Register for streaming realtime charts, analysis tools, and prices.
CIEL3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 5.57 | 0.00 | 0.00% | 5.57 | 5.59 | 5.56 | 23,791,100 |
| May 07 2024 | 5.57 | 0.00 | 0.00% | 5.58 | 5.59 | 5.57 | 12,488,300 |
| May 06 2024 | 5.57 | -0.02 | -0.36% | 5.59 | 5.60 | 5.56 | 15,926,600 |
| May 03 2024 | 5.59 | 0.00 | 0.00% | 5.59 | 5.59 | 5.56 | 22,019,800 |
| May 02 2024 | 5.59 | 0.01 | 0.18% | 5.58 | 5.59 | 5.55 | 41,050,700 |
| Apr 30 2024 | 5.58 | 0.00 | 0.00% | 5.59 | 5.59 | 5.55 | 18,808,600 |
| Apr 29 2024 | 5.58 | -0.01 | -0.18% | 5.57 | 5.59 | 5.56 | 16,398,300 |
| Apr 26 2024 | 5.59 | 0.01 | 0.18% | 5.59 | 5.59 | 5.56 | 17,353,500 |
| Apr 25 2024 | 5.58 | -0.01 | -0.18% | 5.58 | 5.60 | 5.56 | 16,879,700 |
| Apr 24 2024 | 5.59 | 0.01 | 0.18% | 5.55 | 5.59 | 5.53 | 40,271,600 |
| Apr 23 2024 | 5.58 | 0.03 | 0.54% | 5.53 | 5.59 | 5.49 | 19,741,400 |
| Apr 22 2024 | 5.55 | 0.07 | 1.28% | 5.52 | 5.57 | 5.45 | 17,968,200 |
| Apr 19 2024 | 5.48 | 0.00 | 0.00% | 5.47 | 5.55 | 5.46 | 15,689,900 |
| Apr 18 2024 | 5.48 | 0.01 | 0.18% | 5.47 | 5.51 | 5.43 | 16,218,100 |
| Apr 17 2024 | 5.47 | 0.05 | 0.92% | 5.44 | 5.48 | 5.42 | 21,793,700 |
| Apr 16 2024 | 5.42 | -0.02 | -0.37% | 5.42 | 5.46 | 5.40 | 22,351,200 |
| Apr 15 2024 | 5.44 | -0.03 | -0.55% | 5.47 | 5.47 | 5.39 | 18,217,100 |
| Apr 12 2024 | 5.47 | 0.08 | 1.48% | 5.40 | 5.49 | 5.36 | 23,026,300 |
| Apr 11 2024 | 5.39 | 0.01 | 0.19% | 5.36 | 5.42 | 5.35 | 17,086,000 |
| Apr 10 2024 | 5.38 | -0.03 | -0.55% | 5.38 | 5.41 | 5.33 | 29,689,700 |
| Apr 09 2024 | 5.41 | -0.02 | -0.37% | 5.43 | 5.45 | 5.36 | 19,204,900 |
| Apr 08 2024 | 5.43 | 0.00 | 0.00% | 5.43 | 5.44 | 5.40 | 16,613,900 |
| Apr 05 2024 | 5.43 | -0.01 | -0.18% | 5.44 | 5.46 | 5.42 | 15,772,300 |
| Apr 04 2024 | 5.44 | -0.03 | -0.55% | 5.48 | 5.49 | 5.43 | 22,305,100 |
| Apr 03 2024 | 5.47 | 0.05 | 0.92% | 5.44 | 5.51 | 5.42 | 21,487,100 |
| Apr 02 2024 | 5.42 | 0.03 | 0.56% | 5.46 | 5.49 | 5.38 | 21,784,800 |
| Apr 01 2024 | 5.39 | -0.02 | -0.37% | 5.41 | 5.47 | 5.38 | 17,351,400 |
| Mar 28 2024 | 5.41 | 0.03 | 0.56% | 5.37 | 5.42 | 5.27 | 20,039,000 |
| Mar 27 2024 | 5.38 | 0.04 | 0.75% | 5.34 | 5.40 | 5.30 | 12,868,500 |
