CIEL3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 30 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.82 | 5.82 | 0 |
Aug 29 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.82 | 5.82 | 0 |
Aug 28 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.82 | 5.82 | 0 |
Aug 27 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.82 | 5.82 | 0 |
Aug 26 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.83 | 5.82 | 3,859,900 |
Aug 23 2024 | 5.82 | 0.00 | 0.00% | 5.83 | 5.83 | 5.82 | 3,537,100 |
Aug 22 2024 | 5.82 | 0.00 | 0.00% | 5.83 | 5.84 | 5.82 | 6,723,000 |
Aug 21 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.83 | 5.82 | 15,644,800 |
Aug 20 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.84 | 5.82 | 10,385,900 |
Aug 19 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.83 | 5.82 | 36,696,800 |
Aug 16 2024 | 5.82 | -0.01 | -0.17% | 5.83 | 5.83 | 5.82 | 30,190,700 |
Aug 15 2024 | 5.83 | 0.03 | 0.52% | 5.82 | 5.84 | 5.82 | 32,030,900 |
Aug 14 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.83 | 5.80 | 31,258,900 |
Aug 13 2024 | 5.80 | 0.01 | 0.17% | 5.79 | 5.81 | 5.79 | 28,689,000 |
Aug 12 2024 | 5.79 | 0.00 | 0.00% | 5.79 | 5.80 | 5.78 | 16,787,400 |
Aug 09 2024 | 5.79 | 0.01 | 0.17% | 5.79 | 5.80 | 5.78 | 58,090,600 |
Aug 08 2024 | 5.78 | 0.00 | 0.00% | 5.79 | 5.80 | 5.78 | 27,640,400 |
Aug 07 2024 | 5.78 | 0.00 | 0.00% | 5.79 | 5.80 | 5.78 | 26,770,500 |
Aug 06 2024 | 5.78 | 0.00 | 0.00% | 5.79 | 5.80 | 5.78 | 30,783,300 |
Aug 05 2024 | 5.78 | 0.01 | 0.17% | 5.77 | 5.79 | 5.76 | 11,880,200 |
Aug 02 2024 | 5.77 | 0.02 | 0.35% | 5.76 | 5.82 | 5.75 | 77,602,400 |
Aug 01 2024 | 5.75 | -0.02 | -0.35% | 5.77 | 5.77 | 5.75 | 28,624,000 |
Jul 31 2024 | 5.77 | 0.02 | 0.35% | 5.76 | 5.77 | 5.75 | 18,313,500 |
Jul 30 2024 | 5.75 | -0.01 | -0.17% | 5.75 | 5.76 | 5.75 | 20,493,400 |
Jul 29 2024 | 5.76 | 0.01 | 0.17% | 5.75 | 5.76 | 5.75 | 5,868,200 |
Jul 26 2024 | 5.75 | 0.01 | 0.17% | 5.75 | 5.76 | 5.74 | 6,793,900 |
Jul 25 2024 | 5.74 | -0.01 | -0.17% | 5.74 | 5.76 | 5.74 | 12,971,700 |
Jul 24 2024 | 5.75 | 0.01 | 0.17% | 5.75 | 5.76 | 5.74 | 22,386,000 |
Jul 23 2024 | 5.74 | -0.01 | -0.17% | 5.75 | 5.75 | 5.74 | 7,457,700 |
Jul 22 2024 | 5.75 | 0.02 | 0.35% | 5.74 | 5.76 | 5.74 | 22,621,100 |
Jul 19 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.75 | 5.73 | 20,692,800 |
