CTSIEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.1868 | 0.00 | 0.00% | 0.1868 | 0.1868 | 0.1868 | 0.00 |
Jun 13 2024 | 0.1868 | 0.00 | 0.00% | 0.1868 | 0.1868 | 0.1868 | 0.00 |
Jun 12 2024 | 0.1868 | 0.006 | 3.32% | 0.1838 | 0.1869 | 0.1838 | 10,339.00 |
Jun 11 2024 | 0.1808 | -0.0076 | -4.03% | 0.1812 | 0.1812 | 0.1798 | 2,332.00 |
Jun 10 2024 | 0.1884 | -0.0063 | -3.24% | 0.1921 | 0.1938 | 0.1884 | 2,632.00 |
Jun 09 2024 | 0.1947 | -0.0006 | -0.31% | 0.1923 | 0.1947 | 0.1923 | 2,912.00 |
Jun 08 2024 | 0.1953 | 0.00 | 0.00% | 0.1953 | 0.1953 | 0.1953 | 0.00 |
Jun 07 2024 | 0.1953 | -0.0237 | -10.82% | 0.2049 | 0.2049 | 0.1953 | 9,507.00 |
Jun 06 2024 | 0.219 | -0.0071 | -3.14% | 0.2255 | 0.2255 | 0.219 | 369.00 |
Jun 05 2024 | 0.2261 | 0.0011 | 0.49% | 0.2261 | 0.2261 | 0.2261 | 450.00 |
Jun 04 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 0.00 |
Jun 03 2024 | 0.225 | 0.0124 | 5.83% | 0.2253 | 0.2353 | 0.2214 | 4,880.00 |
Jun 02 2024 | 0.2126 | -0.0016 | -0.75% | 0.2126 | 0.2126 | 0.2126 | 200.00 |
Jun 01 2024 | 0.2142 | 0.00 | 0.00% | 0.2142 | 0.2142 | 0.2142 | 0.00 |
May 31 2024 | 0.2142 | 0.0004 | 0.19% | 0.2112 | 0.2142 | 0.2112 | 6,820.00 |
May 30 2024 | 0.2138 | -0.0042 | -1.93% | 0.2169 | 0.2169 | 0.2138 | 708.00 |
May 29 2024 | 0.218 | 0.003 | 1.40% | 0.2228 | 0.2228 | 0.218 | 1,274.00 |
May 28 2024 | 0.215 | -0.0032 | -1.47% | 0.215 | 0.215 | 0.215 | 216.00 |
May 27 2024 | 0.2182 | -0.0012 | -0.55% | 0.2182 | 0.2182 | 0.2182 | 1,079.00 |
May 26 2024 | 0.2194 | -0.0179 | -7.54% | 0.2236 | 0.2236 | 0.2194 | 1,316.00 |
May 25 2024 | 0.2373 | 0.0268 | 12.73% | 0.217 | 0.2511 | 0.217 | 54,494.00 |
May 24 2024 | 0.2105 | 0.0241 | 12.93% | 0.1864 | 0.2105 | 0.1862 | 12,140.00 |
May 23 2024 | 0.1864 | -0.0054 | -2.82% | 0.1991 | 0.1991 | 0.1864 | 2,397.00 |
May 22 2024 | 0.1918 | -0.0036 | -1.84% | 0.1918 | 0.195 | 0.1918 | 1,367.00 |
May 21 2024 | 0.1954 | 0.0045 | 2.36% | 0.195 | 0.2006 | 0.1944 | 7,094.00 |
May 20 2024 | 0.1909 | 0.0107 | 5.94% | 0.1909 | 0.1909 | 0.1909 | 307.00 |
May 19 2024 | 0.1802 | -0.0047 | -2.54% | 0.1833 | 0.1843 | 0.1802 | 653.00 |
May 18 2024 | 0.1849 | 0.0048 | 2.67% | 0.185 | 0.1861 | 0.1849 | 2,021.00 |
May 17 2024 | 0.1801 | 0.0035 | 1.98% | 0.1801 | 0.1801 | 0.1801 | 9,242.00 |
May 16 2024 | 0.1766 | 0.0074 | 4.37% | 0.1768 | 0.1768 | 0.1766 | 369.00 |
