.95 | $5.95 | $5.95 | $5.95 | 0.00% | 27,500 |
| Oct 3, 2022 | $6.03 | $6.03 | $5.95 | $5.95 | -1.33% | 900 |
| Sep 26, 2022 | $6.28 | $6.28 | $5.80 | $6.03 | -10.27% | 7,400 |
| Sep 19, 2022 | $6.80 | $6.80 | $6.72 | $6.72 | +0.67% | 17,700 |
| Sep 12, 2022 | $6.67 | $6.68 | $6.67 | $6.68 | +0.07% | 30,800 |
| Sep 6, 2022 | $6.65 | $6.67 | $6.65 | $6.67 | +0.30% | 9,500 |
| Aug 29, 2022 | $6.99 | $6.99 | $6.65 | $6.65 | -4.86% | 1,900 |
| Aug 22, 2022 | $6.72 | $6.99 | $6.61 | $6.99 | +4.02% | 63,700 |
| Aug 15, 2022 | $7.08 | $7.08 | $6.72 | $6.72 | -5.08% | 2,200 |
| Aug 8, 2022 | $6.74 | $7.08 | $6.74 | $7.08 | +5.04% | 7,300 |
| Aug 1, 2022 | $7.05 | $7.05 | $6.74 | $6.74 | -4.40% | 1,500 |
| Jul 25, 2022 | $6.83 | $7.09 | $6.83 | $7.05 | +3.22% | 8,300 |
| Jul 18, 2022 | $6.88 | $6.88 | $6.83 | $6.83 | -5.78% | 50,300 |
| Jul 11, 2022 | $6.83 | $7.25 | $6.83 | $7.25 | +5.67% | 1,900 |
| Jul 5, 2022 | $7.23 | $7.23 | $6.86 | $6.86 | -5.25% | 1,600 |
| Jun 27, 2022 | $6.62 | $7.24 | $6.62 | $7.24 | +9.37% | 14,200 |
| Jun 21, 2022 | $6.70 | $6.92 | $6.62 | $6.62 | +0.84% | 2,000 |
| Jun 13, 2022 | $6.43 | $6.57 | $6.43 | $6.57 | +0.52% | 1,200 |
| Jun 6, 2022 | $6.53 | $6.53 | $6.53 | $6.53 | 0.00% | 0 |
| May 31, 2022 | $6.62 | $6.62 | $6.53 | $6.53 | -0.76% | 3,700 |
| May 23, 2022 | $6.86 | $6.86 | $6.57 | $6.58 | -4.00% | 15,400 |
| May 16, 2022 | $6.69 | $6.88 | $6.69 | $6.86 | +2.47% | 10,800 |
| May 9, 2022 | $6.69 | $6.69 | $6.69 | $6.69 | -1.62% | 600 |
| May 2, 2022 | $6.77 | $6.96 | $6.77 | $6.80 | +0.44% | 1,000 |
| Apr 25, 2022 | $6.73 | $6.77 | $6.59 | $6.77 | +0.59% | 34,400 |
| Apr 18, 2022 | $6.88 | $7.04 | $6.73 | $6.73 | -2.19% | 14,900 |
| Apr 11, 2022 | $6.88 | $6.88 | $6.88 | $6.88 | 0.00% | 0 |
| Apr 4, 2022 | $6.89 | $7.05 | $6.88 | $6.88 | -0.13% | 600 |
| Mar 28, 2022 | $6.80 | $6.89 | $6.80 | $6.89 | +1.32% | 3,500 |
| Mar 21, 2022 | $6.66 | $6.80 | $6.66 | $6.80 | +5.43% | 1,300 |
| Mar 14, 2022 | $6.45 | $6.45 | $6.45 | $6.45 | -0.77% | 3,700 |
| Mar 7, 2022 | $6.54 | $6.54 | $6.47 | $6.50 | +5.26% | 44,800 |
| Feb 28, 2022 | $6.31 | $6.46 | $6.18 | $6.18 | -5.51% | 8,400 |
| Feb 22, 2022 | $6.99 | $6.99 | $6.54 | $6.54 | -6.51% | 200 |
| Feb 14, 2022 | $6.95 | $7.00 | $6.95 | $6.99 | +0.59% | 1,800 |
| Feb 7, 2022 | $6.97 | $6.97 | $6.38 | $6.95 | -0.29% | 2,200 |
