Register for streaming realtime charts, analysis tools, and prices.
CEFD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 18.1914 | -0.03 | -0.18% | 18.20 | 18.225 | 18.1914 | 419 |
| Apr 17 2024 | 18.2234 | 0.07 | 0.37% | 18.25 | 18.25 | 18.2234 | 99 |
| Apr 16 2024 | 18.1558 | -0.01 | -0.05% | 18.53 | 18.53 | 18.15 | 700 |
| Apr 15 2024 | 18.165 | -0.43 | -2.34% | 18.90 | 18.90 | 18.165 | 1,536 |
| Apr 12 2024 | 18.5995 | -0.40 | -2.08% | 18.97 | 18.97 | 18.5995 | 3,870 |
| Apr 11 2024 | 18.9951 | -0.13 | -0.71% | 19.03 | 19.03 | 18.936 | 1,973 |
| Apr 10 2024 | 19.13 | -0.40 | -2.05% | 19.02 | 19.34 | 19.02 | 1,096 |
| Apr 09 2024 | 19.53 | 0.06 | 0.31% | 19.75 | 19.75 | 19.49 | 2,074 |
| Apr 08 2024 | 19.4701 | 0.05 | 0.26% | 19.4759 | 19.52 | 19.46 | 2,365 |
| Apr 05 2024 | 19.4203 | 0.08 | 0.42% | 19.25 | 19.435 | 19.25 | 2,976 |
| Apr 04 2024 | 19.34 | -0.17 | -0.87% | 19.46 | 19.6899 | 19.34 | 2,392 |
| Apr 03 2024 | 19.5107 | -0.03 | -0.17% | 19.49 | 19.5899 | 19.49 | 1,377 |
| Apr 02 2024 | 19.5449 | -0.20 | -1.01% | 19.75 | 19.75 | 19.51 | 1,272 |
| Apr 01 2024 | 19.7451 | -0.17 | -0.86% | 19.95 | 19.95 | 19.7451 | 11,622 |
| Mar 28 2024 | 19.9168 | 0.14 | 0.71% | 19.71 | 19.93 | 19.71 | 7,730 |
| Mar 27 2024 | 19.7761 | 0.11 | 0.56% | 19.71 | 19.79 | 19.71 | 4,915 |
| Mar 26 2024 | 19.6657 | 0.04 | 0.21% | 19.68 | 19.7201 | 19.6657 | 2,927 |
| Mar 25 2024 | 19.6244 | -0.06 | -0.31% | 19.62 | 19.69 | 19.62 | 503 |
| Mar 22 2024 | 19.6847 | -0.02 | -0.08% | 19.70 | 19.72 | 19.6847 | 328 |
| Mar 21 2024 | 19.7001 | 0.10 | 0.50% | 19.58 | 19.73 | 19.58 | 2,114 |
| Mar 20 2024 | 19.6017 | 0.17 | 0.88% | 19.44 | 19.62 | 19.44 | 1,710 |
| Mar 19 2024 | 19.4311 | 0.07 | 0.34% | 19.40 | 19.4311 | 19.35 | 1,150 |
| Mar 18 2024 | 19.365 | 0.04 | 0.21% | 19.30 | 19.44 | 19.29 | 4,956 |
| Mar 15 2024 | 19.325 | -0.08 | -0.40% | 19.39 | 19.39 | 19.325 | 257 |
| Mar 14 2024 | 19.4024 | -0.20 | -1.03% | 19.60 | 19.60 | 19.4024 | 1,091 |
| Mar 13 2024 | 19.6049 | 0.00 | -0.02% | 19.61 | 19.6273 | 19.59 | 5,914 |
| Mar 12 2024 | 19.6086 | 0.17 | 0.89% | 19.54 | 19.6086 | 19.53 | 1,177 |
| Mar 11 2024 | 19.435 | -0.28 | -1.40% | 19.53 | 19.60 | 19.40 | 7,383 |
| Mar 08 2024 | 19.7117 | -0.01 | -0.07% | 19.73 | 19.82 | 19.7117 | 479 |
| Mar 07 2024 | 19.725 | 0.13 | 0.66% | 19.69 | 19.7499 | 19.69 | 3,321 |