May 15 2024 | 0.1692 | 0.00 | 0.00% | 0.1692 | 0.1692 | 0.1692 | 0.00 |
May 14 2024 | 0.1692 | -0.0072 | -4.08% | 0.1721 | 0.1721 | 0.1692 | 463.00 |
May 13 2024 | 0.1764 | -0.0031 | -1.73% | 0.1764 | 0.1764 | 0.1764 | 70.00 |
May 12 2024 | 0.1795 | 0.00 | 0.00% | 0.1795 | 0.1795 | 0.1795 | 0.00 |
May 11 2024 | 0.1795 | 0.00 | 0.00% | 0.1795 | 0.1795 | 0.1795 | 0.00 |
May 10 2024 | 0.1795 | -0.002 | -1.10% | 0.1873 | 0.1877 | 0.1775 | 71,274.00 |
May 09 2024 | 0.1815 | -0.0072 | -3.82% | 0.1815 | 0.1815 | 0.1815 | 539.00 |
May 08 2024 | 0.1887 | 0.00 | 0.00% | 0.1887 | 0.1887 | 0.1887 | 0.00 |
May 07 2024 | 0.1887 | 0.00 | 0.00% | 0.1887 | 0.1887 | 0.1887 | 0.00 |
May 06 2024 | 0.1887 | -0.003 | -1.56% | 0.1859 | 0.1887 | 0.1859 | 16,771.00 |
May 05 2024 | 0.1917 | 0.0054 | 2.90% | 0.1844 | 0.1919 | 0.1831 | 2,837.00 |
May 04 2024 | 0.1863 | 0.00 | 0.00% | 0.1863 | 0.1863 | 0.1863 | 0.00 |
May 03 2024 | 0.1863 | 0.0069 | 3.85% | 0.1812 | 0.1863 | 0.1809 | 21,706.00 |
May 02 2024 | 0.1794 | 0.0043 | 2.46% | 0.172 | 0.1794 | 0.172 | 1,660.00 |
May 01 2024 | 0.1751 | 0.0054 | 3.18% | 0.1744 | 0.1751 | 0.165 | 8,685.00 |
Apr 30 2024 | 0.1697 | -0.0313 | -15.57% | 0.180 | 0.180 | 0.1697 | 951.00 |
Apr 29 2024 | 0.201 | 0.00 | 0.00% | 0.201 | 0.201 | 0.201 | 0.00 |
Apr 28 2024 | 0.201 | -0.004 | -1.95% | 0.1991 | 0.2038 | 0.1946 | 19,405.00 |
Apr 27 2024 | 0.205 | 0.0195 | 10.51% | 0.1933 | 0.2297 | 0.1933 | 257,019.00 |
Apr 26 2024 | 0.1855 | -0.0182 | -8.93% | 0.1855 | 0.1855 | 0.1855 | 229.00 |
Apr 25 2024 | 0.2037 | 0.00 | 0.00% | 0.2037 | 0.2037 | 0.2037 | 0.00 |
Apr 24 2024 | 0.2037 | 0.00 | 0.00% | 0.2037 | 0.2037 | 0.2037 | 0.00 |
Apr 23 2024 | 0.2037 | -0.0067 | -3.18% | 0.2022 | 0.2037 | 0.2022 | 8,446.00 |
Apr 22 2024 | 0.2104 | 0.0084 | 4.16% | 0.2104 | 0.2104 | 0.2104 | 591.00 |
Apr 21 2024 | 0.202 | 0.0051 | 2.59% | 0.202 | 0.202 | 0.202 | 2,400.00 |
Apr 20 2024 | 0.1969 | 0.0063 | 3.31% | 0.1969 | 0.1969 | 0.1969 | 114.00 |
Apr 19 2024 | 0.1906 | 0.0083 | 4.55% | 0.1904 | 0.1906 | 0.1894 | 5,976.00 |
Apr 18 2024 | 0.1823 | 0.0025 | 1.39% | 0.1861 | 0.1861 | 0.1822 | 4,780.00 |
Apr 17 2024 | 0.1798 | -0.0099 | -5.22% | 0.1879 | 0.1879 | 0.175 | 13,329.00 |
Apr 16 2024 | 0.1897 | 0.0061 | 3.32% | 0.1824 | 0.1897 | 0.1824 | 953.00 |
Apr 15 2024 | 0.1836 | -0.0018 | -0.97% | 0.1982 | 0.199 | 0.1836 | 22,571.00 |