| Jan 31, 2022 | $6.76 | $6.97 | $6.73 | $6.97 | +3.17% | 3,400 |
| Jan 24, 2022 | $7.00 | $7.00 | $6.76 | $6.76 | -3.49% | 6,500 |
| Jan 18, 2022 | $6.60 | $7.00 | $6.60 | $7.00 | +5.25% | 4,800 |
| Jan 10, 2022 | $6.34 | $6.65 | $6.34 | $6.65 | +4.56% | 42,800 |
| Jan 3, 2022 | $6.06 | $6.55 | $6.06 | $6.36 | +2.30% | 11,800 |
| Dec 27, 2021 | $6.05 | $6.58 | $6.05 | $6.22 | +1.92% | 4,600 |
| Dec 20, 2021 | $6.00 | $6.15 | $5.95 | $6.10 | +1.67% | 56,300 |
| Dec 13, 2021 | $5.87 | $6.00 | $5.67 | $6.00 | +1.01% | 8,100 |
| Dec 6, 2021 | $5.86 | $5.94 | $5.75 | $5.94 | +1.38% | 700 |
| Nov 29, 2021 | $5.92 | $5.92 | $5.86 | $5.86 | -1.03% | 133,700 |
| Nov 22, 2021 | $5.69 | $5.95 | $5.69 | $5.92 | +4.02% | 11,400 |
| Nov 15, 2021 | $6.00 | $6.00 | $5.69 | $5.69 | -5.15% | 24,300 |
| Nov 8, 2021 | $6.30 | $6.30 | $6.00 | $6.00 | -4.75% | 15,700 |
| Nov 1, 2021 | $6.30 | $6.30 | $6.30 | $6.30 | -0.02% | 113,200 |
| Oct 25, 2021 | $6.27 | $6.30 | $6.27 | $6.30 | +5.00% | 9,200 |
| Oct 18, 2021 | $5.84 | $6.00 | $5.81 | $6.00 | +3.45% | 14,000 |
| Oct 11, 2021 | $5.85 | $5.85 | $5.80 | $5.80 | -0.85% | 19,400 |
| Oct 4, 2021 | $5.85 | $5.85 | $5.61 | $5.85 | +2.72% | 3,700 |
| Sep 27, 2021 | $5.50 | $5.83 | $5.50 | $5.70 | +3.55% | 202,900 |
| Sep 20, 2021 | $5.52 | $5.84 | $5.36 | $5.50 | -5.17% | 19,400 |
| Sep 13, 2021 | $6.16 | $6.33 | $5.80 | $5.80 | -4.45% | 26,000 |
| Sep 7, 2021 | $6.34 | $6.34 | $6.07 | $6.07 | -5.08% | 10,600 |
| Aug 30, 2021 | $6.44 | $6.79 | $6.39 | $6.40 | -3.83% | 73,400 |
| Aug 23, 2021 | $6.65 | $6.65 | $6.65 | $6.65 | 0.00% | 9,000 |
| Aug 16, 2021 | $6.47 | $6.80 | $6.44 | $6.65 | +0.45% | 6,200 |
| Aug 9, 2021 | $6.51 | $6.88 | $6.45 | $6.62 | +1.22% | 59,900 |
| Aug 2, 2021 | $6.96 | $6.96 | $6.54 | $6.54 | -3.82% | 50,500 |
| Jul 26, 2021 | $6.85 | $6.85 | $6.66 | $6.80 | -2.86% | 7,800 |
| Jul 19, 2021 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 200 |
| Jul 12, 2021 | $7.00 | $7.09 | $7.00 | $7.00 | 0.00% | 2,600 |
| Jul 6, 2021 | $6.73 | $7.00 | $6.73 | $7.00 | +4.01% | 33,500 |
| Jun 28, 2021 | $6.85 | $6.85 | $6.68 | $6.73 | -1.68% | 5,000 |
| Jun 21, 2021 | $6.87 | $6.87 | $6.60 | $6.85 | +1.71% | 1,500 |
| Jun 14, 2021 | $6.56 | $6.78 | $6.49 | $6.73 | -0.74% | 3,200 |
| Jun 7, 2021 | $6.39 | $6.99 | $6.39 | $6.78 | +6.10% | 11,200 |
