Stock Charts

Market Type

CIEL - Ciel Limited

Prices between 22/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 5.52 200,013
2021-09-21 5.52 410,291
2021-09-20 5.52 14,200
2021-09-17 5.52 428,500
2021-09-16 5.52 0
2021-09-15 5.52 203,080
2021-09-14 5.50 77,335
2021-09-13 5.42 172,575
2021-09-10 5.30 0
2021-09-09 5.30 0
2021-09-08 5.30 18,338
2021-09-07 5.30 200
2021-09-06 5.40 12,000
2021-09-03 5.40 334,900
2021-09-02 5.40 0
2021-09-01 5.40 398,143
2021-08-31 5.40 500
2021-08-30 5.40 398,972
2021-08-27 5.46 170,300
2021-08-26 5.48 12,369
2021-08-25 5.58 300
2021-08-24 5.60 71,800
2021-08-23 5.50 99,816
2021-08-20 5.70 14,560
2021-08-19 5.80 159,800
2021-08-18 5.80 277,405
2021-08-17 5.72 18,900
2021-08-16 5.70 9,000
2021-08-13 5.52 37,204
2021-08-12 5.20 9,400
2021-08-11 5.20 1,130
2021-08-10 5.20 105,766
2021-08-09 5.20 6,500
2021-08-06 5.26 15,830
2021-08-05 5.28 3,840
2021-08-04 5.26 1,900
2021-08-03 5.26 1,600
2021-08-02 5.30 100
2021-07-30 5.26 4,673,610
2021-07-29 5.26 5,100
2021-07-28 5.30 1,000
2021-07-27 5.30 200
2021-07-26 5.46 0
2021-07-23 5.46 1,514
2021-07-22 5.50 22,141
2021-07-21 5.60 9,929
2021-07-20 5.60 453
2021-07-19 5.70 22,000
2021-07-16 5.76 32,300
2021-07-15 5.78 322,448
2021-07-14 5.80 295,300
2021-07-13 5.78 197,800
2021-07-12 5.40 35
2021-07-09 5.40 200
2021-07-08 5.40 367,500
2021-07-07 5.32 80
2021-07-06 5.32 85,200
2021-07-05 5.20 21,200
2021-07-02 5.20 298,494
2021-07-01 5.18 35,700
2021-06-30 5.10 900
2021-06-29 5.18 2,900
2021-06-28 5.18 2,100
2021-06-25 5.18 8,420
2021-06-24 5.20 7,693
2021-06-23 5.20 176,458
2021-06-22 5.24 1,400
2021-06-21 5.24 22,300
2021-06-18 5.24 1,234
2021-06-17 5.24 3,100
2021-06-16 5.18 400,038
2021-06-15 5.18 250,038
2021-06-14 5.18 446,843
2021-06-11 5.18 50
2021-06-10 5.18 9,500
2021-06-09 5.18 2,500
2021-06-08 5.18 5,501
2021-06-07 5.14 405,226
2021-06-04 5.14 671,510
2021-06-03 5.14 438,900
2021-06-02 5.02 141,650
2021-06-01 5.02 133,504
2021-05-31 5.00 0
2021-05-28 5.00 42,331
2021-05-27 5.02 1,400
2021-05-26 5.02 44,000
2021-05-25 5.00 1,207,687
2021-05-24 5.00 706,424
2021-05-21 5.00 556,233
2021-05-20 4.96 30,247
2021-05-19 4.92 800
2021-05-18 4.90 10,500
2021-05-17 4.80 4,931
2021-05-13 4.80 34,000
2021-05-12 4.75 108,300
2021-05-11 4.70 34,260
2021-05-10 4.75 44,632
2021-05-07 4.75 500
2021-05-06 4.75 562,850
2021-05-05 4.75 22,500
2021-05-04 4.50 1,000
2021-05-03 4.49 15,600
2021-04-30 4.45 0
2021-04-29 4.45 255,050
2021-04-27 4.45 55,035
2021-04-26 4.40 8,100
2021-04-23 4.40 152,400
2021-04-22 4.40 51,500
2021-04-21 4.30 1,010,309
2021-04-20 4.26 26,815
2021-04-20 4.26 26,815
2021-04-19 4.25 73,524
2021-04-16 4.20 11,900
2021-04-15 4.20 14,600
2021-04-15 4.20 14,600
2021-04-14 4.23 2,400
2021-04-12 4.24 0
2021-04-09 4.24 100
2021-04-08 4.25 1,229,067
2021-04-07 4.30 0
2021-04-06 4.30 0
2021-04-05 4.30 0
2021-04-02 4.30 25,000
