Register for streaming realtime charts, analysis tools, and prices.
CEFA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 31.76 | 0.35 | 1.10% | 31.605 | 31.76 | 31.605 | 103 |
| May 23 2024 | 31.415 | -0.21 | -0.65% | 32.16 | 32.16 | 31.415 | 308 |
| May 22 2024 | 31.62 | -0.27 | -0.84% | 31.95 | 31.95 | 31.431 | 977 |
| May 21 2024 | 31.8894 | -0.13 | -0.41% | 31.90 | 31.90 | 31.83 | 9 |
| May 20 2024 | 32.02 | 0.06 | 0.17% | 32.31 | 32.31 | 31.99 | 351 |
| May 17 2024 | 31.9648 | 0.06 | 0.20% | 32.00 | 32.00 | 31.92 | 38 |
| May 16 2024 | 31.90 | -0.07 | -0.22% | 31.97 | 31.97 | 31.90 | 41 |
| May 15 2024 | 31.9693 | 0.32 | 1.00% | 31.93 | 31.9693 | 31.93 | 125 |
| May 14 2024 | 31.654 | 0.19 | 0.62% | 31.63 | 31.654 | 31.59 | 141 |
| May 13 2024 | 31.46 | 0.13 | 0.41% | 31.78 | 31.78 | 31.34 | 646 |
| May 10 2024 | 31.33 | -0.11 | -0.35% | 31.38 | 31.38 | 31.33 | 615 |
| May 09 2024 | 31.44 | 0.19 | 0.61% | 31.26 | 31.44 | 31.26 | 293,207 |
| May 08 2024 | 31.25 | -0.01 | -0.03% | 31.41 | 31.41 | 31.13 | 696 |
| May 07 2024 | 31.2604 | 0.03 | 0.10% | 31.33 | 31.33 | 31.2604 | 66 |
| May 06 2024 | 31.23 | 0.16 | 0.53% | 31.38 | 31.38 | 31.1045 | 6,902 |
| May 03 2024 | 31.0656 | 0.50 | 1.62% | 30.70 | 31.1486 | 30.70 | 59,706 |
| May 02 2024 | 30.57 | 0.33 | 1.10% | 30.24 | 30.57 | 30.24 | 245 |
| May 01 2024 | 30.238 | -0.04 | -0.12% | 30.1503 | 30.238 | 30.1503 | 272 |
| Apr 30 2024 | 30.2749 | -0.32 | -1.03% | 30.70 | 30.70 | 30.2749 | 1,081 |
| Apr 29 2024 | 30.59 | 0.09 | 0.30% | 30.80 | 30.80 | 30.51 | 2,656 |
| Apr 26 2024 | 30.50 | 0.19 | 0.61% | 30.47 | 30.50 | 30.47 | 5 |
| Apr 25 2024 | 30.3147 | -0.22 | -0.73% | 30.3147 | 30.3147 | 30.3147 | 34 |
| Apr 24 2024 | 30.5372 | -0.09 | -0.30% | 30.5372 | 30.5372 | 30.5372 | 4 |
| Apr 23 2024 | 30.63 | 0.41 | 1.37% | 30.33 | 30.63 | 30.33 | 10 |
| Apr 22 2024 | 30.2163 | 0.32 | 1.08% | 30.33 | 30.33 | 30.2163 | 4,060 |
| Apr 19 2024 | 29.8938 | -0.01 | -0.02% | 29.91 | 29.98 | 29.8938 | 253 |
| Apr 18 2024 | 29.9006 | -0.09 | -0.31% | 30.33 | 30.33 | 29.9006 | 510 |
| Apr 17 2024 | 29.9931 | -0.02 | -0.08% | 30.00 | 30.16 | 29.91 | 7,358 |
| Apr 16 2024 | 30.0162 | -0.26 | -0.85% | 30.0162 | 30.0162 | 30.0162 | 71 |
| Apr 15 2024 | 30.2733 | -0.10 | -0.32% | 30.72 | 30.72 | 30.2733 | 252 |
| Apr 12 2024 | 30.372 | -0.51 | -1.64% | 30.97 | 30.97 | 30.3582 | 11,265 |
