CEAB3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 9.34 | -0.43 | -4.40% | 9.70 | 9.90 | 9.32 | 1,591,900 |
Jun 27 2024 | 9.77 | 0.21 | 2.20% | 9.64 | 9.84 | 9.60 | 1,931,300 |
Jun 26 2024 | 9.56 | -0.36 | -3.63% | 9.84 | 9.84 | 9.50 | 1,512,700 |
Jun 25 2024 | 9.92 | -0.17 | -1.68% | 10.00 | 10.19 | 9.92 | 1,240,600 |
Jun 24 2024 | 10.09 | 0.49 | 5.10% | 9.76 | 10.14 | 9.76 | 2,221,400 |
Jun 21 2024 | 9.60 | 0.33 | 3.56% | 9.30 | 9.68 | 9.29 | 2,439,500 |
Jun 20 2024 | 9.27 | -0.12 | -1.28% | 9.50 | 9.97 | 9.23 | 9,371,500 |
Jun 19 2024 | 9.39 | -0.10 | -1.05% | 9.45 | 9.56 | 9.32 | 1,378,800 |
Jun 18 2024 | 9.49 | -0.08 | -0.84% | 9.55 | 9.74 | 9.48 | 1,098,700 |
Jun 17 2024 | 9.57 | 0.06 | 0.63% | 9.48 | 9.67 | 9.31 | 3,041,100 |
Jun 14 2024 | 9.51 | 0.15 | 1.60% | 9.33 | 9.84 | 9.33 | 2,573,500 |
Jun 13 2024 | 9.36 | -0.41 | -4.20% | 9.70 | 9.70 | 9.32 | 2,350,200 |
Jun 12 2024 | 9.77 | -0.33 | -3.27% | 10.25 | 10.54 | 9.69 | 3,062,300 |
Jun 11 2024 | 10.10 | 0.44 | 4.55% | 9.72 | 10.10 | 9.71 | 1,864,500 |
Jun 10 2024 | 9.66 | -0.01 | -0.10% | 9.75 | 9.90 | 9.58 | 1,903,400 |
Jun 07 2024 | 9.67 | -0.24 | -2.42% | 9.62 | 9.98 | 9.61 | 2,125,600 |
Jun 06 2024 | 9.91 | 0.17 | 1.75% | 9.75 | 10.08 | 9.57 | 3,354,500 |
Jun 05 2024 | 9.74 | 0.69 | 7.62% | 9.11 | 9.77 | 9.10 | 3,762,200 |
Jun 04 2024 | 9.05 | -0.44 | -4.64% | 9.52 | 9.63 | 9.03 | 4,333,900 |
Jun 03 2024 | 9.49 | -0.12 | -1.25% | 9.59 | 9.76 | 9.30 | 5,666,200 |
May 31 2024 | 9.61 | -0.21 | -2.14% | 9.90 | 10.25 | 9.51 | 8,266,600 |
May 29 2024 | 9.82 | 0.49 | 5.25% | 9.30 | 9.92 | 9.27 | 3,943,900 |
May 28 2024 | 9.33 | -0.21 | -2.20% | 9.75 | 9.91 | 9.26 | 3,884,400 |
May 27 2024 | 9.54 | 0.04 | 0.42% | 9.47 | 9.64 | 9.41 | 1,373,100 |
May 24 2024 | 9.50 | -0.13 | -1.35% | 9.69 | 9.91 | 9.46 | 2,230,800 |
May 23 2024 | 9.63 | 0.08 | 0.84% | 9.65 | 9.84 | 9.39 | 3,153,500 |
May 22 2024 | 9.55 | -0.77 | -7.46% | 10.20 | 10.26 | 9.51 | 3,034,800 |
May 21 2024 | 10.32 | -0.09 | -0.86% | 10.37 | 10.62 | 10.14 | 2,045,300 |
May 20 2024 | 10.41 | 0.14 | 1.36% | 10.30 | 10.60 | 10.27 | 1,630,100 |
May 17 2024 | 10.27 | -0.37 | -3.48% | 10.51 | 10.80 | 10.11 | 3,164,500 |
May 16 2024 | 10.64 | 0.25 | 2.41% | 10.52 | 10.79 | 10.30 | 3,855,600 |
May 15 2024 | 10.39 | 0.02 | 0.19% | 10.47 | 10.73 | 10.25 | 4,330,000 |
