Calamos Global Dynamicome Closed

CHW
🏛️ usa →
7.65
Last Update: 2025-10-03
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
2021-12-31 9.95 10.05 9.90 9.97 0.1M
2021-12-30 9.98 10.02 9.94 9.97 0.1M
2021-12-29 10.00 10.07 9.95 10.02 0.1M
2021-12-28 10.06 10.10 9.95 9.97 0.1M
2021-12-27 9.98 10.08 9.91 10.04 0.1M
2021-12-23 9.81 10.05 9.81 9.91 0.2M
2021-12-22 9.75 9.88 9.70 9.78 0.2M
2021-12-21 9.77 9.78 9.66 9.75 0.1M
2021-12-20 9.90 9.90 9.59 9.68 0.2M
2021-12-17 9.95 9.96 9.79 9.90 0.1M
2021-12-16 9.97 10.05 9.90 9.92 0.2M
2021-12-15 9.86 9.96 9.75 9.89 0.1M
2021-12-14 9.80 9.96 9.79 9.83 0.1M
2021-12-13 9.95 10.02 9.84 9.84 0.1M
2021-12-10 10.03 10.16 9.97 10.04 0.1M
2021-12-09 10.01 10.19 9.93 9.99 0.2M
2021-12-08 9.94 10.00 9.90 9.99 0.1M
2021-12-07 9.86 9.98 9.86 9.90 0.1M
2021-12-06 9.82 9.87 9.72 9.77 0.2M
2021-12-03 10.05 10.05 9.73 9.80 0.1M
2021-12-02 9.91 10.02 9.88 9.99 0.1M
2021-12-01 10.09 10.14 9.85 9.87 0.1M
2021-11-30 10.08 10.15 9.91 9.97 0.1M
2021-11-29 10.25 10.28 10.05 10.10 0.1M
2021-11-26 10.06 10.10 9.96 10.08 0.1M
2021-11-24 10.11 10.26 10.08 10.20 0.1M
2021-11-23 10.33 10.34 10.14 10.16 0.1M
2021-11-22 10.49 10.52 10.33 10.37 0.1M
2021-11-19 10.50 10.51 10.42 10.45 0.1M
2021-11-18 10.52 10.52 10.38 10.50 0.1M
2021-11-17 10.52 10.54 10.45 10.50 0.1M
2021-11-16 10.48 10.54 10.46 10.50 0.1M
2021-11-15 10.49 10.52 10.45 10.48 0.1M
2021-11-12 10.46 10.52 10.46 10.50 0.1M
2021-11-11 10.49 10.52 10.44 10.45 0.1M
2021-11-10 10.42 10.65 10.42 10.49 0.1M
2021-11-09 10.62 10.71 10.50 10.70 0.2M
2021-11-08 10.57 10.61 10.57 10.60 0.1M
2021-11-05 10.55 10.59 10.50 10.54 0.1M
2021-11-04 10.46 10.51 10.40 10.49 0.2M
2021-11-03 10.42 10.46 10.39 10.46 0.1M
2021-11-02 10.42 10.46 10.40 10.41 0.1M
2021-11-01 10.41 10.42 10.35 10.42 0.1M
2021-10-29 10.31 10.38 10.29 10.38 0.1M
2021-10-28 10.36 10.36 10.28 10.30 0.1M
2021-10-27 10.29 10.34 10.24 10.30 0.2M
2021-10-26 10.29 10.35 10.25 10.28 0.1M
2021-10-25 10.22 10.29 10.22 10.28 0.1M
2021-10-22 10.19 10.28 10.19 10.22 0.1M
2021-10-21 10.30 10.30 10.23 10.26 0.1M
2021-10-20 10.24 10.29 10.22 10.29 0.1M
2021-10-19 10.11 10.22 10.10 10.20 0.2M
2021-10-18 9.95 10.10 9.92 10.08 0.2M
2021-10-15 9.96 10.02 9.90 9.94 0.1M
2021-10-14 9.81 9.94 9.73 9.87 0.1M
2021-10-13 9.67 9.74 9.62 9.70 0.0M
2021-10-12 9.68 9.68 9.59 9.65 0.1M
2021-10-11 9.63 9.77 9.62 9.64 0.1M
2021-10-08 9.81 9.88 9.65 9.65 0.1M
2021-10-07 9.72 9.84 9.72 9.81 0.2M
2021-10-06 9.56 9.66 9.50 9.61 0.2M