| Jun 1, 2021 | $6.50 | $6.72 | $6.29 | $6.39 | -3.33% | 87,700 |
| May 24, 2021 | $6.52 | $6.61 | $6.16 | $6.61 | +6.56% | 65,300 |
| May 17, 2021 | $6.20 | $6.20 | $6.20 | $6.20 | 0.00% | 0 |
| May 10, 2021 | $6.26 | $6.26 | $6.20 | $6.20 | -0.91% | 800 |
| May 3, 2021 | $6.26 | $6.26 | $6.26 | $6.26 | 0.00% | 200 |
| Apr 26, 2021 | $6.29 | $6.45 | $6.15 | $6.26 | -0.48% | 9,000 |
| Apr 19, 2021 | $6.30 | $6.30 | $6.29 | $6.29 | -1.86% | 10,600 |
| Apr 12, 2021 | $6.26 | $6.41 | $6.10 | $6.41 | +2.05% | 2,600 |
| Apr 5, 2021 | $6.25 | $6.28 | $6.15 | $6.28 | +4.15% | 14,700 |
| Mar 29, 2021 | $5.96 | $6.18 | $5.90 | $6.03 | -4.87% | 28,300 |
| Mar 22, 2021 | $6.28 | $6.34 | $6.15 | $6.34 | +0.92% | 89,200 |
| Mar 15, 2021 | $6.00 | $6.28 | $5.99 | $6.28 | +3.82% | 25,500 |
| Mar 8, 2021 | $6.10 | $6.20 | $6.00 | $6.05 | +1.00% | 76,100 |
| Mar 1, 2021 | $5.62 | $6.13 | $5.57 | $5.99 | +7.35% | 44,000 |
| Feb 22, 2021 | $5.50 | $6.05 | $5.50 | $5.58 | +1.45% | 56,700 |
| Feb 16, 2021 | $5.25 | $5.50 | $5.22 | $5.50 | +4.56% | 12,900 |
| Feb 8, 2021 | $5.14 | $5.37 | $4.96 | $5.26 | +2.14% | 13,000 |
| Feb 1, 2021 | $5.15 | $5.26 | $5.15 | $5.15 | 0.00% | 32,300 |
| Jan 25, 2021 | $5.27 | $5.27 | $4.92 | $5.15 | -1.15% | 7,800 |
| Jan 19, 2021 | $5.31 | $5.33 | $5.21 | $5.21 | +0.35% | 5,500 |
| Jan 11, 2021 | $5.15 | $5.27 | $5.15 | $5.19 | -1.10% | 4,200 |
| Jan 4, 2021 | $5.19 | $5.26 | $5.17 | $5.25 | +0.77% | 1,700 |
| Dec 28, 2020 | $5.15 | $5.21 | $4.98 | $5.21 | +4.43% | 28,700 |
| Dec 21, 2020 | $5.10 | $5.21 | $4.99 | $4.99 | -2.75% | 24,500 |
| Dec 14, 2020 | $5.60 | $5.60 | $5.13 | $5.13 | -8.38% | 21,200 |
| Dec 7, 2020 | $5.29 | $5.60 | $5.29 | $5.60 | -0.37% | 39,100 |
| Nov 30, 2020 | $5.38 | $5.62 | $5.36 | $5.62 | +0.90% | 9,900 |
| Nov 23, 2020 | $5.39 | $5.64 | $5.39 | $5.57 | +1.27% | 7,300 |
| Nov 16, 2020 | $5.21 | $5.50 | $5.21 | $5.50 | +4.96% | 90,000 |
| Nov 9, 2020 | $4.87 | $5.50 | $4.86 | $5.24 | +9.17% | 59,800 |
| Nov 2, 2020 | $4.61 | $5.01 | $4.61 | $4.80 | +4.12% | 14,800 |
| Oct 26, 2020 | $4.95 | $4.95 | $4.61 | $4.61 | -4.16% | 32,800 |
| Oct 19, 2020 | $4.89 | $4.93 | $4.80 | $4.81 | -0.62% | 21,500 |
| Oct 12, 2020 | $4.81 | $5.13 | $4.81 | $4.84 | -5.28% | 82,700 |
| Oct 5, 2020 | $5.03 | $5.11 | $4.98 | $5.11 | +1.69% | 27,900 |
