Symbol,Date,Amount,Turnover,Max,Min,Open,Close CHIM,2023-03-24,5400,4017.80,0,75,0,732,0,732,0,748 CHIM,2023-03-22,10811,8125.22,0,754,0,746,0,746,0,754 CHIM,2023-03-21,892,661.58,0,746,0,74,0,74,0,746 CHIM,2023-03-20,40882,29905.80,0,756,0,73,0,734,0,732 CHIM,2023-03-17,28995,21469.93,0,75,0,736,0,744,0,736 CHIM,2023-03-16,2883,2157.25,0,75,0,74,0,75,0,75 CHIM,2023-03-15,28800,21588.40,0,762,0,74,0,76,0,74 CHIM,2023-03-13,64815,48300.90,0,754,0,736,0,754,0,74 CHIM,2023-03-10,25000,18978.03,0,762,0,758,0,762,0,758 CHIM,2023-03-09,17,13.33,0,784,0,784,0,784,0,784 CHIM,2023-03-08,14070,10925.40,0,78,0,76,0,77,0,762 CHIM,2023-03-07,1227,945.06,0,776,0,77,0,776,0,77 CHIM,2023-03-06,4700,3645.91,0,78,0,77,0,77,0,78 CHIM,2023-03-02,300,231.00,0,77,0,77,0,77,0,77 CHIM,2023-03-01,6921,5373.70,0,778,0,776,0,776,0,778 CHIM,2023-02-28,5200,4005.80,0,776,0,77,0,77,0,776 CHIM,2023-02-27,5302,4021.88,0,76,0,758,0,76,0,76 CHIM,2023-02-24,23417,17762.10,0,766,0,756,0,766,0,756 CHIM,2023-02-23,6,4.72,0,786,0,786,0,786,0,786 CHIM,2023-02-22,2000,1536.00,0,768,0,768,0,768,0,768 CHIM,2023-02-20,4110,3155.79,0,768,0,766,0,768,0,766 CHIM,2023-02-17,4550,3533.50,0,79,0,768,0,77,0,768 CHIM,2023-02-16,15050,11615.30,0,774,0,77,0,774,0,77 CHIM,2023-02-15,11500,8934.00,0,78,0,774,0,776,0,78 CHIM,2023-02-14,2772,2197.93,0,794,0,792,0,792,0,794 CHIM,2023-02-13,300,232.20,0,774,0,774,0,774,0,774 CHIM,2023-02-10,1620,1253.88,0,774,0,774,0,774,0,774 CHIM,2023-02-09,6456,5017.86,0,78,0,776,0,778,0,776 CHIM,2023-02-08,85621,66298.65,0,79,0,774,0,776,0,79 CHIM,2023-02-06,1153,897.22,0,78,0,774,0,78,0,774 CHIM,2023-02-03,99153,77419.69,0,79,0,78,0,784,0,78 CHIM,2023-02-02,6304,4953.94,0,788,0,784,0,784,0,784 CHIM,2023-02-01,4020,3200.64,0,814,0,786,0,814,0,79 CHIM,2023-01-31,1500,1185.00,0,79,0,79,0,79,0,79 CHIM,2023-01-30,4498,3566.85,0,8,0,79,0,792,0,8 CHIM,2023-01-27,17996,14217.24,0,792,0,79,0,79,0,79 CHIM,2023-01-26,19699,15618.61,0,8,0,788,0,8,0,788 CHIM,2023-01-25,5685,4570.94,0,81,0,8,0,804,0,81 CHIM,2023-01-23,4000,3218.00,0,806,0,804,0,806,0,804 CHIM,2023-01-20,70,56.84,0,812,0,812,0,812,0,812 CHIM,2023-01-19,900,745.80,0,84,0,806,0,806,0,84 CHIM,2023-01-18,13650,11050.98,0,834,0,804,0,814,0,804 CHIM,2023-01-17,2000,1648.00,0,824,0,824,0,824,0,824 CHIM,2023-01-16,14164,11957.74,0,848,0,832,0,84,0,832 CHIM,2023-01-13,19549,16347.80,0,84,0,804,0,804,0,84 CHIM,2023-01-12,10285,8392.50,0,832,0,804,0,832,0,806 CHIM,2023-01-11,12773,10527.46,0,832,0,82,0,82,0,832 CHIM,2023-01-10,32515,26298.29,0,82,0,788,0,788,0,82 CHIM,2023-01-09,2385,1900.23,0,798,0,796,0,796,0,798 CHIM,2023-01-06,7900,6077.00,0,774,0,768,0,774,0,768 CHIM,2023-01-05,1445,1112.65,0,77,0,77,0,77,0,77 CHIM,2023-01-04,8680,6669.98,0,79,0,766,0,77,0,79 CHIM,2023-01-03,17,13.53,0,796,0,796,0,796,0,796 CHIM,2022-12-30,6750,5323.60,0,792,0,78,0,79,0,79 CHIM,2022-12-29,38950,30786.47,0,796,0,772,0,79,0,772 