Calamos Convertible Highome Closed

CHY
🏛️ usa →
11.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 12.25 12.28 12.10 12.14 0.1M
2024-12-30 11.91 12.46 11.90 12.20 0.2M
2024-12-27 12.31 12.31 12.15 12.17 0.1M
2024-12-26 12.30 12.37 12.21 12.31 0.1M
2024-12-24 12.17 12.29 12.12 12.29 0.1M
2024-12-23 12.15 12.23 12.10 12.11 0.2M
2024-12-20 11.92 12.27 11.92 12.14 0.2M
2024-12-19 12.01 12.19 11.98 12.00 0.3M
2024-12-18 12.30 12.30 12.00 12.06 0.2M
2024-12-17 12.21 12.30 12.18 12.19 0.2M
2024-12-16 12.39 12.45 12.21 12.30 0.1M
2024-12-13 12.28 12.59 12.27 12.39 0.3M
2024-12-12 12.50 12.54 12.37 12.37 0.1M
2024-12-11 12.44 12.59 12.39 12.56 0.2M
2024-12-10 12.37 12.42 12.30 12.38 0.2M
2024-12-09 12.17 12.40 12.15 12.37 0.3M
2024-12-06 12.08 12.20 12.08 12.15 0.1M
2024-12-05 12.19 12.19 12.10 12.16 0.1M
2024-12-04 12.22 12.25 12.16 12.20 0.1M
2024-12-03 12.20 12.23 12.07 12.20 0.1M
2024-12-02 12.24 12.29 12.20 12.24 0.1M
2024-11-29 12.24 12.29 12.21 12.24 0.0M
2024-11-27 12.33 12.34 12.20 12.26 0.1M
2024-11-26 12.36 12.39 12.22 12.33 0.1M
2024-11-25 12.40 12.40 12.25 12.33 0.1M
2024-11-22 12.20 12.40 12.20 12.32 0.1M
2024-11-21 12.24 12.28 12.20 12.20 0.1M
2024-11-20 12.17 12.23 12.06 12.21 0.2M
2024-11-19 11.89 12.14 11.87 12.14 0.1M
2024-11-18 11.90 12.05 11.87 11.93 0.2M
2024-11-15 12.00 12.04 11.89 11.95 0.1M
2024-11-14 12.17 12.17 12.04 12.06 0.1M
2024-11-13 12.20 12.28 12.16 12.18 0.1M
2024-11-12 12.32 12.35 12.19 12.27 0.2M
2024-11-11 12.22 12.37 12.16 12.35 0.1M
2024-11-08 12.14 12.24 12.13 12.23 0.1M
2024-11-07 12.10 12.18 12.04 12.18 0.1M
2024-11-06 12.03 12.10 11.98 12.08 0.2M
2024-11-05 11.87 11.97 11.86 11.97 0.1M
2024-11-04 11.90 11.97 11.80 11.84 0.1M
2024-11-01 11.86 11.91 11.74 11.87 0.2M
2024-10-31 11.93 12.02 11.78 11.79 0.2M
2024-10-30 11.88 12.03 11.87 11.97 0.1M
2024-10-29 12.03 12.11 11.85 11.88 0.2M
2024-10-28 12.14 12.15 12.02 12.09 0.1M
2024-10-25 12.13 12.19 12.06 12.07 0.1M
2024-10-24 12.07 12.13 12.05 12.05 0.1M
2024-10-23 12.21 12.21 12.03 12.09 0.2M
2024-10-22 12.17 12.27 12.10 12.22 0.2M
2024-10-21 12.09 12.16 12.05 12.12 0.1M
2024-10-18 12.12 12.17 12.06 12.10 0.1M
2024-10-17 12.30 12.34 12.08 12.11 0.1M
2024-10-16 12.08 12.38 12.04 12.26 0.2M
2024-10-15 12.26 12.31 11.95 11.97 0.2M
2024-10-14 12.35 12.35 12.22 12.28 0.1M
2024-10-11 12.26 12.34 12.26 12.31 0.1M
2024-10-10 12.22 12.24 12.11 12.21 0.1M
2024-10-09 12.17 12.20 12.11 12.14 0.1M
2024-10-08 12.14 12.19 12.05 12.08 0.2M
2024-10-07 12.08 12.35 12.01 12.04 0.3M
2024-10-04 11.93 12.15 11.92 12.02 0.2M