| Mar 06 2024 | 19.595 | 0.15 | 0.75% | 19.42 | 19.66 | 19.42 | 3,883 |
| Mar 05 2024 | 19.4484 | -0.13 | -0.65% | 19.57 | 19.57 | 19.41 | 991 |
| Mar 04 2024 | 19.575 | -0.07 | -0.33% | 19.43 | 19.6397 | 19.43 | 1,936 |
| Mar 01 2024 | 19.64 | 0.19 | 0.98% | 19.51 | 19.64 | 19.03 | 2,653 |
| Feb 29 2024 | 19.4498 | 0.10 | 0.53% | 19.44 | 19.49 | 19.4301 | 1,957 |
| Feb 28 2024 | 19.3474 | -0.02 | -0.09% | 19.36 | 19.36 | 19.3401 | 503 |
| Feb 27 2024 | 19.3648 | 0.07 | 0.34% | 19.41 | 19.41 | 19.34 | 2,023 |
| Feb 26 2024 | 19.2985 | -0.03 | -0.16% | 19.24 | 19.3113 | 19.24 | 849 |
| Feb 23 2024 | 19.33 | -0.01 | -0.04% | 19.33 | 19.3619 | 19.33 | 1,109 |
| Feb 22 2024 | 19.3386 | 0.18 | 0.95% | 19.35 | 19.36 | 19.30 | 3,475 |
| Feb 21 2024 | 19.1571 | 0.03 | 0.16% | 19.09 | 19.2005 | 19.09 | 2,304 |
| Feb 20 2024 | 19.1263 | -0.11 | -0.56% | 19.25 | 19.25 | 19.10 | 3,410 |
| Feb 16 2024 | 19.2334 | -0.09 | -0.45% | 19.35 | 19.35 | 19.2334 | 675 |
| Feb 15 2024 | 19.32 | 0.13 | 0.67% | 19.36 | 19.36 | 19.2301 | 2,371 |
| Feb 14 2024 | 19.1917 | 0.15 | 0.79% | 19.15 | 19.1917 | 19.15 | 405 |
| Feb 13 2024 | 19.0415 | -0.30 | -1.54% | 19.25 | 19.25 | 19.00 | 3,386 |
| Feb 12 2024 | 19.34 | 0.08 | 0.41% | 19.08 | 19.36 | 19.08 | 10,851 |
| Feb 09 2024 | 19.2617 | -0.08 | -0.43% | 19.255 | 19.265 | 19.15 | 3,923 |
| Feb 08 2024 | 19.345 | -0.02 | -0.10% | 19.44 | 19.45 | 19.345 | 1,186 |
| Feb 07 2024 | 19.365 | 0.12 | 0.62% | 19.30 | 19.42 | 19.30 | 3,358 |
| Feb 06 2024 | 19.2449 | 0.21 | 1.10% | 19.03 | 19.2449 | 19.03 | 2,787 |
| Feb 05 2024 | 19.0347 | -0.11 | -0.55% | 19.19 | 19.19 | 19.00 | 1,195 |
| Feb 02 2024 | 19.1398 | -0.12 | -0.62% | 19.24 | 19.24 | 19.12 | 2,353 |
| Feb 01 2024 | 19.2588 | 0.28 | 1.46% | 19.15 | 19.27 | 19.15 | 2,537 |
| Jan 31 2024 | 18.9826 | -0.13 | -0.70% | 19.15 | 19.15 | 18.98 | 726 |
| Jan 30 2024 | 19.1168 | -0.01 | -0.05% | 19.12 | 19.13 | 19.08 | 1,894 |
| Jan 29 2024 | 19.1261 | 0.18 | 0.95% | 18.96 | 19.15 | 18.96 | 4,659 |
| Jan 26 2024 | 18.946 | 0.00 | 0.01% | 18.94 | 18.965 | 18.93 | 2,836 |
| Jan 25 2024 | 18.9438 | 0.12 | 0.62% | 18.86 | 18.99 | 18.86 | 4,296 |
| Jan 24 2024 | 18.828 | -0.03 | -0.14% | 18.94 | 18.9499 | 18.828 | 1,765 |
| Jan 23 2024 | 18.855 | 0.10 | 0.55% | 18.78 | 18.855 | 18.78 | 608 |
| Jan 22 2024 | 18.7511 | 0.12 | 0.65% | 18.65 | 18.80 | 18.63 | 1,784 |