2021-10-05 9.49 9.62 9.48 9.58 0.2M
2021-10-04 9.60 9.61 9.37 9.48 0.3M
2021-10-01 9.58 9.67 9.51 9.62 0.2M
2021-09-30 9.73 9.73 9.55 9.57 0.2M
2021-09-29 9.76 9.95 9.63 9.66 0.2M
2021-09-28 9.81 9.81 9.60 9.76 0.3M
2021-09-27 9.86 9.89 9.79 9.81 0.1M
2021-09-24 9.97 9.97 9.83 9.87 0.4M
2021-09-23 9.91 10.02 9.91 9.96 0.2M
2021-09-22 9.93 9.98 9.80 9.88 0.2M
2021-09-21 9.84 9.97 9.80 9.85 0.2M
2021-09-20 10.10 10.11 9.68 9.79 0.4M
2021-09-17 10.34 10.34 10.17 10.22 0.2M
2021-09-16 10.27 10.34 10.27 10.32 0.1M
2021-09-15 10.28 10.33 10.21 10.30 0.1M
2021-09-14 10.43 10.47 10.26 10.29 0.1M
2021-09-13 10.47 10.52 10.36 10.37 0.1M
2021-09-10 10.60 10.63 10.47 10.47 0.1M
2021-09-09 10.55 10.68 10.52 10.54 0.1M
2021-09-08 10.48 10.66 10.48 10.58 0.2M
2021-09-07 10.55 10.58 10.48 10.48 0.2M
2021-09-03 10.58 10.60 10.54 10.55 0.1M
2021-09-02 10.68 10.70 10.55 10.60 0.1M
2021-09-01 10.62 10.72 10.53 10.68 0.2M
2021-08-31 10.67 10.69 10.56 10.60 0.1M
2021-08-30 10.75 10.82 10.56 10.64 0.2M
2021-08-27 10.49 10.61 10.46 10.60 0.1M
2021-08-26 10.61 10.61 10.42 10.48 0.2M
2021-08-25 10.60 10.71 10.50 10.66 0.1M
2021-08-24 10.52 10.60 10.46 10.56 0.1M
2021-08-23 10.50 10.55 10.36 10.45 0.1M
2021-08-20 10.37 10.59 10.30 10.52 0.1M
2021-08-19 10.49 10.64 10.33 10.36 0.2M
2021-08-18 10.57 10.63 10.45 10.54 0.2M
2021-08-17 10.80 10.87 10.53 10.58 0.2M
2021-08-16 10.85 10.95 10.65 10.85 0.1M
2021-08-13 10.84 10.97 10.75 10.85 0.1M
2021-08-12 10.92 10.99 10.81 10.86 0.1M
2021-08-11 11.03 11.08 10.95 10.99 0.1M
2021-08-10 11.10 11.10 10.97 11.00 0.1M
2021-08-09 11.03 11.10 10.84 11.10 0.1M
2021-08-06 10.99 11.05 10.85 10.98 0.1M
2021-08-05 11.09 11.16 10.96 10.99 0.2M
2021-08-04 11.16 11.16 11.05 11.08 0.1M
2021-08-03 11.17 11.20 11.12 11.16 0.1M
2021-08-02 11.14 11.22 11.12 11.14 0.1M
2021-07-30 11.19 11.24 11.01 11.11 0.1M
2021-07-29 11.12 11.28 11.09 11.23 0.1M
2021-07-28 11.03 11.15 10.97 11.08 0.1M
2021-07-27 11.10 11.13 10.95 11.05 0.1M
2021-07-26 11.00 11.12 10.98 11.11 0.1M
2021-07-23 10.88 11.05 10.85 11.05 0.1M
2021-07-22 10.86 10.91 10.75 10.76 0.1M
2021-07-21 10.87 10.93 10.84 10.85 0.1M
2021-07-20 10.80 10.99 10.78 10.83 0.2M
2021-07-19 10.78 10.83 10.55 10.71 0.2M
2021-07-16 10.86 11.05 10.86 10.88 0.4M
2021-07-15 11.10 11.15 10.79 10.85 0.2M
2021-07-14 11.28 11.30 11.03 11.14 0.1M
2021-07-13 11.06 11.39 11.02 11.20 0.2M
2021-07-12 10.88 11.16 10.81 11.11 0.3M
2021-07-09 11.10 11.17 10.88 10.88 0.1M
2021-07-08 10.98 11.11 10.87 11.10 0.1M