2024-10-03 11.88 11.96 11.82 11.88 0.2M
2024-10-02 11.84 11.99 11.71 11.99 0.2M
2024-10-01 11.93 11.95 11.78 11.92 0.1M
2024-09-30 11.86 11.97 11.77 11.93 0.2M
2024-09-27 11.90 11.95 11.82 11.86 0.2M
2024-09-26 11.95 11.97 11.84 11.94 0.1M
2024-09-25 12.00 12.00 11.84 11.95 0.1M
2024-09-24 11.91 12.01 11.79 11.99 0.1M
2024-09-23 11.92 11.99 11.88 11.99 0.1M
2024-09-20 11.95 11.99 11.88 11.92 0.1M
2024-09-19 11.97 12.03 11.94 12.01 0.2M
2024-09-18 11.89 12.00 11.82 11.95 0.2M
2024-09-17 11.69 11.84 11.66 11.84 0.1M
2024-09-16 11.57 11.62 11.50 11.60 0.1M
2024-09-13 11.58 11.65 11.54 11.57 0.1M
2024-09-12 11.70 11.84 11.64 11.71 0.2M
2024-09-11 11.60 11.67 11.58 11.64 0.1M
2024-09-10 11.59 11.65 11.58 11.64 0.1M
2024-09-09 11.52 11.62 11.46 11.61 0.1M
2024-09-06 11.57 11.62 11.46 11.49 0.1M
2024-09-05 11.44 11.59 11.44 11.58 0.1M
2024-09-04 11.50 11.55 11.46 11.52 0.1M
2024-09-03 11.64 11.65 11.42 11.50 0.2M
2024-08-30 11.58 11.63 11.56 11.60 0.1M
2024-08-29 11.56 11.61 11.46 11.55 0.1M
2024-08-28 11.60 11.65 11.45 11.48 0.1M
2024-08-27 11.77 11.77 11.57 11.60 0.2M
2024-08-26 11.73 11.80 11.62 11.66 0.1M
2024-08-23 11.57 11.71 11.50 11.70 0.2M
2024-08-22 11.64 11.64 11.45 11.49 0.2M
2024-08-21 11.62 11.64 11.55 11.59 0.1M
2024-08-20 11.65 11.68 11.57 11.59 0.1M
2024-08-19 11.65 11.68 11.56 11.68 0.1M
2024-08-16 11.60 11.69 11.51 11.63 0.2M
2024-08-15 11.49 11.55 11.46 11.55 0.1M
2024-08-14 11.43 11.48 11.39 11.48 0.1M
2024-08-13 11.35 11.49 11.27 11.47 0.2M
2024-08-12 11.28 11.31 11.18 11.31 0.1M
2024-08-09 11.32 11.37 11.23 11.27 0.2M
2024-08-08 11.31 11.43 11.31 11.41 0.1M
2024-08-07 11.33 11.37 11.28 11.31 0.1M
2024-08-06 11.14 11.32 11.10 11.25 0.2M
2024-08-05 10.88 11.16 10.84 11.13 0.5M
2024-08-02 11.26 11.26 11.15 11.19 0.2M
2024-08-01 11.40 11.40 11.27 11.34 0.1M
2024-07-31 11.30 11.40 11.26 11.39 0.2M
2024-07-30 11.25 11.29 11.18 11.26 0.1M
2024-07-29 11.16 11.22 11.12 11.14 0.1M
2024-07-26 11.27 11.30 11.15 11.17 0.2M
2024-07-25 11.30 11.32 11.16 11.21 0.2M
2024-07-24 11.42 11.45 11.29 11.30 0.1M
2024-07-23 11.48 11.55 11.42 11.47 0.3M
2024-07-22 11.36 11.47 11.31 11.46 0.1M
2024-07-19 11.39 11.39 11.26 11.33 0.1M
2024-07-18 11.35 11.40 11.22 11.27 0.1M
2024-07-17 11.38 11.41 11.30 11.35 0.1M
2024-07-16 11.30 11.43 11.28 11.42 0.2M
2024-07-15 11.31 11.33 11.23 11.32 0.1M
2024-07-12 11.27 11.40 11.21 11.31 0.2M
2024-07-11 11.42 11.42 11.31 11.32 0.2M
2024-07-10 11.32 11.35 11.29 11.35 0.1M
2024-07-09 11.36 11.39 11.28 11.29 0.2M
2024-07-08 11.31 11.38 11.31 11.37 0.1M
2024-07-05 11.32 11.35 11.28 11.34 0.1M
