Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 7.66 | 0.11 | 1.46% | 7.55 | 7.68 | 7.52 | 1,516,575 |
| May 20 2024 | 7.55 | 0.19 | 2.58% | 7.47 | 7.68 | 7.47 | 1,976,045 |
| May 17 2024 | 7.36 | 0.16 | 2.22% | 7.21 | 7.42 | 7.15 | 1,168,304 |
| May 16 2024 | 7.20 | -0.05 | -0.69% | 7.32 | 7.32 | 7.14 | 895,599 |
| May 15 2024 | 7.25 | 0.02 | 0.28% | 7.26 | 7.36 | 7.22 | 512,442 |
| May 14 2024 | 7.23 | 0.05 | 0.70% | 7.17 | 7.26 | 7.13 | 1,155,589 |
| May 13 2024 | 7.18 | -0.03 | -0.42% | 7.21 | 7.23 | 7.09 | 1,107,225 |
| May 10 2024 | 7.21 | 0.07 | 0.98% | 7.18 | 7.23 | 7.11 | 807,294 |
| May 09 2024 | 7.14 | -0.11 | -1.52% | 7.21 | 7.21 | 7.075 | 984,823 |
| May 08 2024 | 7.25 | 0.04 | 0.55% | 7.19 | 7.27 | 7.14 | 854,257 |
| May 07 2024 | 7.21 | 0.24 | 3.44% | 7.08 | 7.23 | 6.99 | 1,133,539 |
| May 06 2024 | 6.97 | -0.08 | -1.13% | 6.85 | 7.07 | 6.85 | 1,177,898 |
| May 03 2024 | 7.05 | 0.15 | 2.17% | 7.00 | 7.10 | 6.847 | 615,437 |
| May 02 2024 | 6.90 | 0.01 | 0.15% | 6.84 | 6.94 | 6.772 | 870,302 |
| May 01 2024 | 6.89 | -0.30 | -4.17% | 7.16 | 7.16 | 6.83 | 1,387,992 |
| Apr 30 2024 | 7.19 | 0.05 | 0.70% | 7.25 | 7.32 | 7.135 | 1,025,306 |
| Apr 29 2024 | 7.14 | -0.01 | -0.14% | 7.18 | 7.21 | 6.89 | 1,970,170 |
| Apr 26 2024 | 7.15 | 0.37 | 5.46% | 6.91 | 7.18 | 6.90 | 1,945,469 |
| Apr 24 2024 | 6.78 | 0.11 | 1.65% | 6.65 | 6.86 | 6.598 | 2,086,873 |
| Apr 23 2024 | 6.67 | -0.05 | -0.74% | 6.74 | 6.82 | 6.66 | 692,705 |
| Apr 22 2024 | 6.72 | 0.08 | 1.20% | 6.72 | 6.79 | 6.67 | 975,035 |
| Apr 19 2024 | 6.64 | -0.12 | -1.78% | 6.59 | 6.777 | 6.55 | 1,613,509 |
| Apr 18 2024 | 6.76 | 0.16 | 2.42% | 6.70 | 6.87 | 6.675 | 1,830,936 |
| Apr 17 2024 | 6.60 | -0.01 | -0.15% | 6.58 | 6.65 | 6.51 | 1,265,086 |
| Apr 16 2024 | 6.61 | -0.30 | -4.34% | 6.82 | 6.982 | 6.57 | 2,298,875 |
| Apr 15 2024 | 6.91 | 0.03 | 0.44% | 6.93 | 7.04 | 6.894 | 1,216,069 |
| Apr 12 2024 | 6.88 | -0.04 | -0.58% | 6.81 | 6.925 | 6.77 | 1,408,667 |
| Apr 11 2024 | 6.92 | -0.07 | -1.00% | 6.80 | 6.95 | 6.75 | 1,164,825 |
| Apr 10 2024 | 6.99 | 0.19 | 2.79% | 6.83 | 7.00 | 6.773 | 1,558,687 |
| Apr 09 2024 | 6.80 | 0.17 | 2.56% | 6.88 | 6.91 | 6.70 | 1,793,101 |