CHIM,2022-12-23,2510,1982.76,0,79,0,776,0,79,0,776 CHIM,2022-12-22,2304,1820.16,0,79,0,79,0,79,0,79 CHIM,2022-12-21,87290,68517.30,0,788,0,77,0,774,0,788 CHIM,2022-12-20,28729,22539.45,0,786,0,774,0,782,0,78 CHIM,2022-12-19,4810,3759.42,0,782,0,78,0,78,0,782 CHIM,2022-12-16,17000,13164.82,0,78,0,768,0,776,0,78 CHIM,2022-12-15,11452,9026.53,0,8,0,78,0,794,0,78 CHIM,2022-12-13,17920,14259.40,0,8,0,776,0,79,0,776 CHIM,2022-12-12,4000,3120.00,0,78,0,78,0,78,0,78 CHIM,2022-12-09,5360,4200.88,0,8,0,782,0,8,0,8 CHIM,2022-12-08,3775,3002.70,0,798,0,792,0,792,0,798 CHIM,2022-12-07,2270,1828.40,0,808,0,8,0,808,0,8 CHIM,2022-12-06,39511,31912.89,0,81,0,8,0,8,0,81 CHIM,2022-12-05,4000,3114.00,0,782,0,774,0,782,0,774 CHIM,2022-12-02,14099,10984.45,0,798,0,772,0,786,0,798 CHIM,2022-12-01,30425,24708.55,0,83,0,786,0,828,0,786 CHIM,2022-11-30,9967,8189.46,0,824,0,818,0,818,0,824 CHIM,2022-11-29,41570,33814.40,0,818,0,8,0,81,0,814 CHIM,2022-11-28,21065,16907.92,0,816,0,786,0,786,0,816 CHIM,2022-11-25,6050,4721.18,0,784,0,778,0,778,0,784 CHIM,2022-11-24,5660,4373.98,0,776,0,768,0,768,0,776 CHIM,2022-11-23,7111,5380.29,0,772,0,75,0,75,0,752 CHIM,2022-11-22,39054,29094.60,0,758,0,74,0,752,0,744 CHIM,2022-11-21,2900,2219.00,0,78,0,754,0,77,0,754 CHIM,2022-11-18,14289,10903.46,0,774,0,758,0,758,0,774 CHIM,2022-11-17,1400,1070.80,0,77,0,752,0,77,0,752 CHIM,2022-11-16,3370,2540.32,0,776,0,752,0,752,0,768 CHIM,2022-11-15,44144,32868.12,0,752,0,74,0,75,0,74 CHIM,2022-11-14,70670,53186.10,0,76,0,75,0,76,0,75 CHIM,2022-11-11,35324,27212.68,0,8,0,754,0,8,0,794 CHIM,2022-11-10,20049,15313.14,0,8,0,754,0,8,0,8 CHIM,2022-11-07,4700,3794.60,0,81,0,806,0,806,0,808 CHIM,2022-11-04,1000,800.00,0,8,0,8,0,8,0,8 CHIM,2022-11-03,1500,1200.00,0,8,0,8,0,8,0,8 CHIM,2022-11-01,13481,10639.46,0,798,0,76,0,788,0,798 CHIM,2022-10-31,1005,763.92,0,78,0,76,0,762,0,78 CHIM,2022-10-28,1238,962.94,0,788,0,746,0,746,0,788 CHIM,2022-10-27,16294,12262.15,0,788,0,744,0,788,0,788 CHIM,2022-10-25,3368,2634.64,0,788,0,78,0,788,0,788 CHIM,2022-10-24,11055,8662.90,0,79,0,772,0,78,0,772 CHIM,2022-10-19,500,390.00,0,78,0,78,0,78,0,78 CHIM,2022-10-18,1000,750.00,0,75,0,75,0,75,0,75 CHIM,2022-10-17,15700,11754.14,0,764,0,74,0,764,0,75 CHIM,2022-10-14,900,718.20,0,798,0,798,0,798,0,798 CHIM,2022-10-11,1000,758.00,0,758,0,758,0,758,0,758 CHIM,2022-10-10,2334,1807.69,0,796,0,764,0,764,0,764 CHIM,2022-10-07,1000,804.00,0,804,0,804,0,804,0,804 CHIM,2022-10-06,7000,5548.00,0,8,0,78,0,78,0,8 CHIM,2022-10-05,3700,2845.88,0,77,0,768,0,768,0,77 CHIM,2022-10-04,4830,3623.70,0,752,0,75,0,75,0,75 CHIM,2022-10-03,37105,27944.68,0,772,0,75,0,772,0,75 CHIM,2022-09-30,1718,1326.30,0,772,0,772,0,772,0,772 CHIM,2022-09-29,1000,780.00,0,78,0,78,0,78,0,78 CHIM,2022-09-28,9017,7018.81,0,79,0,77,0,772,0,78 CHIM,2022-09-27,21924,17124.46,0,8,0,78,0,78,0,786 CHIM,2022-09-26,5400,4234.40,0,798,0,772,0,776,0,772