2024-07-03 11.23 11.32 11.21 11.32 0.1M
2024-07-02 11.14 11.25 11.14 11.23 0.2M
2024-07-01 11.14 11.17 11.10 11.17 0.1M
2024-06-28 11.15 11.20 11.11 11.16 0.1M
2024-06-27 11.09 11.12 11.02 11.11 0.1M
2024-06-26 11.08 11.11 11.02 11.06 0.1M
2024-06-25 11.10 11.13 11.05 11.08 0.1M
2024-06-24 11.13 11.22 11.05 11.08 0.4M
2024-06-21 11.11 11.19 11.09 11.12 0.1M
2024-06-20 11.15 11.16 11.05 11.13 0.3M
2024-06-18 11.17 11.18 11.06 11.12 0.1M
2024-06-17 11.17 11.20 11.10 11.14 0.2M
2024-06-14 11.27 11.31 11.13 11.17 0.1M
2024-06-13 11.52 11.52 11.36 11.41 0.1M
2024-06-12 11.44 11.53 11.42 11.48 0.2M
2024-06-11 11.33 11.40 11.29 11.40 0.1M
2024-06-10 11.26 11.38 11.25 11.35 0.1M
2024-06-07 11.17 11.28 11.17 11.24 0.1M
2024-06-06 11.34 11.34 11.26 11.29 0.1M
2024-06-05 11.25 11.34 11.20 11.34 0.2M
2024-06-04 11.15 11.24 11.10 11.22 0.2M
2024-06-03 11.09 11.19 11.07 11.13 0.1M
2024-05-31 11.05 11.12 10.99 11.12 0.1M
2024-05-30 11.04 11.08 10.99 11.02 0.1M
2024-05-29 11.00 11.03 10.95 11.02 0.1M
2024-05-28 11.12 11.13 11.01 11.04 0.1M
2024-05-24 11.07 11.14 11.04 11.14 0.1M
2024-05-23 11.21 11.21 11.03 11.04 0.1M
2024-05-22 11.36 11.36 11.16 11.19 0.2M
2024-05-21 11.27 11.32 11.20 11.32 0.2M
2024-05-20 11.14 11.22 11.13 11.20 0.1M
2024-05-17 11.18 11.22 11.08 11.13 0.2M
2024-05-16 11.12 11.25 11.08 11.14 0.2M
2024-05-15 11.15 11.25 11.11 11.11 0.4M
2024-05-14 11.03 11.10 11.00 11.10 0.2M
2024-05-13 11.09 11.12 11.01 11.04 0.1M
2024-05-10 11.20 11.20 11.08 11.14 0.2M
2024-05-09 11.15 11.20 11.11 11.15 0.2M
2024-05-08 11.23 11.23 11.14 11.15 0.2M
2024-05-07 11.26 11.30 11.20 11.23 0.2M
2024-05-06 11.22 11.27 11.19 11.23 0.2M
2024-05-03 11.20 11.25 11.16 11.18 0.2M
2024-05-02 11.26 11.28 11.10 11.14 0.4M
2024-05-01 11.20 11.29 11.17 11.23 0.3M
2024-04-30 11.33 11.34 11.19 11.20 0.1M
2024-04-29 11.28 11.36 11.25 11.34 0.2M
2024-04-26 11.39 11.40 11.26 11.34 0.1M
2024-04-25 11.30 11.36 11.23 11.34 0.1M
2024-04-24 11.51 11.54 11.34 11.39 0.1M
2024-04-23 11.39 11.51 11.32 11.44 0.1M
2024-04-22 11.29 11.33 11.16 11.32 0.1M
2024-04-19 11.11 11.26 11.05 11.13 0.2M
2024-04-18 11.03 11.04 10.96 11.04 0.1M
2024-04-17 10.93 11.06 10.92 11.02 0.1M
2024-04-16 10.82 10.89 10.77 10.89 0.3M
2024-04-15 11.13 11.17 10.86 10.86 0.2M
2024-04-12 11.24 11.31 11.10 11.10 0.1M
2024-04-11 11.31 11.34 11.25 11.33 0.1M
2024-04-10 11.55 11.58 11.40 11.40 0.2M
2024-04-09 11.51 11.67 11.49 11.58 0.2M
2024-04-08 11.43 11.57 11.41 11.51 0.1M
2024-04-05 11.29 11.43 11.29 11.42 0.1M
2024-04-04 11.40 11.47 11.28 11.29 0.2M