| Mar 26 2024 | 5.34 | 0.12 | 2.30% | 5.19 | 5.35 | 5.19 | 13,046,000 |
| Mar 25 2024 | 5.22 | 0.08 | 1.56% | 5.11 | 5.23 | 5.11 | 20,734,600 |
| Mar 22 2024 | 5.14 | 0.02 | 0.39% | 5.11 | 5.15 | 5.09 | 9,381,300 |
| Mar 21 2024 | 5.12 | -0.06 | -1.16% | 5.17 | 5.20 | 5.11 | 13,585,600 |
| Mar 20 2024 | 5.18 | -0.02 | -0.38% | 5.19 | 5.20 | 5.14 | 25,127,400 |
| Mar 19 2024 | 5.20 | 0.00 | 0.00% | 5.24 | 5.24 | 5.17 | 17,472,400 |
| Mar 18 2024 | 5.20 | -0.07 | -1.33% | 5.17 | 5.24 | 5.08 | 36,040,200 |
| Mar 15 2024 | 5.27 | -0.05 | -0.94% | 5.34 | 5.35 | 5.27 | 37,465,100 |
| Mar 14 2024 | 5.32 | -0.03 | -0.56% | 5.33 | 5.35 | 5.29 | 8,344,600 |
| Mar 13 2024 | 5.35 | -0.02 | -0.37% | 5.35 | 5.38 | 5.31 | 14,296,600 |
| Mar 12 2024 | 5.37 | 0.03 | 0.56% | 5.37 | 5.38 | 5.35 | 7,626,700 |
| Mar 11 2024 | 5.34 | -0.03 | -0.56% | 5.34 | 5.37 | 5.33 | 6,583,000 |
| Mar 08 2024 | 5.37 | 0.02 | 0.37% | 5.34 | 5.37 | 5.31 | 16,191,100 |
| Mar 07 2024 | 5.35 | -0.03 | -0.56% | 5.35 | 5.40 | 5.35 | 11,917,200 |
| Mar 06 2024 | 5.38 | -0.01 | -0.19% | 5.40 | 5.44 | 5.34 | 18,551,300 |
| Mar 05 2024 | 5.39 | 0.05 | 0.94% | 5.34 | 5.41 | 5.34 | 12,738,200 |
| Mar 04 2024 | 5.34 | -0.05 | -0.93% | 5.35 | 5.40 | 5.34 | 9,306,600 |
| Mar 01 2024 | 5.39 | 0.04 | 0.75% | 5.40 | 5.40 | 5.33 | 20,411,500 |
| Feb 29 2024 | 5.35 | -0.03 | -0.56% | 5.38 | 5.40 | 5.31 | 33,369,800 |
| Feb 28 2024 | 5.38 | -0.02 | -0.37% | 5.39 | 5.40 | 5.31 | 14,776,200 |
| Feb 27 2024 | 5.40 | -0.03 | -0.55% | 5.43 | 5.46 | 5.38 | 15,452,900 |
| Feb 26 2024 | 5.43 | 0.08 | 1.50% | 5.33 | 5.49 | 5.33 | 29,779,900 |
| Feb 23 2024 | 5.35 | 0.04 | 0.75% | 5.30 | 5.35 | 5.27 | 17,302,600 |
| Feb 22 2024 | 5.31 | 0.04 | 0.76% | 5.33 | 5.35 | 5.24 | 33,676,700 |
| Feb 21 2024 | 5.27 | -0.04 | -0.75% | 5.33 | 5.33 | 5.26 | 29,324,000 |
| Feb 20 2024 | 5.31 | 0.05 | 0.95% | 5.25 | 5.34 | 5.24 | 26,612,900 |
| Feb 19 2024 | 5.26 | -0.02 | -0.38% | 5.26 | 5.33 | 5.24 | 17,768,200 |
| Feb 16 2024 | 5.28 | 0.03 | 0.57% | 5.27 | 5.31 | 5.25 | 41,786,100 |
| Feb 15 2024 | 5.25 | -0.01 | -0.19% | 5.29 | 5.31 | 5.24 | 25,520,600 |
| Feb 14 2024 | 5.26 | 0.02 | 0.38% | 5.22 | 5.31 | 5.19 | 19,566,600 |
| Feb 09 2024 | 5.24 | 0.09 | 1.75% | 5.15 | 5.32 | 5.12 | 46,154,100 |