| Sep 28, 2020 | $5.00 | $5.15 | $4.97 | $5.03 | +0.50% | 6,800 |
| Sep 21, 2020 | $5.14 | $5.14 | $5.00 | $5.00 | -4.03% | 53,900 |
| Sep 14, 2020 | $5.40 | $5.40 | $5.17 | $5.21 | -0.86% | 7,300 |
| Sep 8, 2020 | $5.40 | $5.46 | $5.07 | $5.26 | -2.69% | 10,700 |
| Aug 31, 2020 | $5.27 | $5.40 | $5.24 | $5.40 | 0.00% | 30,700 |
| Aug 24, 2020 | $5.58 | $5.58 | $5.32 | $5.40 | -2.09% | 900 |
| Aug 17, 2020 | $5.48 | $5.59 | $5.48 | $5.52 | -0.72% | 3,400 |
| Aug 10, 2020 | $5.49 | $5.70 | $5.25 | $5.56 | +3.73% | 18,600 |
| Aug 3, 2020 | $5.50 | $5.81 | $5.27 | $5.36 | -2.55% | 6,100 |
| Jul 27, 2020 | $5.60 | $5.60 | $5.39 | $5.50 | -1.87% | 43,500 |
| Jul 20, 2020 | $5.89 | $5.89 | $5.60 | $5.60 | -4.84% | 5,100 |
| Jul 13, 2020 | $6.03 | $6.03 | $5.84 | $5.89 | +0.77% | 5,900 |
| Jul 6, 2020 | $6.40 | $6.40 | $5.84 | $5.84 | -2.34% | 9,300 |
| Jun 29, 2020 | $6.15 | $6.15 | $5.72 | $5.98 | -2.76% | 50,300 |
| Jun 22, 2020 | $6.09 | $6.19 | $6.09 | $6.15 | +2.07% | 1,300 |
| Jun 15, 2020 | $5.95 | $6.17 | $5.71 | $6.03 | -2.26% | 14,600 |
| Jun 8, 2020 | $6.20 | $6.30 | $5.96 | $6.16 | +1.88% | 15,100 |
| Jun 1, 2020 | $5.27 | $6.05 | $5.27 | $6.05 | +12.98% | 94,600 |
| May 26, 2020 | $5.42 | $5.50 | $5.24 | $5.36 | -11.49% | 76,200 |
| May 18, 2020 | $5.92 | $6.16 | $5.92 | $6.05 | +2.14% | 1,600 |
| May 11, 2020 | $6.28 | $6.28 | $5.92 | $5.92 | -7.45% | 9,400 |
| May 4, 2020 | $5.80 | $6.45 | $5.80 | $6.40 | +10.34% | 54,600 |
| Apr 27, 2020 | $6.18 | $6.38 | $5.80 | $5.80 | -7.94% | 9,400 |
| Apr 20, 2020 | $5.99 | $6.30 | $5.86 | $6.30 | +5.21% | 19,300 |
| Apr 13, 2020 | $6.10 | $6.33 | $5.79 | $5.99 | -0.13% | 37,600 |
| Apr 6, 2020 | $5.80 | $6.00 | $5.62 | $6.00 | +3.20% | 5,600 |
| Mar 30, 2020 | $5.22 | $5.82 | $5.22 | $5.81 | +11.75% | 24,900 |
| Mar 23, 2020 | $4.45 | $5.32 | $4.32 | $5.20 | +4.82% | 54,000 |
| Mar 16, 2020 | $5.43 | $5.43 | $4.88 | $4.96 | -8.57% | 15,500 |
| Mar 9, 2020 | $5.91 | $6.01 | $5.20 | $5.43 | -12.16% | 28,700 |
| Mar 2, 2020 | $6.23 | $6.37 | $6.17 | $6.18 | -1.97% | 46,800 |
| Feb 24, 2020 | $6.40 | $6.42 | $6.15 | $6.30 | -4.26% | 13,000 |
| Feb 18, 2020 | $6.60 | $6.75 | $6.52 | $6.58 | -0.30% | 18,700 |
| Feb 10, 2020 | $6.65 | $6.81 | $6.60 | $6.60 | -0.62% | 11,200 |
| Feb 3, 2020 | $6.49 | $6.73 | $6.38 | $6.64 | +0.62% | 29,300 |