2021-04-01 4.39 41,976
2021-03-31 4.50 100
2021-03-30 4.50 13,200
2021-03-29 4.39 1,200
2021-03-26 4.40 764
2021-03-25 3.96 124,700
2021-03-24 3.92 3,000
2021-03-23 3.93 7,500
2021-03-22 3.93 3,500
2021-03-19 3.93 0
2021-03-18 3.93 400
2021-03-17 3.94 0
2021-03-16 3.94 300
2021-03-15 3.94 3,200
2021-03-09 3.93 257,500
2021-03-08 3.93 400
2021-03-05 3.93 343,300
2021-03-04 3.90 150
2021-03-03 3.94 0
2021-03-02 3.94 13
2021-03-01 3.94 67,800
2021-02-26 3.94 20,000
2021-02-25 3.94 34,000
2021-02-24 3.94 4,200
2021-02-23 3.87 117,000
2021-02-22 3.80 500
2021-02-19 3.78 2,700
2021-02-18 3.76 64,037
2021-02-17 3.76 13,800
2021-02-16 3.76 64,600
2021-02-15 3.76 71,682
2021-02-11 3.87 200
2021-02-10 3.87 100,000
2021-02-09 3.87 2,900
2021-02-08 3.87 7,400
2021-02-05 3.87 764,200
2021-02-04 3.87 119,678
2021-02-03 3.86 11,416
2021-02-02 3.85 52
2021-01-29 3.85 172,201
2021-01-27 3.85 2,508
2021-01-26 3.85 0
2021-01-25 3.85 1,400
2021-01-22 3.85 30
2021-01-21 3.85 72,700
2021-01-20 3.85 130
2021-01-19 3.85 621,200
2021-01-18 3.85 156,300
2021-01-15 3.85 53,100
2021-01-14 3.85 300
2021-01-13 3.85 120,100
2021-01-12 3.85 490,640
2021-01-11 3.85 1,756,445
2021-01-08 3.80 8,700
2021-01-07 3.80 200
2021-01-06 3.76 4,851,306
2021-01-05 3.76 26,450
2021-01-04 3.76 4,500
2020-12-31 3.78 0
2020-12-30 3.78 1,007
2020-12-29 3.70 34,656
2020-12-28 3.68 7,400
2020-12-24 3.62 0
2020-12-23 3.62 500
2020-12-22 3.69 900
2020-12-21 3.60 600
2020-12-18 3.60 8,800
2020-12-17 3.75 29,100
2020-12-16 3.98 2,014,900
2020-12-15 3.50 112,300
2020-12-14 3.40 5,000
2020-12-11 3.50 300
2020-12-10 3.50 463
2020-12-10 3.50 463
2020-12-09 3.50 64,760
2020-12-08 3.45 29,900
2020-12-07 3.45 206,239
2020-12-04 3.37 0
2020-12-03 3.37 80,700
2020-12-02 3.37 84,700
2020-12-01 3.25 241,580
2020-11-30 3.25 779,600
2020-11-27 3.19 500
2020-11-26 3.14 90
2020-11-25 3.14 4,606
2020-11-24 3.12 55,148
2020-11-23 3.14 47,100
2020-11-20 3.12 5,072
2020-11-19 3.12 16,200
2020-11-18 3.12 52,500
2020-11-17 3.12 57
2020-11-16 3.12 250
2020-11-13 3.00 67,800
2020-11-12 3.02 57,000
2020-11-11 3.06 43,033
2020-11-10 2.92 5,000
2020-11-09 2.84 514,882
2020-11-06 2.85 24,400
2020-11-05 2.85 16,700
2020-11-04 2.81 112,900
2020-11-03 2.85 42,100
2020-10-30 2.85 462,899
2020-10-29 3.00 83,500
2020-10-28 3.06 1,000
2020-10-27 3.06 1,300
2020-10-26 3.06 32,028
2020-10-23 3.00 8,514
2020-10-22 3.06 173,222
2020-10-21 3.01 40,900
2020-10-20 3.01 232,500
2020-10-19 3.06 0
2020-10-16 3.06 0
2020-10-15 3.06 4,400
2020-10-14 3.14 0
2020-10-13 3.14 1,077
2020-10-12 3.10 73,566
2020-10-09 3.12 3,400
2020-10-08 3.10 0
2020-10-07 3.10 56
2020-10-06 3.10 2,700
2020-10-05 3.10 0
2020-10-02 3.10 200
2020-10-01 3.05 645,092
2020-09-30 3.05 743,129
2020-09-29 3.20 200
2020-09-28 3.20 37,214
2020-09-25 3.26 100
2020-09-24 3.26 160,000
2020-09-23 3.25 14,100
2020-09-22 3.25 100