2024-04-03 11.42 11.42 11.24 11.39 0.2M
2024-04-02 11.51 11.54 11.24 11.45 0.3M
2024-04-01 11.86 11.86 11.51 11.59 0.2M
2024-03-28 11.79 11.83 11.70 11.81 0.2M
2024-03-27 11.82 11.87 11.73 11.86 0.2M
2024-03-26 11.94 11.97 11.83 11.89 0.2M
2024-03-25 11.96 12.03 11.93 12.00 0.1M
2024-03-22 12.14 12.15 12.02 12.09 0.1M
2024-03-21 12.14 12.16 12.04 12.11 0.2M
2024-03-20 11.88 12.02 11.86 12.02 0.1M
2024-03-19 11.85 11.91 11.83 11.90 0.1M
2024-03-18 11.95 11.98 11.87 11.88 0.1M
2024-03-15 11.90 11.95 11.84 11.95 0.1M
2024-03-14 12.04 12.05 11.87 11.88 0.1M
2024-03-13 12.04 12.07 11.98 12.01 0.1M
2024-03-12 12.13 12.16 12.09 12.14 0.1M
2024-03-11 12.10 12.15 12.05 12.14 0.1M
2024-03-08 12.00 12.08 11.95 12.06 0.1M
2024-03-07 12.04 12.05 11.98 12.03 0.1M
2024-03-06 11.83 12.00 11.83 11.97 0.1M
2024-03-05 11.86 11.88 11.80 11.84 0.1M
2024-03-04 11.91 12.06 11.84 11.87 0.2M
2024-03-01 11.93 11.98 11.83 11.90 0.2M
2024-02-29 12.01 12.09 11.90 11.92 0.2M
2024-02-28 11.95 12.01 11.95 11.96 0.1M
2024-02-27 12.08 12.08 12.02 12.08 0.1M
2024-02-26 12.09 12.09 11.98 12.04 0.1M
2024-02-23 12.03 12.08 11.98 12.00 0.1M
2024-02-22 12.04 12.04 11.95 11.99 0.1M
2024-02-21 12.09 12.09 11.91 11.94 0.2M
2024-02-20 12.09 12.09 11.97 12.02 0.1M
2024-02-16 11.99 12.04 11.93 12.02 0.2M
2024-02-15 11.95 12.08 11.93 12.06 0.1M
2024-02-14 11.84 11.94 11.83 11.91 0.1M
2024-02-13 11.85 11.91 11.77 11.82 0.1M
2024-02-12 11.90 12.03 11.86 11.95 0.1M
2024-02-09 11.85 11.95 11.82 11.90 0.1M
2024-02-08 11.87 12.08 11.82 11.93 0.2M
2024-02-07 11.81 11.90 11.74 11.86 0.1M
2024-02-06 11.62 11.80 11.62 11.79 0.1M
2024-02-05 11.66 11.68 11.56 11.67 0.1M
2024-02-02 11.64 11.73 11.61 11.66 0.1M
2024-02-01 11.61 11.71 11.57 11.68 0.1M
2024-01-31 11.55 11.70 11.55 11.63 0.1M
2024-01-30 11.58 11.68 11.58 11.63 0.1M
2024-01-29 11.52 11.65 11.44 11.64 0.1M
2024-01-26 11.53 11.63 11.51 11.59 0.1M
2024-01-25 11.65 11.73 11.58 11.58 0.1M
2024-01-24 11.80 11.90 11.63 11.64 0.1M
2024-01-23 11.73 11.80 11.69 11.70 0.1M
2024-01-22 11.64 11.76 11.54 11.73 0.1M
2024-01-19 11.49 11.60 11.38 11.52 0.1M
2024-01-18 11.46 11.64 11.45 11.50 0.1M
2024-01-17 11.48 11.53 11.36 11.51 0.1M
2024-01-16 11.61 11.67 11.50 11.57 0.1M
2024-01-12 11.56 11.81 11.53 11.71 0.1M
2024-01-11 11.42 11.59 11.27 11.49 0.2M
2024-01-10 11.24 11.37 11.21 11.33 0.1M
2024-01-09 11.32 11.47 11.21 11.26 0.1M
2024-01-08 11.48 11.48 11.32 11.37 0.2M
2024-01-05 11.28 11.39 11.14 11.19 0.1M
2024-01-04 11.15 11.38 11.10 11.28 0.2M
2024-01-03 11.31 11.31 11.11 11.16 0.1M
2024-01-02 11.45 11.45 11.23 11.32 0.2M