Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.17 | -0.01 | -0.43% | 1.13 | 1.17 | 1.13 | 3,040 |
| May 17 2024 | 1.175 | -0.01 | -0.84% | 1.175 | 1.19 | 1.175 | 6,482 |
| May 16 2024 | 1.185 | 0.01 | 0.42% | 1.18 | 1.185 | 1.175 | 7,662 |
| May 15 2024 | 1.18 | 0.01 | 1.29% | 1.175 | 1.18 | 1.17 | 23,929 |
| May 14 2024 | 1.165 | -0.01 | -0.43% | 1.175 | 1.18 | 1.165 | 16,745 |
| May 13 2024 | 1.17 | -0.02 | -1.68% | 1.17 | 1.185 | 1.155 | 56,546 |
| May 10 2024 | 1.19 | 0.05 | 4.39% | 1.14 | 1.195 | 1.14 | 118,531 |
| May 09 2024 | 1.14 | 0.02 | 2.24% | 1.105 | 1.14 | 1.10 | 110,587 |
| May 08 2024 | 1.115 | 0.01 | 1.36% | 1.10 | 1.115 | 1.10 | 101,591 |
| May 07 2024 | 1.10 | -0.01 | -0.90% | 1.10 | 1.12 | 1.10 | 105,097 |
| May 06 2024 | 1.11 | 0.00 | 0.00% | 1.105 | 1.12 | 1.09 | 80,352 |
| May 03 2024 | 1.11 | -0.02 | -1.77% | 1.12 | 1.13 | 1.10 | 74,550 |
| May 02 2024 | 1.13 | 0.02 | 1.80% | 1.12 | 1.13 | 1.12 | 10,414 |
| Apr 30 2024 | 1.11 | 0.00 | 0.00% | 1.13 | 1.14 | 1.095 | 121,338 |
| Apr 29 2024 | 1.11 | -0.04 | -3.48% | 1.145 | 1.145 | 1.10 | 74,627 |
| Apr 26 2024 | 1.15 | 0.01 | 0.88% | 1.135 | 1.15 | 1.13 | 13,600 |
| Apr 25 2024 | 1.14 | -0.02 | -1.30% | 1.15 | 1.15 | 1.14 | 10,294 |
| Apr 24 2024 | 1.155 | 0.03 | 2.21% | 1.14 | 1.165 | 1.135 | 73,758 |
| Apr 23 2024 | 1.13 | 0.00 | 0.00% | 1.145 | 1.15 | 1.13 | 33,866 |
| Apr 22 2024 | 1.13 | 0.01 | 0.89% | 1.12 | 1.145 | 1.12 | 9,451 |
| Apr 19 2024 | 1.12 | -0.02 | -1.75% | 1.12 | 1.13 | 1.12 | 13,219 |
| Apr 18 2024 | 1.14 | 0.01 | 1.33% | 1.13 | 1.14 | 1.13 | 6,000 |
| Apr 17 2024 | 1.125 | -0.01 | -0.44% | 1.145 | 1.155 | 1.10 | 69,011 |
| Apr 16 2024 | 1.13 | -0.01 | -0.44% | 1.13 | 1.14 | 1.13 | 6,699 |
| Apr 15 2024 | 1.135 | 0.01 | 0.44% | 1.15 | 1.17 | 1.135 | 18,855 |
| Apr 12 2024 | 1.13 | -0.01 | -0.44% | 1.125 | 1.14 | 1.125 | 3,384 |
| Apr 11 2024 | 1.135 | -0.01 | -0.44% | 1.14 | 1.14 | 1.11 | 9,747 |
| Apr 10 2024 | 1.14 | -0.02 | -1.72% | 1.15 | 1.165 | 1.14 | 19,244 |
| Apr 09 2024 | 1.16 | -0.02 | -1.69% | 1.175 | 1.18 | 1.15 | 22,338 |
| Apr 08 2024 | 1.18 | 0.03 | 3.06% | 1.16 | 1.215 | 1.15 | 82,850 |