| Jan 27, 2020 | $6.59 | $6.81 | $6.39 | $6.60 | -5.31% | 21,500 |
| Jan 21, 2020 | $7.24 | $7.24 | $6.89 | $6.97 | -5.36% | 1,900 |
| Jan 13, 2020 | $7.37 | $7.45 | $7.11 | $7.37 | +1.92% | 52,500 |
| Jan 6, 2020 | $7.24 | $7.24 | $6.84 | $7.23 | +1.06% | 7,900 |
| Dec 30, 2019 | $7.10 | $7.23 | $6.96 | $7.15 | +1.82% | 13,200 |
| Dec 23, 2019 | $7.15 | $7.15 | $6.85 | $7.02 | +1.92% | 2,900 |
| Dec 16, 2019 | $6.76 | $6.89 | $6.76 | $6.89 | +2.00% | 200 |
| Dec 9, 2019 | $6.58 | $6.76 | $6.50 | $6.76 | +0.82% | 105,600 |
| Dec 2, 2019 | $6.69 | $6.86 | $6.42 | $6.70 | -0.89% | 12,600 |
| Nov 25, 2019 | $6.63 | $6.76 | $6.63 | $6.76 | +1.96% | 6,200 |
| Nov 18, 2019 | $6.65 | $6.65 | $6.63 | $6.63 | -1.04% | 7,000 |
| Nov 11, 2019 | $7.06 | $7.06 | $6.69 | $6.70 | -5.10% | 23,300 |
| Nov 4, 2019 | $6.97 | $7.21 | $6.97 | $7.06 | +3.07% | 26,700 |
| Oct 28, 2019 | $6.81 | $6.99 | $6.81 | $6.85 | +0.62% | 21,800 |
| Oct 21, 2019 | $6.88 | $6.88 | $6.81 | $6.81 | -1.05% | 100 |
| Oct 14, 2019 | $6.63 | $6.90 | $6.63 | $6.88 | +2.30% | 19,500 |
| Oct 7, 2019 | $6.73 | $6.73 | $6.56 | $6.73 | -0.37% | 7,500 |
| Sep 30, 2019 | $6.69 | $6.91 | $6.69 | $6.75 | +0.90% | 113,600 |
| Sep 23, 2019 | $6.98 | $6.98 | $6.66 | $6.69 | -4.15% | 8,600 |
| Sep 16, 2019 | $7.20 | $7.20 | $6.98 | $6.98 | -2.65% | 11,000 |
| Sep 9, 2019 | $7.17 | $7.28 | $6.95 | $7.17 | 0.00% | 3,800 |
| Sep 3, 2019 | $6.85 | $7.17 | $6.85 | $7.17 | +4.67% | 500 |
| Aug 26, 2019 | $6.72 | $7.07 | $6.72 | $6.85 | -0.15% | 21,200 |
| Aug 19, 2019 | $6.31 | $7.13 | $6.31 | $6.86 | +8.80% | 11,500 |
| Aug 12, 2019 | $6.68 | $6.72 | $6.31 | $6.31 | -9.02% | 27,700 |
| Aug 5, 2019 | $6.76 | $6.93 | $6.65 | $6.93 | -4.28% | 11,200 |
| Jul 29, 2019 | $7.87 | $7.87 | $7.24 | $7.24 | -7.89% | 11,400 |
| Jul 22, 2019 | $7.74 | $8.11 | $7.74 | $7.86 | +2.08% | 9,600 |
| Jul 15, 2019 | $7.63 | $7.78 | $7.63 | $7.70 | +0.92% | 11,800 |
| Jul 8, 2019 | $7.71 | $7.71 | $7.52 | $7.63 | -4.63% | 12,800 |
| Jul 1, 2019 | $8.09 | $8.09 | $7.41 | $8.00 | +2.88% | 15,500 |
| Jun 24, 2019 | $7.74 | $7.96 | $7.74 | $7.78 | -0.31% | 18,200 |
| Jun 17, 2019 | $7.57 | $7.93 | $7.57 | $7.80 | +3.04% | 900 |
| Jun 10, 2019 | $7.61 | $7.61 | $7.38 | $7.57 | -0.53% | 7,000 |
| Jun 3, 2019 | $7.25 | $7.61 | $7.25 | $7.61 | +4.97% | 11,400 |
| May 28, 2019 | $7.46 | $7.46 | $7.24 | $7.25 | -1.09% | 84,300 |
