Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CXSE3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 14.53 | 0.12 | 0.83% | 14.44 | 14.54 | 14.28 | 44,822 |
| Jun 13 2024 | 14.41 | 0.15 | 1.05% | 14.29 | 14.52 | 14.26 | 44,039 |
| Jun 12 2024 | 14.26 | -0.11 | -0.77% | 14.37 | 14.44 | 14.17 | 56,701 |
| Jun 11 2024 | 14.37 | 0.17 | 1.20% | 14.23 | 14.45 | 14.06 | 67,526 |
| Jun 10 2024 | 14.20 | -0.36 | -2.47% | 14.56 | 14.57 | 14.17 | 99,992 |
| Jun 07 2024 | 14.56 | -0.23 | -1.56% | 14.78 | 14.79 | 14.51 | 61,603 |
| Jun 06 2024 | 14.79 | 0.01 | 0.07% | 14.81 | 14.94 | 14.69 | 54,542 |
| Jun 05 2024 | 14.78 | 0.14 | 0.96% | 14.67 | 15.00 | 14.61 | 51,082 |
| Jun 04 2024 | 14.64 | 0.02 | 0.14% | 14.60 | 14.69 | 14.47 | 60,635 |
| Jun 03 2024 | 14.62 | -0.26 | -1.75% | 14.92 | 14.92 | 14.38 | 115,358 |
| May 31 2024 | 14.88 | -0.12 | -0.80% | 15.03 | 15.17 | 14.55 | 98,940 |
| May 29 2024 | 15.00 | 0.01 | 0.07% | 14.99 | 15.17 | 14.71 | 71,565 |
| May 28 2024 | 14.99 | -0.70 | -4.46% | 15.61 | 15.69 | 14.82 | 153,037 |
| May 27 2024 | 15.69 | 0.11 | 0.71% | 15.59 | 15.69 | 15.43 | 47,232 |
| May 24 2024 | 15.58 | -0.10 | -0.64% | 15.58 | 15.79 | 15.50 | 47,579 |
| May 23 2024 | 15.68 | -0.19 | -1.20% | 15.69 | 15.84 | 15.34 | 66,941 |
| May 22 2024 | 15.87 | -0.12 | -0.75% | 16.00 | 16.02 | 15.66 | 50,195 |
| May 21 2024 | 15.99 | -0.11 | -0.68% | 16.10 | 16.17 | 15.90 | 41,952 |
| May 20 2024 | 16.10 | 0.23 | 1.45% | 15.89 | 16.13 | 15.87 | 62,824 |
| May 17 2024 | 15.87 | -0.18 | -1.12% | 16.04 | 16.07 | 15.82 | 49,008 |
| May 16 2024 | 16.05 | 0.10 | 0.63% | 15.99 | 16.09 | 15.84 | 51,285 |
| May 15 2024 | 15.95 | 0.27 | 1.72% | 15.64 | 15.99 | 15.54 | 53,211 |
| May 14 2024 | 15.68 | -0.12 | -0.76% | 15.80 | 15.87 | 15.41 | 86,137 |
| May 13 2024 | 15.80 | -0.30 | -1.86% | 16.12 | 16.26 | 15.74 | 84,953 |
| May 10 2024 | 16.10 | -0.19 | -1.17% | 16.31 | 16.40 | 15.98 | 78,601 |
| May 09 2024 | 16.29 | -0.38 | -2.28% | 16.60 | 16.67 | 16.21 | 65,105 |
| May 08 2024 | 16.67 | 0.24 | 1.46% | 16.47 | 16.75 | 16.32 | 75,656 |
| May 07 2024 | 16.43 | -0.22 | -1.32% | 16.69 | 16.77 | 16.32 | 56,386 |
| May 06 2024 | 16.65 | 0.23 | 1.40% | 16.42 | 16.85 | 16.12 | 62,544 |
| May 03 2024 | 16.42 | 0.52 | 3.27% | 15.94 | 16.63 | 15.88 | 55,567 |