2021-07-07 11.13 11.15 10.90 11.05 0.2M
2021-07-06 11.07 11.15 11.00 11.12 0.1M
2021-07-02 11.05 11.06 10.86 11.05 0.1M
2021-07-01 11.04 11.10 10.95 11.01 0.1M
2021-06-30 10.94 11.01 10.92 10.96 0.1M
2021-06-29 11.02 11.03 10.85 10.97 0.1M
2021-06-28 10.96 11.05 10.89 11.03 0.1M
2021-06-25 10.89 10.92 10.84 10.90 0.1M
2021-06-24 10.85 10.90 10.78 10.87 0.1M
2021-06-23 10.76 10.82 10.72 10.78 0.1M
2021-06-22 10.74 10.87 10.68 10.68 0.1M
2021-06-21 10.69 10.75 10.60 10.74 0.1M
2021-06-18 10.84 10.84 10.63 10.63 0.1M
2021-06-17 10.78 10.86 10.73 10.85 0.1M
2021-06-16 10.77 10.90 10.70 10.77 0.1M
2021-06-15 10.98 10.99 10.77 10.77 0.1M
2021-06-14 10.98 10.98 10.83 10.94 0.1M
2021-06-11 10.95 10.95 10.83 10.88 0.1M
2021-06-10 10.99 11.09 10.95 11.00 0.2M
2021-06-09 10.92 11.00 10.85 10.95 0.2M
2021-06-08 10.74 10.90 10.71 10.90 0.1M
2021-06-07 10.62 10.73 10.56 10.69 0.2M
2021-06-04 10.63 10.63 10.59 10.62 0.1M
2021-06-03 10.52 10.63 10.50 10.57 0.1M
2021-06-02 10.58 10.68 10.45 10.58 0.1M
2021-06-01 10.54 10.58 10.47 10.55 0.1M
2021-05-28 10.54 10.55 10.44 10.48 0.1M
2021-05-27 10.46 10.55 10.40 10.52 0.1M
2021-05-26 10.47 10.53 10.39 10.43 0.2M
2021-05-25 10.59 10.60 10.37 10.38 0.1M
2021-05-24 10.48 10.55 10.45 10.55 0.1M
2021-05-21 10.51 10.51 10.35 10.41 0.1M
2021-05-20 10.24 10.47 10.20 10.47 0.1M
2021-05-19 10.06 10.20 9.90 10.17 0.1M
2021-05-18 10.16 10.26 10.11 10.16 0.1M
2021-05-17 10.25 10.26 10.05 10.12 0.1M
2021-05-14 10.22 10.30 10.20 10.24 0.1M
2021-05-13 10.05 10.20 9.96 10.19 0.2M
2021-05-12 10.27 10.34 10.08 10.12 0.3M
2021-05-11 10.48 10.57 10.35 10.41 0.2M
2021-05-10 10.78 10.82 10.55 10.58 0.1M
2021-05-07 10.70 10.82 10.57 10.75 0.2M
2021-05-06 10.69 10.70 10.44 10.48 0.1M
2021-05-05 10.54 10.71 10.48 10.66 0.1M
2021-05-04 10.56 10.68 10.35 10.45 0.2M
2021-05-03 10.68 10.68 10.53 10.63 0.2M
2021-04-30 10.64 10.70 10.59 10.65 0.1M
2021-04-29 10.60 10.68 10.54 10.64 0.2M
2021-04-28 10.55 10.59 10.47 10.51 0.1M
2021-04-27 10.52 10.55 10.46 10.51 0.1M
2021-04-26 10.40 10.53 10.38 10.45 0.2M
2021-04-23 10.42 10.52 10.36 10.36 0.1M
2021-04-22 10.30 10.44 10.22 10.38 0.2M
2021-04-21 10.25 10.32 10.19 10.21 0.2M
2021-04-20 10.68 10.70 10.21 10.26 0.4M
2021-04-19 10.73 10.75 10.52 10.64 0.2M
2021-04-16 10.78 10.83 10.68 10.74 0.1M
2021-04-15 10.76 10.77 10.64 10.74 0.2M
2021-04-14 10.89 10.90 10.73 10.75 0.2M
2021-04-13 10.85 10.89 10.81 10.83 0.2M
2021-04-12 10.90 10.94 10.85 10.90 0.2M
2021-04-09 10.89 10.92 10.85 10.88 0.1M
2021-04-08 10.86 10.90 10.77 10.82 0.2M