Apr 14 2024 | 0.1854 | 0.0105 | 6.00% | 0.1716 | 0.1932 | 0.1626 | 2,915,894.00 |
Apr 13 2024 | 0.1749 | -0.031 | -15.06% | 0.205 | 0.205 | 0.1475 | 115,071.00 |
Apr 12 2024 | 0.2059 | -0.0526 | -20.35% | 0.244 | 0.244 | 0.1994 | 54,716.00 |
Apr 11 2024 | 0.2585 | 0.00 | 0.00% | 0.2585 | 0.2585 | 0.2585 | 0.00 |
Apr 10 2024 | 0.2585 | 0.0008 | 0.31% | 0.254 | 0.2585 | 0.254 | 302.00 |
Apr 09 2024 | 0.2577 | -0.0087 | -3.27% | 0.2695 | 0.2695 | 0.2577 | 4,320.00 |
Apr 08 2024 | 0.2664 | 0.0111 | 4.35% | 0.2571 | 0.2664 | 0.2528 | 427.00 |
Apr 07 2024 | 0.2553 | 0.0042 | 1.67% | 0.2627 | 0.2627 | 0.2553 | 7,533.00 |
Apr 06 2024 | 0.2511 | 0.00 | 0.00% | 0.2511 | 0.2511 | 0.2511 | 0.00 |
Apr 05 2024 | 0.2511 | -0.0054 | -2.11% | 0.2511 | 0.2511 | 0.2511 | 24.00 |
Apr 04 2024 | 0.2565 | 0.00 | 0.00% | 0.2565 | 0.2565 | 0.2565 | 0.00 |
Apr 03 2024 | 0.2565 | 0.0118 | 4.82% | 0.2483 | 0.2565 | 0.241 | 3,678.00 |
Apr 02 2024 | 0.2447 | -0.0206 | -7.76% | 0.250 | 0.250 | 0.2447 | 1,750.00 |
Apr 01 2024 | 0.2653 | -0.0244 | -8.42% | 0.2852 | 0.2852 | 0.2653 | 10,551.00 |
Mar 31 2024 | 0.2897 | -0.004 | -1.36% | 0.2937 | 0.2937 | 0.2877 | 1,320.00 |
Mar 30 2024 | 0.2937 | -0.003 | -1.01% | 0.2937 | 0.2937 | 0.2937 | 94.00 |
Mar 29 2024 | 0.2967 | 0.0019 | 0.64% | 0.3064 | 0.3064 | 0.2967 | 2,606.00 |
Mar 28 2024 | 0.2948 | 0.0037 | 1.27% | 0.2934 | 0.2953 | 0.2933 | 3,404.00 |
Mar 27 2024 | 0.2911 | -0.0087 | -2.90% | 0.3011 | 0.3058 | 0.2911 | 13,450.00 |
Mar 26 2024 | 0.2998 | 0.005 | 1.70% | 0.3047 | 0.3054 | 0.2961 | 22,991.00 |
Mar 25 2024 | 0.2948 | 0.0204 | 7.43% | 0.289 | 0.2948 | 0.2878 | 1,954.00 |
Mar 24 2024 | 0.2744 | 0.00 | 0.00% | 0.2744 | 0.2744 | 0.2744 | 0.00 |
Mar 23 2024 | 0.2744 | -0.004 | -1.44% | 0.2744 | 0.2744 | 0.2744 | 142.00 |
Mar 22 2024 | 0.2784 | -0.003 | -1.07% | 0.275 | 0.2784 | 0.275 | 6,692.00 |
Mar 21 2024 | 0.2814 | 0.006 | 2.18% | 0.2751 | 0.2814 | 0.2751 | 1,446.00 |
Mar 20 2024 | 0.2754 | 0.0143 | 5.48% | 0.2451 | 0.2755 | 0.241 | 2,220.00 |
Mar 19 2024 | 0.2611 | -0.0256 | -8.93% | 0.2795 | 0.2795 | 0.2448 | 11,791.00 |
Mar 18 2024 | 0.2867 | -0.0123 | -4.11% | 0.290 | 0.290 | 0.2802 | 30,715.00 |
Mar 17 2024 | 0.299 | 0.0102 | 3.53% | 0.2812 | 0.299 | 0.2812 | 798.00 |
Mar 16 2024 | 0.2888 | -0.0269 | -8.52% | 0.3189 | 0.3211 | 0.285 | 875.00 |