| Apr 11 2024 | 30.8797 | 0.06 | 0.18% | 31.02 | 31.02 | 30.8797 | 110 |
| Apr 10 2024 | 30.8235 | -0.43 | -1.39% | 30.8326 | 30.89 | 30.8235 | 478 |
| Apr 09 2024 | 31.2568 | -0.01 | -0.03% | 31.27 | 31.27 | 31.1588 | 1,055 |
| Apr 08 2024 | 31.2661 | 0.16 | 0.52% | 31.56 | 31.56 | 31.2661 | 310 |
| Apr 05 2024 | 31.1047 | 0.12 | 0.40% | 30.96 | 31.1047 | 30.90 | 299 |
| Apr 04 2024 | 30.9811 | -0.20 | -0.65% | 31.19 | 31.19 | 30.9811 | 10 |
| Apr 03 2024 | 31.1839 | 0.09 | 0.29% | 31.35 | 31.35 | 31.1042 | 1,008 |
| Apr 02 2024 | 31.0952 | -0.18 | -0.59% | 31.0952 | 31.0952 | 31.0952 | 84 |
| Apr 01 2024 | 31.2796 | -0.18 | -0.56% | 31.49 | 31.49 | 31.2796 | 312 |
| Mar 28 2024 | 31.4548 | -0.10 | -0.33% | 31.4662 | 31.50 | 31.4548 | 2,533 |
| Mar 27 2024 | 31.5588 | 0.17 | 0.54% | 31.79 | 31.79 | 31.54 | 1,718 |
| Mar 26 2024 | 31.3885 | 0.06 | 0.19% | 31.3547 | 31.4232 | 31.3547 | 2,152 |
| Mar 25 2024 | 31.33 | -0.10 | -0.31% | 31.34 | 31.47 | 31.33 | 4,810 |
| Mar 22 2024 | 31.4284 | -0.08 | -0.27% | 31.79 | 31.79 | 31.4284 | 509 |
| Mar 21 2024 | 31.5122 | 0.06 | 0.19% | 31.51 | 31.5122 | 31.51 | 204 |
| Mar 20 2024 | 31.4539 | 0.27 | 0.87% | 31.33 | 31.4539 | 31.33 | 123 |
| Mar 19 2024 | 31.1814 | 0.07 | 0.22% | 31.11 | 31.1814 | 31.11 | 157 |
| Mar 18 2024 | 31.1114 | 0.01 | 0.03% | 31.50 | 31.50 | 31.1114 | 8 |
| Mar 15 2024 | 31.1011 | 0.08 | 0.27% | 31.06 | 31.1011 | 31.06 | 265 |
| Mar 14 2024 | 31.0166 | -0.29 | -0.93% | 31.07 | 31.08 | 30.95 | 612 |
| Mar 13 2024 | 31.3084 | 0.01 | 0.05% | 31.3084 | 31.3084 | 31.3084 | 6 |
| Mar 12 2024 | 31.2936 | 0.22 | 0.72% | 31.39 | 31.39 | 31.2936 | 42 |
| Mar 11 2024 | 31.07 | -0.26 | -0.84% | 31.00 | 31.07 | 30.96 | 1,258 |
| Mar 08 2024 | 31.3335 | -0.08 | -0.26% | 31.73 | 31.73 | 31.2701 | 3,089 |
| Mar 07 2024 | 31.4156 | 0.30 | 0.95% | 31.4464 | 31.4464 | 31.4156 | 1,091 |
| Mar 06 2024 | 31.12 | 0.37 | 1.20% | 31.12 | 31.12 | 31.12 | 1 |
| Mar 05 2024 | 30.7498 | -0.04 | -0.13% | 30.96 | 30.96 | 30.7498 | 3 |
| Mar 04 2024 | 30.79 | -0.09 | -0.29% | 30.89 | 30.89 | 30.79 | 62 |
| Mar 01 2024 | 30.8787 | 0.30 | 0.98% | 30.70 | 30.8787 | 30.70 | 332 |
| Feb 29 2024 | 30.5788 | 0.19 | 0.62% | 30.95 | 30.95 | 30.5788 | 124 |
| Feb 28 2024 | 30.39 | -0.22 | -0.72% | 30.15 | 30.41 | 30.15 | 1,797 |
| Feb 27 2024 | 30.61 | 0.10 | 0.34% | 30.61 | 30.61 | 30.61 | 7 |
| Feb 26 2024 | 30.5071 | 0.05 | 0.15% | 30.79 | 30.79 | 30.5071 | 4,140 |
