Stock Charts

Market Type

CIEL - Ciel Limited

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
2022-07-04 6.70 100,419
2022-07-01 6.70 20,300
2022-06-30 6.70 74,800
2022-06-29 6.70 91,100
2022-06-28 6.70 20,000
2022-06-27 6.70 60,100
2022-06-24 6.70 40,300
2022-06-23 6.70 15,000
2022-06-22 6.70 37,188
2022-06-21 6.74 15,100
2022-06-20 6.80 61,700
2022-06-17 6.80 22,300
2022-06-16 6.80 233,704
2022-06-15 6.90 2,181,514
2022-06-14 6.90 24,000
2022-06-13 6.90 17,705
2022-06-10 6.90 73,283
2022-06-09 6.90 80,600
2022-06-08 6.90 3,700
2022-06-07 6.90 458,041
2022-06-06 6.90 4,223
2022-06-03 6.90 43,200
2022-06-02 6.90 178,800
2022-06-01 6.92 182,585
2022-05-31 6.90 59,184
2022-05-30 6.90 166,846
2022-05-27 6.90 80,000
2022-05-26 6.90 306,347
2022-05-25 6.90 503,505
2022-05-24 6.98 154,600
2022-05-23 7.00 1,300,504
2022-05-20 6.90 54,300
2022-05-19 6.88 3,246,168
2022-05-18 6.84 411,544
2022-05-17 6.88 1,570,000
2022-05-16 6.84 3,303
2022-05-13 7.00 30,200
2022-05-12 6.82 85,200
2022-05-11 7.02 7,610
2022-05-10 7.00 834,200
2022-05-09 6.84 321,478
2022-05-06 7.02 134,146
2022-05-05 7.04 177,100
2022-05-04 7.02 78,916
2022-05-02 7.04 600
2022-04-29 7.02 81,910
2022-04-28 7.04 509,450
2022-04-27 7.04 2,422
2022-04-26 7.04 75,602
2022-04-25 7.04 29,964
2022-04-22 7.04 1,042,300
2022-04-21 7.02 83,730
2022-04-20 7.00 543,264
2022-04-19 7.02 480,729
2022-04-18 7.00 223,400
2022-04-15 7.04 721,300
2022-04-14 6.96 82,700
2022-04-13 6.92 6,100
2022-04-12 6.90 650,700
2022-04-11 6.90 509,800
2022-04-08 6.90 50,400
2022-04-07 6.88 500
2022-04-06 6.88 20,583
2022-04-05 6.88 12,300
2022-04-04 6.88 4,050
2022-04-01 6.92 16,300
2022-03-31 6.92 356,550
2022-03-30 6.82 206,272
2022-03-29 6.76 83,163
2022-03-28 6.70 2
2022-03-25 6.70 186,900
2022-03-24 6.70 9,110
2022-03-23 6.68 218,001
2022-03-22 6.68 410,235
2022-03-21 6.70 500
2022-03-18 6.70 0
2022-03-17 6.70 202,263
2022-03-16 6.70 98,494
2022-03-15 6.70 7,400
2022-03-14 6.70 81,353
2022-03-11 6.70 85,840
2022-03-10 6.70 81,000
2022-03-09 6.70 66,365
2022-03-08 6.68 56,900
2022-03-07 6.70 257,851
2022-03-04 6.70 93,463
2022-03-03 6.74 116,000
2022-03-02 6.70 36,050
2022-02-28 6.70 5,614
2022-02-25 6.76 21,500
2022-02-24 6.76 42,096
2022-02-23 6.74 15,130
2022-02-22 6.88 55,463
2022-02-21 6.94 11,691
2022-02-18 7.00 73,900
2022-02-17 7.00 604,900
2022-02-16 7.00 2,664,766
2022-02-15 6.54 39,700
2022-02-14 6.42 4,004
2022-02-11 6.42 0
2022-02-10 6.42 28,940
2022-02-09 6.40 140,066
2022-02-08 6.30 100
2022-02-07 6.30 3,574
2022-02-04 6.30 158,542
2022-02-03 6.30 223,500
2022-01-31 6.30 16,450
2022-01-28 6.32 12,745
2022-01-27 6.36 18,386
2022-01-26 6.36 99,849
2022-01-25 6.36 25,800
2022-01-24 6.34 10,600
2022-01-21 6.34 270,221
2022-01-20 6.28 206,700
2022-01-19 6.28 17,100
2022-01-17 6.24 6,000
2022-01-14 6.24 276,400
2022-01-13 6.24 1,820,964
2022-01-12 6.16 595,533
2022-01-11 6.16 0
2022-01-10 6.16 75
2022-01-07 6.16 546,000
2022-01-06 6.16 0
2022-01-05 6.16 37,800
2022-01-04 6.16 0
2021-12-31 6.16 0
2021-12-30 6.16 0
2021-12-29 6.16 8,700
2021-12-28 6.16 600
2021-12-27 6.14 8,600
2021-12-24 6.10 71,000
2021-12-23 6.12 11,500
2021-12-22 6.12 5,600
2021-12-21 6.14 84,000
2021-12-20 6.16 500
2021-12-17 6.16 52,700
2021-12-16 6.16 597,085
2021-12-15 6.16 215,062
2021-12-14 6.12 100,000
2021-12-13 6.28 4,800
2021-12-10 6.12 61,632
2021-12-09 6.10 45,600
2021-12-08 6.10 718,043
2021-12-07 6.00 28,102
2021-12-06 6.00 174,153
2021-12-03 6.00 6,900
2021-12-03 6.00 6,900
2021-12-02 6.00 2,000
2021-12-01 6.00 214,300
2021-11-30 6.02 400,455
2021-11-29 6.00 6,600
2021-11-26 6.04 19,103
2021-11-25 6.02 641,276
2021-11-24 6.04 423,393
2021-11-23 6.10 58,103
2021-11-22 6.16 7,200
2021-11-19 6.16 166,600
2021-11-18 6.18 4,000
2021-11-17 6.20 0
2021-11-16 6.20 68,507
2021-11-15 6.20 106,000
2021-11-12 6.20 93,000
2021-11-11 6.20 37,505
2021-11-10 6.46 23,338
2021-11-09 6.46 10,040
2021-11-08 6.48 403,354
2021-11-05 6.66 1,500
2021-11-03 6.66 192,110
2021-10-29 6.80 6,657
2021-10-28 6.80 37,330
2021-10-27 6.84 30,700
2021-10-26 6.84 30,700
2021-10-25 6.94 7,500
2021-10-22 6.80 2,300
2021-10-21 6.80 2,200
2021-10-20 6.80 1,539
2021-10-19 6.80 23,500
2021-10-18 6.78 16,461
2021-10-15 7.00 101,884
2021-10-14 7.02 200
2021-10-13 7.02 58,000
2021-10-12 7.00 94,900
2021-10-11 6.80 33,762
2021-10-08 6.78 985,908
2021-10-07 6.50 730,020
2021-10-06 6.30 345,483
2021-10-05 5.90 130,521
2021-10-04 5.82 38,470
2021-10-01 5.76 10,800
2021-09-30 5.64 3,800
2021-09-29 5.58 1,912
2021-09-28 5.50 694,325
2021-09-27 5.50 397,003
2021-09-24 5.52 3,036,163
2021-09-23 5.50 800
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