| May 20, 2019 | $7.74 | $7.74 | $7.33 | $7.33 | -5.30% | 41,000 |
| May 13, 2019 | $7.82 | $7.82 | $7.64 | $7.74 | -2.33% | 32,600 |
| May 6, 2019 | $7.99 | $7.99 | $7.93 | $7.93 | -4.06% | 57,300 |
| Apr 29, 2019 | $8.31 | $8.31 | $7.96 | $8.26 | -0.60% | 39,400 |
| Apr 22, 2019 | $8.49 | $8.49 | $8.24 | $8.31 | -2.12% | 90,800 |
| Apr 15, 2019 | $8.70 | $8.70 | $8.49 | $8.49 | -2.41% | 10,400 |
| Apr 8, 2019 | $8.94 | $8.94 | $8.70 | $8.70 | -2.66% | 1,200 |
| Apr 1, 2019 | $8.98 | $9.18 | $8.92 | $8.94 | -0.47% | 3,700 |
| Mar 25, 2019 | $8.61 | $8.98 | $8.47 | $8.98 | +6.90% | 13,500 |
| Mar 18, 2019 | $8.67 | $8.70 | $8.25 | $8.40 | -1.41% | 16,400 |
| Mar 11, 2019 | $8.15 | $8.52 | $8.15 | $8.52 | +4.80% | 47,500 |
| Mar 4, 2019 | $8.32 | $8.32 | $8.10 | $8.13 | -2.28% | 22,200 |
| Feb 25, 2019 | $8.51 | $8.51 | $8.20 | $8.32 | -3.87% | 8,500 |
| Feb 19, 2019 | $8.37 | $8.69 | $8.19 | $8.66 | +2.43% | 12,600 |
| Feb 11, 2019 | $8.28 | $8.55 | $8.11 | $8.45 | +1.81% | 8,000 |
| Feb 4, 2019 | $8.04 | $8.30 | $8.04 | $8.30 | -1.54% | 16,900 |
| Jan 28, 2019 | $8.27 | $8.43 | $8.25 | $8.43 | +1.93% | 4,700 |
| Jan 22, 2019 | $8.10 | $8.30 | $8.00 | $8.27 | +4.03% | 9,900 |
| Jan 14, 2019 | $8.10 | $8.18 | $7.95 | $7.95 | -2.81% | 18,300 |
| Jan 7, 2019 | $7.85 | $8.19 | $7.84 | $8.18 | +6.93% | 106,500 |
| Dec 31, 2018 | $7.12 | $7.65 | $7.12 | $7.65 | +7.44% | 2,000 |
| Dec 24, 2018 | $7.40 | $7.40 | $7.00 | $7.12 | -3.72% | 13,900 |
| Dec 17, 2018 | $7.45 | $7.63 | $7.35 | $7.40 | -0.34% | 65,800 |
| Dec 10, 2018 | $7.20 | $7.44 | $7.20 | $7.42 | +1.85% | 43,300 |
| Dec 3, 2018 | $7.07 | $7.29 | $7.07 | $7.29 | +3.04% | 16,200 |
| Nov 26, 2018 | $7.10 | $7.10 | $7.05 | $7.07 | -0.44% | 25,100 |
| Nov 19, 2018 | $7.10 | $7.10 | $7.10 | $7.10 | 0.00% | 0 |
| Nov 12, 2018 | $6.85 | $7.10 | $6.75 | $7.10 | +3.66% | 7,200 |
| Nov 5, 2018 | $6.63 | $6.88 | $6.63 | $6.85 | +3.32% | 2,000 |
| Oct 29, 2018 | $6.75 | $6.75 | $6.50 | $6.63 | -0.82% | 36,300 |
| Oct 22, 2018 | $6.86 | $7.00 | $6.59 | $6.69 | -4.83% | 6,500 |
| Oct 15, 2018 | $7.02 | $7.02 | $7.02 | $7.02 | 0.00% | 23,000 |
| Oct 8, 2018 | $7.07 | $7.29 | $7.02 | $7.02 | -1.76% | 5,300 |
| Oct 1, 2018 | $7.59 | $7.59 | $7.15 | $7.15 | -5.80% | 3,300 |
| Sep 24, 2018 | $7.75 | $7.83 | $7.59 | $7.59 | -3.56% | 7,000 |