2021-04-07 10.66 10.78 10.62 10.77 0.3M
2021-04-06 10.39 10.64 10.38 10.58 0.3M
2021-04-05 10.34 10.45 10.33 10.36 0.2M
2021-04-01 10.23 10.32 10.22 10.28 0.2M
2021-03-31 10.02 10.24 10.02 10.22 0.3M
2021-03-30 9.99 10.01 9.90 10.00 0.1M
2021-03-29 9.88 10.11 9.81 10.02 0.2M
2021-03-26 9.84 9.91 9.79 9.91 0.1M
2021-03-25 9.78 9.84 9.67 9.84 0.1M
2021-03-24 10.01 10.02 9.77 9.82 0.3M
2021-03-23 10.11 10.13 9.99 10.00 0.2M
2021-03-22 10.13 10.25 10.01 10.20 0.2M
2021-03-19 10.05 10.10 9.92 10.10 0.2M
2021-03-18 10.15 10.19 9.95 10.04 0.2M
2021-03-17 10.08 10.24 9.97 10.20 0.2M
2021-03-16 10.05 10.08 9.96 10.01 0.1M
2021-03-15 10.04 10.08 9.91 9.99 0.1M
2021-03-12 10.01 10.12 9.90 10.05 0.1M
2021-03-11 10.05 10.22 9.98 10.01 0.2M
2021-03-10 10.14 10.24 10.07 10.07 0.1M
2021-03-09 9.91 10.12 9.85 10.08 0.2M
2021-03-08 9.93 9.99 9.76 9.77 0.3M
2021-03-05 10.04 10.04 9.63 9.91 0.3M
2021-03-04 10.06 10.10 9.74 9.97 0.2M
2021-03-03 10.10 10.17 10.00 10.02 0.2M
2021-03-02 10.21 10.29 10.01 10.10 0.1M
2021-03-01 9.97 10.27 9.97 10.16 0.2M
2021-02-26 10.04 10.09 9.80 9.92 0.2M
2021-02-25 10.17 10.22 9.90 9.98 0.2M
2021-02-24 10.06 10.29 10.06 10.24 0.1M
2021-02-23 10.16 10.16 9.76 10.10 0.3M
2021-02-22 10.29 10.45 10.24 10.24 0.2M
2021-02-19 10.35 10.40 10.25 10.31 0.2M
2021-02-18 10.23 10.28 10.13 10.22 0.1M
2021-02-17 10.27 10.35 10.23 10.23 0.2M
2021-02-16 10.30 10.34 10.19 10.27 0.1M
2021-02-12 10.25 10.30 10.06 10.22 0.2M
2021-02-11 10.30 10.34 10.12 10.24 0.2M
2021-02-10 10.28 10.34 10.13 10.30 0.2M
2021-02-09 10.08 10.19 10.04 10.19 0.2M
2021-02-08 9.99 10.08 9.96 10.04 0.2M
2021-02-05 10.05 10.10 9.88 9.88 0.4M
2021-02-04 9.90 10.04 9.87 10.03 0.2M
2021-02-03 9.83 9.90 9.79 9.81 0.2M
2021-02-02 9.77 9.85 9.76 9.77 0.2M
2021-02-01 9.61 9.70 9.54 9.69 0.1M
2021-01-29 9.65 9.66 9.35 9.55 0.2M
2021-01-28 9.69 9.72 9.50 9.63 0.2M
2021-01-27 9.65 9.70 9.22 9.60 0.3M
2021-01-26 9.84 9.86 9.78 9.82 0.1M
2021-01-25 9.85 9.92 9.77 9.85 0.2M
2021-01-22 9.86 9.91 9.76 9.87 0.2M
2021-01-21 9.92 9.99 9.83 9.85 0.2M
2021-01-20 9.96 10.04 9.83 9.91 0.2M
2021-01-19 9.72 9.96 9.70 9.89 0.3M
2021-01-15 9.71 9.74 9.61 9.72 0.2M
2021-01-14 9.62 9.74 9.60 9.71 0.3M
2021-01-13 9.68 9.73 9.58 9.60 0.4M
2021-01-12 9.64 9.74 9.62 9.66 0.2M
2021-01-11 9.51 9.68 9.45 9.64 0.3M
2021-01-08 9.57 9.65 9.49 9.61 0.2M
2021-01-07 9.39 9.54 9.39 9.48 0.1M
2021-01-06 9.32 9.47 9.30 9.32 0.2M
2021-01-05 9.31 9.45 9.28 9.32 0.2M
2021-01-04 9.62 9.65 9.20 9.27 0.4M