Stock Charts

Market Type

CIEL - Ciel Limited

Prices between 08/05/2023 and 08/05/2024
Trading Date Price Volume
2024-05-08 7.30 75,709
2024-05-07 7.30 97,019
2024-05-06 7.26 504
2024-05-03 7.40 2,200
2024-05-02 7.50 100
2024-04-30 7.60 432,426
2024-04-29 7.60 21,988
2024-04-26 7.60 54,376
2024-04-25 7.60 25,000
2024-04-24 7.60 171,791
2024-04-23 7.56 70,000
2024-04-18 7.56 230,211
2024-04-17 7.68 102,203
2024-04-16 7.70 224,000
2024-04-15 7.70 246,500
2024-04-12 7.26 10,900
2024-04-10 7.26 31,822
2024-04-08 7.22 17,467
2024-04-05 7.30 16,500
2024-04-04 7.40 302,300
2024-04-03 7.40 736,782
2024-04-02 7.70 0
2024-04-01 7.70 2,000
2024-03-29 7.22 264,102
2024-03-28 7.22 31,600
2024-03-27 7.24 54,300
2024-03-26 7.24 49,398
2024-03-25 7.26 39
2024-03-22 7.26 113,607
2024-03-21 7.20 3,800
2024-03-20 7.20 517,911
2024-03-19 7.20 321,475
2024-03-18 7.28 100,500
2024-03-15 7.30 69,320
2024-03-14 7.24 0
2024-03-13 7.24 647,054
2024-03-07 7.30 10
2024-03-06 7.30 500
2024-03-05 7.30 3,569
2024-03-04 7.30 48,000
2024-03-01 7.28 516,300
2024-02-29 7.28 168,800
2024-02-28 7.20 113,972
2024-02-27 7.20 963,690
2024-02-26 7.14 1,556,703
2024-02-23 7.14 970,533
2024-02-21 7.20 250,100
2024-02-20 7.20 188,787
2024-02-19 7.20 56,500
2024-02-16 7.08 6,280
2024-02-15 7.00 1,127,762
2024-02-14 6.94 300
2024-02-13 6.94 0
2024-02-12 6.94 54,416
2024-02-09 6.90 107,900
2024-02-08 6.92 125,416
2024-02-07 6.92 69,326
2024-02-06 7.00 205,000
2024-02-05 7.00 211,798
2024-02-02 7.00 254,745
2024-01-31 7.08 72
2024-01-30 7.08 100,170
2024-01-29 7.08 166
2024-01-26 7.08 18,300
2024-01-24 7.10 1,100
2024-01-22 7.10 140,052
2024-01-19 7.10 349,500
2024-01-18 7.10 136,000
2024-01-17 7.10 69,080
2024-01-15 7.10 0
2024-01-12 7.10 87,855
2024-01-11 7.10 493,538
2024-01-10 7.04 518,180
2024-01-09 7.00 234,450
2024-01-08 6.96 0
2024-01-05 6.96 164,640
2024-01-04 6.92 43,970
2024-01-03 6.90 700
2023-12-29 6.88 2,657
2023-12-28 6.90 1,520
2023-12-28 6.90 1,520
2023-12-27 6.90 0
2023-12-26 6.90 1,006
2023-12-22 6.94 13,000
2023-12-21 6.90 230,700
2023-12-20 6.90 568,180
2023-12-19 6.90 83,806
2023-12-18 6.84 499
2023-12-15 6.84 206,991
2023-12-14 6.84 89,333
2023-12-13 6.84 33,100
2023-12-12 6.80 248,672
2023-12-11 6.80 1,389,609
2023-12-08 6.90 115,600
2023-12-07 6.90 72,364
2023-12-06 6.94 50,400
2023-12-05 6.94 45,600
2023-12-04 6.96 55,700
2023-12-01 6.96 49,300
2023-11-30 7.00 500
2023-11-29 6.70 1,914
2023-11-28 6.70 161,800
2023-11-27 6.98 17,400
2023-11-24 6.98 54,781
2023-11-23 6.98 471,400
2023-11-22 7.00 904,560
2023-11-21 7.00 9,861
2023-11-20 7.06 376,459
2023-11-17 6.98 20,010
2023-11-16 6.98 177,989
2023-11-15 6.84 71,900
2023-11-14 6.80 43,398
2023-11-13 6.70 80,600
2023-11-10 6.70 233,185
2023-11-09 6.60 0
2023-11-08 6.60 89,986
2023-11-07 6.60 13,230
2023-11-06 6.60 130,578
2023-11-03 6.70 0
2023-10-31 6.70 115,304