| Sep 17, 2018 | $7.55 | $7.90 | $7.55 | $7.87 | +5.85% | 25,500 |
| Sep 10, 2018 | $7.12 | $7.44 | $7.01 | $7.44 | +3.77% | 40,400 |
| Sep 4, 2018 | $7.34 | $7.34 | $7.17 | $7.17 | -2.38% | 6,100 |
| Aug 27, 2018 | $6.99 | $7.34 | $6.99 | $7.34 | +5.01% | 400 |
| Aug 20, 2018 | $7.19 | $7.19 | $6.99 | $6.99 | -2.78% | 7,500 |
| Aug 13, 2018 | $7.31 | $7.32 | $7.19 | $7.19 | -1.64% | 11,200 |
| Aug 6, 2018 | $7.42 | $7.42 | $7.29 | $7.31 | -2.40% | 24,600 |
| Jul 30, 2018 | $7.65 | $7.65 | $7.49 | $7.49 | -2.09% | 6,900 |
| Jul 23, 2018 | $7.65 | $7.65 | $7.65 | $7.65 | -1.29% | 15,800 |
| Jul 16, 2018 | $7.75 | $7.75 | $7.75 | $7.75 | 0.00% | 14,000 |
| Jul 9, 2018 | $7.85 | $7.85 | $7.75 | $7.75 | -1.27% | 19,000 |
| Jul 2, 2018 | $7.95 | $7.95 | $7.83 | $7.85 | -2.35% | 1,900 |
| Jun 25, 2018 | $8.09 | $8.15 | $8.00 | $8.04 | -0.63% | 16,100 |
| Jun 18, 2018 | $8.49 | $8.49 | $8.09 | $8.09 | -4.82% | 24,400 |
| Jun 11, 2018 | $8.68 | $8.68 | $8.50 | $8.50 | -2.07% | 17,600 |
| Jun 4, 2018 | $8.40 | $8.68 | $8.40 | $8.68 | +3.33% | 13,000 |
| May 29, 2018 | $8.47 | $8.47 | $8.18 | $8.40 | -2.55% | 28,200 |
| May 21, 2018 | $8.51 | $8.62 | $8.47 | $8.62 | +1.29% | 12,800 |
| May 14, 2018 | $8.65 | $8.65 | $8.51 | $8.51 | -1.62% | 5,400 |
| May 7, 2018 | $8.63 | $8.65 | $8.63 | $8.65 | +0.23% | 9,500 |
| Apr 30, 2018 | $8.46 | $8.75 | $8.46 | $8.63 | +2.01% | 4,700 |
| Apr 23, 2018 | $8.69 | $8.74 | $8.46 | $8.46 | -1.28% | 88,100 |
| Apr 16, 2018 | $8.67 | $8.68 | $8.57 | $8.57 | -1.15% | 3,600 |
| Apr 9, 2018 | $8.33 | $8.67 | $8.33 | $8.67 | +4.04% | 800 |
| Apr 2, 2018 | $8.33 | $8.33 | $8.33 | $8.33 | 0.00% | 0 |
| Mar 26, 2018 | $8.33 | $8.33 | $8.33 | $8.33 | -1.38% | 4,100 |
| Mar 19, 2018 | $9.03 | $9.03 | $8.45 | $8.45 | -6.42% | 10,900 |
| Mar 12, 2018 | $8.89 | $9.03 | $8.71 | $9.03 | +6.61% | 6,000 |
| Mar 5, 2018 | $8.80 | $8.80 | $8.47 | $8.47 | -3.70% | 5,000 |
| Feb 26, 2018 | $8.51 | $8.80 | $8.51 | $8.80 | +3.35% | 3,000 |
| Feb 20, 2018 | $8.51 | $8.51 | $8.51 | $8.51 | -3.30% | 15,800 |
| Feb 12, 2018 | $9.17 | $9.17 | $8.80 | $8.80 | -4.03% | 400 |
| Feb 5, 2018 | $9.20 | $9.20 | $9.17 | $9.17 | -2.61% | 2,400 |
| Jan 29, 2018 | $9.32 | $9.42 | $9.32 | $9.42 | +1.03% | 27,800 |
| Jan 22, 2018 | $9.35 | $9.59 | $9.32 | $9.32 | +1.08% | 11,900 |
