Chrysalis Investments

CHRY
🏛️ uk →
120.20
Last Update: 2025-09-26
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
2023-12-29 76.85 78.00 76.10 77.70 0.2M
2023-12-28 75.90 79.00 75.70 77.40 0.6M
2023-12-27 76.15 78.90 75.20 78.80 0.6M
2023-12-22 75.40 78.60 75.40 77.90 0.3M
2023-12-21 77.50 77.50 75.97 77.20 1.0M
2023-12-20 77.90 78.00 76.00 76.60 1.3M
2023-12-19 75.40 77.57 75.40 76.80 4.6M
2023-12-18 75.80 76.50 75.00 75.50 2.8M
2023-12-15 71.30 75.80 71.30 75.80 3.2M
2023-12-14 70.00 73.00 70.00 73.00 3.5M
2023-12-13 71.00 71.00 69.80 70.00 2.4M
2023-12-12 71.00 71.00 69.66 69.90 1.8M
2023-12-11 69.40 70.80 65.00 70.00 95.4M
2023-12-08 69.95 71.00 68.90 69.40 0.6M
2023-12-07 70.25 71.00 69.60 69.80 0.5M
2023-12-06 69.60 72.90 69.60 71.00 1.3M
2023-12-05 69.30 73.00 69.30 70.10 1.4M
2023-12-04 70.54 73.60 68.60 69.60 2.5M
2023-12-01 68.60 71.90 68.60 71.80 0.8M
2023-11-30 66.86 69.12 66.86 69.10 1.3M
2023-11-29 65.20 68.10 65.20 67.40 0.6M
2023-11-28 66.87 67.30 65.60 66.70 1.5M
2023-11-27 67.80 69.00 67.00 67.60 0.8M
2023-11-24 67.52 69.00 67.10 68.00 0.6M
2023-11-23 66.49 69.30 66.10 67.90 0.6M
2023-11-22 65.70 67.98 65.70 67.20 0.7M
2023-11-21 66.00 66.51 64.25 65.90 0.6M
2023-11-20 68.34 68.90 65.50 65.90 1.1M
2023-11-17 69.06 70.00 67.80 67.80 0.3M
2023-11-16 69.70 70.00 68.80 68.90 0.2M
2023-11-15 71.00 71.00 69.00 69.10 0.5M
2023-11-14 66.60 70.40 66.60 68.50 0.3M
2023-11-13 66.50 69.30 66.50 67.20 0.6M
2023-11-10 65.79 70.00 65.10 66.70 1.4M
2023-11-09 65.16 66.35 65.00 66.00 0.2M
2023-11-08 64.52 66.80 64.50 64.70 0.5M
2023-11-07 64.80 67.80 64.50 64.50 0.9M
2023-11-06 62.00 66.70 62.00 65.40 2.4M
2023-11-03 59.40 63.00 59.26 62.00 0.4M
2023-11-02 56.60 60.00 56.60 59.40 0.6M
2023-11-01 55.60 57.90 55.60 57.00 0.4M
2023-10-31 55.20 56.33 54.13 55.50 0.8M
2023-10-30 53.19 54.65 52.80 54.40 0.8M
2023-10-27 54.00 55.00 52.38 52.90 0.7M
2023-10-26 55.68 56.53 54.00 54.00 0.4M
2023-10-25 56.46 58.71 55.19 55.90 1.4M
2023-10-24 56.35 57.90 56.10 56.50 0.4M
2023-10-23 55.73 57.14 55.73 56.10 0.3M
2023-10-20 55.80 57.20 54.48 56.00 1.0M
2023-10-19 56.00 58.00 55.50 55.80 0.4M
2023-10-18 57.60 60.47 56.50 56.50 0.2M
2023-10-17 58.30 59.00 57.36 57.40 0.4M
2023-10-16 57.20 60.00 57.20 59.30 0.4M
2023-10-13 56.90 61.30 56.00 58.00 1.7M
2023-10-12 54.21 56.80 54.21 55.20 1.2M
2023-10-11 55.80 56.61 55.00 55.20 0.4M
2023-10-10 55.00 57.70 54.20 56.70 1.0M
2023-10-09 55.10 57.70 54.20 54.50 1.6M
2023-10-06 57.80 58.07 54.94 56.40 0.8M
2023-10-05 59.10 59.50 56.80 57.30 0.5M