| Apr 05 2024 | 1.145 | 0.04 | 3.62% | 1.10 | 1.17 | 1.10 | 139,546 |
| Apr 04 2024 | 1.105 | 0.02 | 1.84% | 1.09 | 1.12 | 1.09 | 42,742 |
| Apr 03 2024 | 1.085 | 0.00 | 0.00% | 1.09 | 1.09 | 1.08 | 36,998 |
| Apr 02 2024 | 1.085 | -0.01 | -0.46% | 1.09 | 1.115 | 1.085 | 28,774 |
| Mar 28 2024 | 1.09 | 0.00 | 0.00% | 1.10 | 1.10 | 1.08 | 14,787 |
| Mar 27 2024 | 1.09 | 0.03 | 2.35% | 1.07 | 1.135 | 1.065 | 208,740 |
| Mar 26 2024 | 1.065 | -0.02 | -1.84% | 1.06 | 1.07 | 1.055 | 89,776 |
| Mar 25 2024 | 1.085 | 0.02 | 1.88% | 1.07 | 1.10 | 1.06 | 24,793 |
| Mar 22 2024 | 1.065 | 0.00 | 0.47% | 1.065 | 1.08 | 1.055 | 60,899 |
| Mar 21 2024 | 1.06 | 0.00 | 0.00% | 1.07 | 1.09 | 1.055 | 83,104 |
| Mar 20 2024 | 1.06 | -0.01 | -0.93% | 1.06 | 1.07 | 1.06 | 9,100 |
| Mar 19 2024 | 1.07 | 0.01 | 0.94% | 1.055 | 1.07 | 1.05 | 30,773 |
| Mar 18 2024 | 1.06 | -0.01 | -0.47% | 1.065 | 1.085 | 1.06 | 102,536 |
| Mar 15 2024 | 1.065 | 0.00 | 0.00% | 1.065 | 1.065 | 1.055 | 16,303 |
| Mar 14 2024 | 1.065 | -0.03 | -2.29% | 1.08 | 1.095 | 1.065 | 54,739 |
| Mar 13 2024 | 1.09 | -0.03 | -2.68% | 1.115 | 1.12 | 1.07 | 44,447 |
| Mar 12 2024 | 1.12 | 0.03 | 2.28% | 1.10 | 1.12 | 1.09 | 111,456 |
| Mar 11 2024 | 1.095 | 0.04 | 4.29% | 1.06 | 1.145 | 1.06 | 132,536 |
| Mar 08 2024 | 1.05 | -0.01 | -0.94% | 1.05 | 1.07 | 1.045 | 81,754 |
| Mar 07 2024 | 1.06 | 0.01 | 0.95% | 1.05 | 1.06 | 1.045 | 13,170 |
| Mar 06 2024 | 1.05 | 0.01 | 0.48% | 1.055 | 1.065 | 1.045 | 67,280 |
| Mar 05 2024 | 1.045 | -0.03 | -2.34% | 1.06 | 1.07 | 1.045 | 29,747 |
| Mar 04 2024 | 1.07 | 0.02 | 1.42% | 1.07 | 1.07 | 1.055 | 40,404 |
| Mar 01 2024 | 1.055 | 0.01 | 1.44% | 1.035 | 1.055 | 1.035 | 34,229 |
| Feb 29 2024 | 1.04 | -0.01 | -0.48% | 1.045 | 1.05 | 1.035 | 39,147 |
| Feb 28 2024 | 1.045 | 0.00 | 0.48% | 1.035 | 1.045 | 1.035 | 4,334 |
| Feb 27 2024 | 1.04 | -0.02 | -1.42% | 1.06 | 1.06 | 1.035 | 56,267 |
| Feb 26 2024 | 1.055 | 0.00 | 0.48% | 1.055 | 1.08 | 1.055 | 71,246 |
| Feb 23 2024 | 1.05 | 0.02 | 1.94% | 1.03 | 1.07 | 1.03 | 140,712 |
| Feb 22 2024 | 1.03 | 0.01 | 0.49% | 1.025 | 1.06 | 1.02 | 68,977 |
| Feb 21 2024 | 1.025 | 0.01 | 1.49% | 1.00 | 1.025 | 1.00 | 16,918 |