| Jan 16, 2018 | $9.21 | $9.22 | $9.16 | $9.22 | +0.77% | 65,900 |
| Jan 8, 2018 | $8.93 | $9.15 | $8.93 | $9.15 | +3.51% | 10,000 |
| Jan 2, 2018 | $8.84 | $8.84 | $8.84 | $8.84 | 0.00% | 36,100 |
| Dec 26, 2017 | $8.44 | $8.84 | $8.44 | $8.84 | +4.74% | 6,900 |
| Dec 18, 2017 | $8.44 | $8.44 | $8.44 | $8.44 | 0.00% | 1,000 |
| Dec 11, 2017 | $8.44 | $8.44 | $8.44 | $8.44 | 0.00% | 0 |
| Dec 4, 2017 | $8.48 | $8.48 | $8.44 | $8.44 | +0.48% | 300 |
| Nov 27, 2017 | $8.34 | $8.40 | $8.34 | $8.40 | +0.24% | 3,200 |
| Nov 20, 2017 | $8.39 | $8.39 | $8.38 | $8.38 | -0.12% | 2,600 |
| Nov 13, 2017 | $8.40 | $8.40 | $8.30 | $8.39 | -0.12% | 16,400 |
| Nov 6, 2017 | $8.46 | $8.46 | $8.36 | $8.40 | 0.00% | 13,800 |
| Oct 30, 2017 | $8.32 | $8.40 | $8.22 | $8.40 | +1.20% | 11,000 |
| Oct 23, 2017 | $8.70 | $8.70 | $8.22 | $8.30 | -4.60% | 35,800 |
| Oct 16, 2017 | $8.41 | $8.70 | $8.41 | $8.70 | +4.88% | 11,100 |
| Oct 9, 2017 | $8.38 | $8.38 | $8.24 | $8.30 | -0.42% | 4,800 |
| Oct 2, 2017 | $8.28 | $8.33 | $8.28 | $8.33 | +0.60% | 1,700 |
| Sep 26, 2017 | $8.40 | $8.40 | $8.28 | $8.28 | – | 3,000 |
Seasonality
CHKGF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.7% | -0.3% | -1.6% | -0.9% | 0.8% | 2.8% | -0.9% | -3.5% | -1.6% | -2.7% | 3.7% | 2.6% |
| Months up | 6 of 9 | 4 of 9 | 3 of 9 | 5 of 9 | 6 of 9 | 6 of 9 | 4 of 9 | 2 of 9 | 4 of 9 | 4 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 20.7% | 11.0% | -11.0% | 8.4% | 1.0% | -1.7% | 4.2% | 1.6% | -5.8% | 1.8% | ||
| 2025 | 12.6% | -7.5% | -5.1% | -9.8% | 4.9% | 19.3% | -4.6% | 1.4% | 14.4% | -9.7% | 4.1% | 3.5% |
| 2024 | -7.2% | -0.4% | -7.4% | 2.9% | 10.0% | -14.1% | -0.5% | -6.8% | 1.4% | 5.6% | 12.6% | -2.7% |
| 2023 | 3.3% | 3.9% | -4.9% | -6.3% | -3.3% | 2.6% | 2.6% | -5.9% | 2.6% | -6.1% | -9.1% | 5.7% |
| 2022 | 8.7% | -6.7% | 7.9% | -0.4% | 1.1% | 5.7% | 0.7% | -0.9% | -13.0% | -7.1% | 5.2% | 2.4% |
| 2021 | -1.2% | 8.3% | 10.0% | 2.0% | 8.9% | 1.4% | 1.5% | -1.6% | -12.1% | 8.1% | -7.0% | 6.1% |
| 2020 | -8.5% | -4.5% | -7.6% | 4.0% | -8.3% | 9.0% | -5.8% | -4.6% | -4.5% | -7.2% | 17.5% | -3.8% |
| 2019 | 16.3% | 2.5% | 5.8% | -10.1% | -8.0% | 7.3% | -1.4% | -10.7% | -1.4% | 2.4% | -1.3% | 6.7% |
| 2018 | 6.5% | -9.6% | -2.1% | 1.5% | 1.2% | -4.3% | -4.8% | -4.1% | 4.3% | -14.4% | 8.8% | 0.7% |
| 2017 | -0.7% | 2.2% | 5.2% |