2023-10-04 59.70 60.40 58.50 58.80 1.6M
2023-10-03 60.10 61.50 59.50 60.00 0.2M
2023-10-02 64.00 65.60 60.22 61.90 0.5M
2023-09-29 62.04 65.80 62.04 62.20 0.6M
2023-09-28 63.00 66.80 62.00 62.50 0.5M
2023-09-27 66.90 67.80 63.00 63.20 0.5M
2023-09-26 67.90 67.90 64.01 65.40 0.3M
2023-09-25 65.50 67.90 65.23 66.80 0.1M
2023-09-22 67.70 67.70 65.42 66.10 0.3M
2023-09-21 65.44 67.90 65.36 66.10 0.5M
2023-09-20 67.80 67.90 66.30 66.30 0.5M
2023-09-19 66.00 67.40 63.80 65.30 0.5M
2023-09-18 67.90 67.90 66.18 66.50 0.3M
2023-09-15 66.20 68.00 66.20 67.80 0.4M
2023-09-14 64.50 67.60 64.37 67.20 0.4M
2023-09-13 64.00 65.30 64.00 65.00 4.9M
2023-09-12 66.00 66.00 64.00 64.20 0.6M
2023-09-11 63.80 65.20 63.80 63.80 13.9M
2023-09-08 65.00 65.30 63.90 64.20 0.9M
2023-09-07 66.50 67.74 65.00 65.00 5.8M
2023-09-06 67.00 67.80 66.51 66.90 0.8M
2023-09-05 68.70 69.95 67.50 68.00 1.1M
2023-09-04 68.78 72.90 68.78 69.80 1.2M
2023-09-01 69.34 72.90 68.90 70.80 0.4M
2023-08-31 73.00 73.00 69.25 70.30 0.5M
2023-08-30 72.51 72.78 69.00 69.40 0.4M
2023-08-29 69.90 72.10 69.20 71.50 0.3M
2023-08-25 71.50 72.00 68.90 68.90 0.2M
2023-08-24 71.50 71.50 69.30 69.70 0.3M
2023-08-23 71.50 71.50 69.10 69.90 0.2M
2023-08-22 68.10 71.97 67.73 69.00 0.5M
2023-08-21 68.30 69.60 67.03 67.50 0.3M
2023-08-18 70.00 71.00 68.20 68.20 0.6M
2023-08-17 70.00 71.40 70.00 70.90 7.9M
2023-08-16 71.41 71.93 70.21 71.00 0.6M
2023-08-15 70.12 71.20 69.40 71.00 0.4M
2023-08-14 70.48 73.25 70.06 71.90 1.0M
2023-08-11 69.80 71.80 69.80 70.90 0.5M
2023-08-10 71.77 72.70 70.60 71.80 0.8M
2023-08-09 70.81 72.00 70.30 71.30 0.5M
2023-08-08 70.70 73.70 70.38 71.20 0.2M
2023-08-07 69.60 72.40 69.50 71.90 0.2M
2023-08-04 72.00 75.00 69.60 71.00 0.5M
2023-08-03 72.50 75.70 71.90 72.40 0.6M
2023-08-02 74.10 75.60 72.10 72.50 0.8M
2023-08-01 74.10 76.00 74.10 74.50 0.2M
2023-07-31 74.00 77.40 73.39 74.70 1.2M
2023-07-28 71.14 74.00 69.81 74.00 0.9M
2023-07-27 70.43 72.80 70.43 72.50 0.7M
2023-07-26 71.64 73.30 70.00 71.50 0.6M
2023-07-25 70.76 72.29 70.10 71.00 0.3M
2023-07-24 70.00 71.88 70.00 71.10 0.3M
2023-07-21 72.10 73.00 70.50 70.60 0.3M
2023-07-20 72.77 74.20 71.29 71.90 1.1M
2023-07-19 68.74 75.35 68.74 72.70 1.4M
2023-07-18 68.60 72.20 68.60 71.00 0.6M
2023-07-17 70.27 71.00 68.10 68.70 0.8M
2023-07-14 69.00 72.10 69.00 71.90 1.0M
2023-07-13 67.00 69.20 67.00 69.20 0.5M
2023-07-12 66.90 69.10 66.40 68.90 0.7M
2023-07-11 65.10 68.00 64.86 67.00 0.5M
2023-07-10 66.10 70.20 63.80 65.20 0.6M
2023-07-07 67.48 69.10 66.20 66.50 0.9M
2023-07-06 69.31 70.91 68.40 69.60 0.2M