2023-10-30 6.70 7,600
2023-10-27 6.92 300
2023-10-26 6.94 2,900
2023-10-25 7.00 0
2023-10-24 7.00 156,200
2023-10-23 7.04 6,013
2023-10-20 7.10 1,000
2023-10-19 7.10 1,180,400
2023-10-18 7.20 486,500
2023-10-17 7.24 289,012
2023-10-16 7.24 87,975
2023-10-13 7.24 254,300
2023-10-12 7.24 293,203
2023-10-11 7.20 290,751
2023-10-10 7.20 1,737,348
2023-10-09 7.20 228,400
2023-10-06 7.10 2
2023-10-05 7.10 2,500
2023-10-04 7.10 15,500
2023-10-03 7.10 124,610
2023-10-02 7.30 873
2023-09-29 7.10 108,874
2023-09-28 7.10 104,900
2023-09-27 7.10 10,028
2023-09-26 7.00 8,944
2023-09-25 7.00 156,100
2023-09-22 6.90 85,860
2023-09-21 6.78 10,000
2023-09-19 6.78 72,017
2023-09-18 6.70 579,546
2023-09-15 6.70 9,500
2023-09-14 6.70 254,800
2023-09-13 6.70 147,600
2023-09-12 6.78 6,223
2023-09-11 6.78 281,593
2023-09-08 6.80 508,400
2023-09-07 6.90 922,980
2023-09-06 6.96 77,667
2023-09-05 7.00 131,150
2023-09-04 7.00 113,143
2023-09-01 7.10 974,450
2023-08-31 7.10 634,200
2023-08-30 7.12 142,379
2023-08-29 7.04 11,948
2023-08-28 6.82 197,900
2023-08-25 6.80 391,022
2023-08-24 6.76 111,000
2023-08-23 6.70 422,620
2023-08-22 6.74 86,901
2023-08-21 6.70 63,003
2023-08-18 6.60 258,480
2023-08-17 6.50 6,000
2023-08-16 6.50 4,104,519
2023-08-15 6.64 166,157
2023-08-14 6.76 457,025
2023-08-11 6.78 422,778
2023-08-10 6.78 88,036
2023-08-09 6.78 0
2023-08-08 6.78 121,600
2023-08-07 6.78 1,000
2023-08-04 6.78 200,700
2023-08-03 6.80 239,635
2023-08-02 6.78 67,300
2023-08-01 6.78 41,588
2023-07-31 6.72 2,600
2023-07-28 6.76 6,901
2023-07-27 6.70 71,800
2023-07-26 6.76 576,448
2023-07-25 6.50 23,700
2023-07-21 6.50 338,650
2023-07-20 6.28 40,024
2023-07-19 6.30 100
2023-07-18 6.30 8,932
2023-07-17 6.32 59,539
2023-07-14 6.78 2,209
2023-07-13 6.60 270,300
2023-07-12 6.62 89,300
2023-07-11 6.64 101,500
2023-07-10 6.60 12,100
2023-07-06 6.90 143,300
2023-07-06 6.90 0
2023-07-05 6.90 388,890
2023-07-04 6.96 124,824
2023-07-03 7.00 246
2023-06-30 6.52 27,464
2023-06-29 6.50 184,526
2023-06-28 6.52 230,243
2023-06-27 6.46 25,200
2023-06-26 6.46 155,114
2023-06-23 6.50 102,300
2023-06-22 6.50 18,300
2023-06-21 6.50 56,264
2023-06-20 6.52 23,995
2023-06-19 6.52 19,935
2023-06-16 6.50 15,200
2023-06-15 6.50 346,150
2023-06-14 6.52 125,000
2023-06-13 6.52 178,423
2023-06-12 6.52 3,250
2023-06-09 6.52 10
2023-06-08 6.52 105
2023-06-07 6.40 6,500
2023-06-06 6.52 40,500
2023-06-05 6.52 794,500
2023-06-02 6.38 2,500
2023-06-01 6.38 110,000
2023-05-31 6.38 47,080
2023-05-30 6.38 2,500
2023-05-29 6.38 17,001
2023-05-26 6.38 47,847
2023-05-25 6.52 805,910
2023-05-24 6.56 339,342
2023-05-23 6.48 40,345
2023-05-22 6.34 69,231
2023-05-19 6.32 0
2023-05-18 6.32 6,500
2023-05-17 6.24 1,450
2023-05-16 6.24 100,000
2023-05-15 6.24 1,644
2023-05-12 6.20 371,420
2023-05-11 6.16 4,135
2023-05-10 6.16 580,400
2023-05-09 6.14 1,134,700
2023-05-08 6.18 39,900