Jul 18 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.74 | 5.73 | 6,427,600 |
Jul 17 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.74 | 5.72 | 12,593,100 |
Jul 16 2024 | 5.73 | -0.01 | -0.17% | 5.73 | 5.74 | 5.72 | 18,874,000 |
Jul 15 2024 | 5.74 | 0.02 | 0.35% | 5.73 | 5.74 | 5.72 | 12,371,000 |
Jul 12 2024 | 5.72 | 0.00 | 0.00% | 5.72 | 5.74 | 5.71 | 17,240,800 |
Jul 11 2024 | 5.72 | 0.01 | 0.18% | 5.73 | 5.74 | 5.71 | 35,457,000 |
Jul 10 2024 | 5.71 | 0.00 | 0.00% | 5.72 | 5.73 | 5.70 | 13,966,100 |
Jul 09 2024 | 5.71 | 0.01 | 0.18% | 5.70 | 5.72 | 5.70 | 13,029,900 |
Jul 08 2024 | 5.70 | 0.04 | 0.71% | 5.69 | 5.72 | 5.69 | 14,785,300 |
Jul 05 2024 | 5.66 | 0.00 | 0.00% | 5.66 | 5.68 | 5.65 | 6,461,800 |
Jul 04 2024 | 5.66 | 0.00 | 0.00% | 5.66 | 5.67 | 5.65 | 7,932,300 |
Jul 03 2024 | 5.66 | 0.01 | 0.18% | 5.65 | 5.66 | 5.65 | 9,849,300 |
Jul 02 2024 | 5.65 | 0.01 | 0.18% | 5.64 | 5.66 | 5.63 | 18,815,700 |
Jul 01 2024 | 5.64 | 0.01 | 0.18% | 5.63 | 5.65 | 5.63 | 16,477,700 |
Jun 28 2024 | 5.63 | 0.00 | 0.00% | 5.64 | 5.65 | 5.62 | 24,606,500 |
Jun 27 2024 | 5.63 | 0.00 | 0.00% | 5.64 | 5.65 | 5.62 | 14,892,000 |
Jun 26 2024 | 5.63 | 0.01 | 0.18% | 5.62 | 5.64 | 5.62 | 15,010,200 |
Jun 25 2024 | 5.62 | -0.01 | -0.18% | 5.62 | 5.64 | 5.62 | 15,223,300 |
Jun 24 2024 | 5.63 | -0.01 | -0.18% | 5.63 | 5.65 | 5.62 | 24,549,500 |
Jun 21 2024 | 5.64 | 0.01 | 0.18% | 5.64 | 5.65 | 5.61 | 45,113,600 |
Jun 20 2024 | 5.63 | 0.00 | 0.00% | 5.65 | 5.66 | 5.63 | 22,386,900 |
Jun 19 2024 | 5.63 | -0.01 | -0.18% | 5.62 | 5.64 | 5.61 | 16,905,800 |
Jun 18 2024 | 5.64 | 0.01 | 0.18% | 5.63 | 5.64 | 5.62 | 18,236,400 |
Jun 17 2024 | 5.63 | -0.01 | -0.18% | 5.62 | 5.65 | 5.61 | 45,420,200 |
Jun 14 2024 | 5.64 | 0.02 | 0.36% | 5.62 | 5.64 | 5.60 | 48,353,400 |
Jun 13 2024 | 5.62 | 0.00 | 0.00% | 5.63 | 5.64 | 5.61 | 23,426,800 |
Jun 12 2024 | 5.62 | -0.01 | -0.18% | 5.64 | 5.65 | 5.60 | 27,273,400 |
Jun 11 2024 | 5.63 | 0.01 | 0.18% | 5.64 | 5.64 | 5.60 | 63,762,000 |
Jun 10 2024 | 5.62 | -0.01 | -0.18% | 5.63 | 5.64 | 5.62 | 16,159,700 |
Jun 07 2024 | 5.63 | -0.01 | -0.18% | 5.64 | 5.65 | 5.62 | 22,693,500 |
Jun 06 2024 | 5.64 | 0.00 | 0.00% | 5.65 | 5.66 | 5.63 | 31,298,300 |
Jun 05 2024 | 5.64 | -0.01 | -0.18% | 5.63 | 5.67 | 5.63 | 20,019,400 |
Jun 04 2024 | 5.65 | 0.03 | 0.53% | 5.62 | 5.65 | 5.61 | 17,491,900 |
Jun 03 2024 | 5.62 | 0.02 | 0.36% | 5.59 | 5.65 | 5.59 | 21,201,100 |