2023-07-05 71.00 71.00 67.30 70.50 1.2M
2023-07-04 68.30 71.00 68.30 70.40 0.3M
2023-07-03 68.30 70.20 67.49 69.90 0.4M
2023-06-30 64.30 68.70 64.30 68.60 0.7M
2023-06-29 64.50 67.32 64.35 64.80 0.4M
2023-06-28 64.31 67.50 64.08 66.10 0.3M
2023-06-27 66.90 67.50 65.00 65.20 0.3M
2023-06-26 65.01 68.60 64.20 65.30 0.7M
2023-06-23 65.20 68.50 64.56 65.40 0.6M
2023-06-22 63.70 68.60 63.70 67.50 0.8M
2023-06-21 70.40 70.40 63.80 64.60 0.6M
2023-06-20 66.46 68.71 66.00 66.80 0.5M
2023-06-19 69.34 70.20 66.74 68.00 0.4M
2023-06-16 69.10 70.60 65.80 66.20 1.1M
2023-06-15 70.35 70.46 68.00 68.80 0.4M
2023-06-14 69.77 71.00 69.09 69.80 0.7M
2023-06-13 69.00 70.90 66.10 69.70 1.4M
2023-06-12 74.43 74.43 65.00 67.40 43.8M
2023-06-09 73.85 77.00 71.10 76.70 1.0M
2023-06-08 74.90 74.90 70.41 73.50 1.1M
2023-06-07 73.85 73.85 70.70 72.70 0.6M
2023-06-06 69.95 75.50 66.50 73.80 1.6M
2023-06-05 67.12 69.65 67.09 69.00 0.3M
2023-06-02 68.58 69.90 67.10 69.20 0.3M
2023-06-01 70.80 70.80 66.60 66.90 1.0M
2023-05-31 70.80 70.80 66.70 70.40 0.6M
2023-05-30 67.61 70.90 66.79 69.10 0.8M
2023-05-26 67.20 70.40 65.00 70.00 0.9M
2023-05-25 57.70 71.40 57.70 69.10 1.6M
2023-05-24 58.21 60.10 58.10 59.10 1.1M
2023-05-23 58.44 60.10 58.10 59.00 0.6M
2023-05-22 59.54 61.20 58.53 59.00 0.4M
2023-05-19 59.61 61.60 59.20 60.50 0.4M
2023-05-18 59.10 61.90 59.10 59.80 0.3M
2023-05-17 61.90 61.90 59.29 60.70 0.4M
2023-05-16 60.76 61.87 59.00 60.70 0.9M
2023-05-15 60.66 63.00 60.00 60.70 0.5M
2023-05-12 64.10 64.10 60.20 60.20 0.7M
2023-05-11 66.00 67.84 62.00 62.00 1.0M
2023-05-10 64.44 67.90 64.30 66.00 0.6M
2023-05-09 61.21 64.63 61.05 64.60 0.4M
2023-05-05 57.10 61.85 57.10 61.80 1.3M
2023-05-04 55.85 58.59 55.60 58.00 0.4M
2023-05-03 58.53 59.81 54.27 56.40 0.6M
2023-05-02 60.12 61.70 58.10 58.10 0.9M
2023-04-28 60.83 61.33 59.36 59.80 0.9M
2023-04-27 59.15 61.20 59.09 60.70 0.4M
2023-04-26 61.01 61.19 58.88 59.90 0.5M
2023-04-25 61.41 63.90 60.60 60.60 0.6M
2023-04-24 62.40 64.83 61.00 61.10 1.1M
2023-04-21 61.30 63.98 61.19 63.30 0.6M
2023-04-20 60.03 63.30 59.70 63.10 1.3M
2023-04-19 58.91 61.70 57.90 60.70 1.6M
2023-04-18 59.10 62.72 58.35 59.20 0.7M
2023-04-17 61.17 63.50 59.30 59.40 0.8M
2023-04-14 56.70 61.90 56.70 59.40 0.8M
2023-04-13 59.73 60.00 56.70 56.90 0.5M
2023-04-12 59.00 60.20 58.30 59.20 0.5M
2023-04-11 58.19 61.00 57.54 58.40 0.5M
2023-04-06 57.30 59.90 57.30 59.50 0.8M
2023-04-05 55.70 56.60 55.20 56.30 0.6M
2023-04-04 58.73 59.10 55.10 55.50 0.8M
2023-04-03 58.36 59.30 56.90 59.30 1.0M