| May 02 2024 | 15.90 | 0.27 | 1.73% | 15.70 | 15.95 | 15.51 | 54,211 |
| Apr 30 2024 | 15.63 | 0.00 | 0.00% | 15.63 | 15.83 | 15.51 | 40,895 |
| Apr 29 2024 | 15.63 | -0.67 | -4.11% | 15.77 | 15.85 | 15.08 | 58,698 |
| Apr 26 2024 | 16.30 | 0.28 | 1.75% | 16.05 | 16.42 | 16.05 | 72,583 |
| Apr 25 2024 | 16.02 | 0.05 | 0.31% | 15.98 | 16.08 | 15.74 | 49,302 |
| Apr 24 2024 | 15.97 | 0.23 | 1.46% | 15.74 | 16.02 | 15.74 | 43,390 |
| Apr 23 2024 | 15.74 | 0.14 | 0.90% | 15.64 | 15.75 | 15.47 | 49,661 |
| Apr 22 2024 | 15.60 | -0.07 | -0.45% | 15.62 | 15.96 | 15.50 | 64,574 |
| Apr 19 2024 | 15.67 | 0.21 | 1.36% | 15.50 | 15.77 | 15.48 | 41,372 |
| Apr 18 2024 | 15.46 | -0.03 | -0.19% | 15.41 | 15.54 | 15.34 | 39,535 |
| Apr 17 2024 | 15.49 | 0.09 | 0.58% | 15.42 | 15.50 | 15.27 | 55,381 |
| Apr 16 2024 | 15.40 | -0.25 | -1.60% | 15.59 | 15.60 | 15.31 | 65,542 |
| Apr 15 2024 | 15.65 | -0.21 | -1.32% | 15.80 | 15.88 | 15.54 | 70,868 |
| Apr 12 2024 | 15.86 | -0.31 | -1.92% | 16.13 | 16.25 | 15.66 | 66,215 |
| Apr 11 2024 | 16.17 | 0.36 | 2.28% | 15.85 | 16.20 | 15.74 | 46,647 |
| Apr 10 2024 | 15.81 | -0.07 | -0.44% | 15.88 | 16.09 | 15.70 | 58,741 |
| Apr 09 2024 | 15.88 | 0.09 | 0.57% | 15.83 | 15.96 | 15.63 | 49,031 |
| Apr 08 2024 | 15.79 | 0.10 | 0.64% | 15.66 | 15.99 | 15.62 | 60,055 |
| Apr 05 2024 | 15.69 | -0.06 | -0.38% | 15.75 | 15.84 | 15.50 | 56,911 |
| Apr 04 2024 | 15.75 | 0.39 | 2.54% | 15.36 | 15.90 | 15.36 | 55,819 |
| Apr 03 2024 | 15.36 | 0.08 | 0.52% | 15.27 | 15.38 | 15.21 | 49,225 |
| Apr 02 2024 | 15.28 | -0.11 | -0.71% | 15.39 | 15.42 | 15.13 | 66,989 |
| Apr 01 2024 | 15.39 | -0.26 | -1.66% | 15.62 | 15.74 | 15.00 | 118,253 |
| Mar 28 2024 | 15.65 | -0.33 | -2.07% | 15.95 | 16.07 | 15.62 | 69,477 |
| Mar 27 2024 | 15.98 | 0.28 | 1.78% | 15.70 | 16.00 | 15.63 | 57,397 |
| Mar 26 2024 | 15.70 | -0.27 | -1.69% | 15.97 | 16.45 | 14.93 | 81,281 |
| Mar 25 2024 | 15.97 | -0.32 | -1.96% | 16.27 | 16.31 | 15.91 | 66,866 |
| Mar 22 2024 | 16.29 | -0.37 | -2.22% | 16.69 | 16.75 | 16.17 | 64,167 |
| Mar 21 2024 | 16.66 | -0.15 | -0.89% | 16.84 | 16.87 | 16.63 | 56,709 |
| Mar 20 2024 | 16.81 | 0.39 | 2.38% | 16.48 | 16.87 | 16.45 | 59,703 |
| Mar 19 2024 | 16.42 | 0.31 | 1.92% | 16.01 | 16.63 | 16.01 | 63,497 |
| Mar 18 2024 | 16.11 | -0.03 | -0.19% | 16.10 | 16.20 | 16.00 | 64,157 |