| Apr 08 2024 | 6.63 | -0.01 | -0.15% | 6.70 | 6.72 | 6.49 | 4,779,774 |
| Apr 05 2024 | 6.64 | -0.52 | -7.26% | 6.95 | 6.98 | 6.62 | 2,574,316 |
| Apr 04 2024 | 7.16 | -0.09 | -1.24% | 7.16 | 7.216 | 6.92 | 1,201,032 |
| Apr 03 2024 | 7.25 | -0.16 | -2.16% | 7.30 | 7.37 | 7.22 | 1,330,326 |
| Apr 02 2024 | 7.41 | 0.02 | 0.27% | 7.30 | 7.45 | 7.23 | 1,506,266 |
| Mar 28 2024 | 7.39 | 0.14 | 1.93% | 7.35 | 7.435 | 7.31 | 854,831 |
| Mar 27 2024 | 7.25 | 0.05 | 0.69% | 7.23 | 7.325 | 7.18 | 1,107,576 |
| Mar 26 2024 | 7.20 | -0.17 | -2.31% | 7.35 | 7.45 | 7.185 | 907,982 |
| Mar 25 2024 | 7.37 | 0.19 | 2.65% | 7.25 | 7.40 | 7.22 | 1,426,712 |
| Mar 22 2024 | 7.18 | 0.00 | 0.00% | 7.19 | 7.25 | 7.105 | 1,125,887 |
| Mar 21 2024 | 7.18 | 0.11 | 1.56% | 7.18 | 7.20 | 6.995 | 1,535,119 |
| Mar 20 2024 | 7.07 | -0.03 | -0.42% | 7.12 | 7.21 | 7.04 | 1,034,999 |
| Mar 19 2024 | 7.10 | 0.12 | 1.72% | 7.01 | 7.13 | 6.88 | 984,690 |
| Mar 18 2024 | 6.98 | -0.16 | -2.24% | 7.13 | 7.194 | 6.875 | 1,251,179 |
| Mar 15 2024 | 7.14 | -0.03 | -0.42% | 7.23 | 7.27 | 7.045 | 1,566,973 |
| Mar 14 2024 | 7.17 | -0.01 | -0.14% | 7.20 | 7.26 | 7.12 | 878,882 |
| Mar 13 2024 | 7.18 | 0.09 | 1.27% | 7.29 | 7.50 | 7.14 | 1,144,829 |
| Mar 12 2024 | 7.09 | -0.35 | -4.70% | 7.14 | 7.451 | 7.01 | 2,335,699 |
| Mar 11 2024 | 7.44 | -0.41 | -5.22% | 7.70 | 7.74 | 7.40 | 1,116,299 |
| Mar 07 2024 | 7.85 | -0.03 | -0.38% | 7.86 | 7.925 | 7.795 | 968,036 |
| Mar 06 2024 | 7.88 | 0.12 | 1.55% | 7.90 | 7.93 | 7.825 | 708,621 |
| Mar 05 2024 | 7.76 | -0.01 | -0.13% | 7.77 | 7.834 | 7.65 | 806,318 |
| Mar 04 2024 | 7.77 | -0.05 | -0.64% | 7.81 | 7.94 | 7.74 | 1,375,675 |
| Mar 03 2024 | 7.82 | -0.09 | -1.14% | 7.90 | 7.965 | 7.74 | 1,419,866 |
| Feb 29 2024 | 7.91 | 0.18 | 2.33% | 7.83 | 7.975 | 7.73 | 754,349 |
| Feb 28 2024 | 7.73 | 0.11 | 1.44% | 7.50 | 7.73 | 7.49 | 1,558,315 |
| Feb 27 2024 | 7.62 | -0.08 | -1.04% | 7.78 | 7.82 | 7.58 | 919,714 |
| Feb 26 2024 | 7.70 | -0.16 | -2.04% | 7.86 | 7.88 | 7.615 | 969,830 |
| Feb 25 2024 | 7.86 | 0.07 | 0.90% | 7.91 | 8.08 | 7.85 | 1,233,042 |
| Feb 22 2024 | 7.79 | -0.01 | -0.13% | 7.84 | 7.925 | 7.78 | 743,422 |
| Feb 21 2024 | 7.80 | 0.03 | 0.39% | 7.75 | 7.96 | 7.65 | 1,086,839 |