2023-03-31 56.37 59.00 56.00 58.70 1.1M
2023-03-30 51.70 56.50 51.70 56.40 1.3M
2023-03-29 49.55 53.20 49.55 53.00 1.5M
2023-03-28 52.80 53.30 49.48 50.00 1.5M
2023-03-27 54.64 54.64 50.50 51.60 2.0M
2023-03-24 56.44 56.80 52.30 52.70 0.9M
2023-03-23 54.63 55.58 52.73 55.30 1.2M
2023-03-22 57.09 57.70 54.29 55.50 0.7M
2023-03-21 58.00 60.10 56.35 57.60 0.7M
2023-03-20 58.40 58.40 54.10 56.80 4.2M
2023-03-17 59.80 60.30 56.20 56.50 1.1M
2023-03-16 58.20 59.70 57.00 58.00 1.0M
2023-03-15 60.56 63.00 56.10 57.50 1.4M
2023-03-14 60.13 62.20 59.20 60.80 1.4M
2023-03-13 62.40 63.00 56.13 59.20 3.2M
2023-03-10 60.70 63.90 59.50 60.70 1.7M
2023-03-09 63.76 64.50 60.64 62.60 1.6M
2023-03-08 64.20 65.00 60.78 62.50 2.9M
2023-03-07 65.80 66.29 62.80 62.80 1.0M
2023-03-06 67.14 68.20 64.58 65.10 0.9M
2023-03-03 67.41 68.90 65.53 66.20 0.9M
2023-03-02 70.50 71.90 64.91 66.50 2.3M
2023-03-01 65.90 70.60 65.90 69.60 1.5M
2023-02-28 64.56 66.40 62.54 65.90 2.4M
2023-02-27 63.34 64.50 62.78 64.00 2.4M
2023-02-24 63.71 64.53 62.30 63.40 7.0M
2023-02-23 65.30 65.30 63.00 63.10 1.0M
2023-02-22 64.28 66.10 62.80 64.60 1.4M
2023-02-21 66.70 66.70 63.00 64.70 1.5M
2023-02-20 66.50 66.99 64.00 66.00 1.8M
2023-02-17 68.90 68.90 65.60 65.60 2.4M
2023-02-16 68.53 69.70 67.30 68.30 0.7M
2023-02-15 69.60 69.80 68.40 68.80 1.9M
2023-02-14 72.90 72.90 68.70 70.00 1.4M
2023-02-13 75.10 75.10 70.40 71.90 1.2M
2023-02-10 74.90 74.90 70.49 71.60 1.1M
2023-02-09 75.29 75.80 71.70 73.00 4.2M
2023-02-08 82.90 82.90 74.00 74.90 2.0M
2023-02-07 79.66 80.67 78.97 79.00 0.8M
2023-02-06 80.09 83.10 78.30 80.80 0.8M
2023-02-03 84.00 85.70 80.10 82.70 0.6M
2023-02-02 81.70 87.30 78.88 85.40 1.4M
2023-02-01 83.34 87.50 77.80 78.00 0.7M
2023-01-31 89.67 89.67 83.05 86.70 1.5M
2023-01-30 92.50 92.60 86.00 89.00 0.8M
2023-01-27 92.90 92.90 89.00 89.10 0.4M
2023-01-26 87.50 91.88 87.50 88.50 0.7M
2023-01-25 91.00 92.63 88.10 88.40 0.8M
2023-01-24 91.00 92.70 89.30 91.50 1.1M
2023-01-23 88.31 90.90 86.20 90.10 0.3M
2023-01-20 89.25 89.52 86.10 89.00 0.6M
2023-01-19 90.49 92.90 87.70 87.70 0.7M
2023-01-18 90.67 93.90 90.10 93.00 1.2M
2023-01-17 91.66 92.90 85.10 91.50 2.0M
2023-01-16 84.30 91.05 83.68 91.00 2.8M
2023-01-13 82.18 86.73 81.91 84.00 0.5M
2023-01-12 76.93 85.20 76.10 84.60 1.8M
2023-01-11 79.00 79.50 76.26 78.50 1.2M
2023-01-10 78.70 80.00 77.13 77.90 0.7M
2023-01-09 81.80 81.80 75.20 79.70 2.2M
2023-01-06 80.70 80.70 77.80 79.60 0.6M
2023-01-05 80.57 81.70 77.70 78.10 1.4M
2023-01-04 80.70 81.70 78.10 80.50 2.5M
2023-01-03 78.04 80.32 75.80 80.00 0.6M