May 14 2024 | 10.37 | 0.25 | 2.47% | 10.07 | 10.65 | 10.07 | 3,801,900 |
May 13 2024 | 10.12 | -0.09 | -0.88% | 10.25 | 10.44 | 10.02 | 4,874,900 |
May 10 2024 | 10.21 | -2.05 | -16.72% | 12.50 | 12.54 | 10.20 | 14,205,600 |
May 09 2024 | 12.26 | -0.29 | -2.31% | 12.33 | 12.37 | 11.53 | 4,215,500 |
May 08 2024 | 12.55 | 0.39 | 3.21% | 12.03 | 12.56 | 11.90 | 2,629,300 |
May 07 2024 | 12.16 | 0.20 | 1.67% | 12.15 | 12.26 | 11.98 | 2,099,400 |
May 06 2024 | 11.96 | -0.06 | -0.50% | 12.00 | 12.33 | 11.81 | 4,191,900 |
May 03 2024 | 12.02 | 0.98 | 8.88% | 11.44 | 12.02 | 11.36 | 3,176,200 |
May 02 2024 | 11.04 | 0.00 | 0.00% | 11.30 | 11.54 | 11.04 | 4,242,400 |
Apr 30 2024 | 11.04 | -0.87 | -7.30% | 11.85 | 11.89 | 11.01 | 3,703,200 |
Apr 29 2024 | 11.91 | -0.08 | -0.67% | 11.97 | 12.03 | 11.55 | 2,140,200 |
Apr 26 2024 | 11.99 | 1.25 | 11.64% | 10.97 | 11.99 | 10.90 | 5,849,400 |
Apr 25 2024 | 10.74 | 0.15 | 1.42% | 10.55 | 10.92 | 10.37 | 2,330,100 |
Apr 24 2024 | 10.59 | -0.15 | -1.40% | 10.77 | 10.81 | 10.50 | 1,771,400 |
Apr 23 2024 | 10.74 | -0.12 | -1.10% | 10.77 | 10.97 | 10.56 | 2,391,600 |
Apr 22 2024 | 10.86 | 0.17 | 1.59% | 10.69 | 11.09 | 10.45 | 4,111,600 |
Apr 19 2024 | 10.69 | 0.71 | 7.11% | 10.06 | 11.00 | 10.00 | 6,611,100 |
Apr 18 2024 | 9.98 | -0.02 | -0.20% | 10.05 | 10.33 | 9.97 | 2,482,300 |
Apr 17 2024 | 10.00 | -0.16 | -1.57% | 10.25 | 10.59 | 9.96 | 2,851,700 |
Apr 16 2024 | 10.16 | 0.13 | 1.30% | 9.94 | 10.45 | 9.76 | 5,538,200 |
Apr 15 2024 | 10.03 | -0.90 | -8.23% | 11.01 | 11.11 | 10.03 | 5,100,500 |
Apr 12 2024 | 10.93 | -0.46 | -4.04% | 11.46 | 11.46 | 10.90 | 3,379,500 |
Apr 11 2024 | 11.39 | -0.09 | -0.78% | 11.63 | 11.94 | 11.25 | 3,312,900 |
Apr 10 2024 | 11.48 | -0.94 | -7.57% | 12.40 | 12.40 | 11.40 | 6,460,400 |
Apr 09 2024 | 12.42 | 0.11 | 0.89% | 12.32 | 12.80 | 12.31 | 3,950,700 |
Apr 08 2024 | 12.31 | 0.24 | 1.99% | 12.05 | 12.42 | 11.93 | 2,852,200 |
Apr 05 2024 | 12.07 | 0.09 | 0.75% | 11.91 | 12.19 | 11.79 | 3,156,700 |
Apr 04 2024 | 11.98 | 0.90 | 8.12% | 11.38 | 12.20 | 11.38 | 7,671,500 |
Apr 03 2024 | 11.08 | 0.33 | 3.07% | 10.64 | 11.20 | 10.59 | 5,198,100 |
Apr 02 2024 | 10.75 | -0.05 | -0.46% | 10.75 | 10.80 | 10.27 | 3,190,300 |
Apr 01 2024 | 10.80 | 0.17 | 1.60% | 10.70 | 11.11 | 10.52 | 5,275,700 |