Historical Data: CIBR
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-14 | 63.65 | 63.84 | 62.21 | 62.75 | 701210 | 0.3% |
| >>> | 2025-04-11 | 61.69 | 62.69 | 60.88 | 62.56 | 566754 | 1.46% |
| >>> | 2025-04-10 | 62.16 | 62.27 | 59.92 | 61.66 | 732769 | -2.61% |
| >>> | 2025-04-09 | 57.28 | 63.64 | 57.05 | 63.31 | 1600000 | 10.18% |
| >>> | 2025-04-08 | 59.85 | 60.32 | 56.70 | 57.46 | 1180000 | -0.43% |
| >>> | 2025-04-07 | 55.81 | 60.13 | 55.02 | 57.71 | 2220000 | 0.3% |
| >>> | 2025-04-04 | 59.26 | 59.31 | 57.22 | 57.54 | 1830000 | -6.09% |
| >>> | 2025-04-03 | 62.14 | 62.92 | 61.03 | 61.27 | 1820000 | -4.93% |
| >>> | 2025-04-02 | 62.49 | 64.76 | 62.44 | 64.45 | 458592 | 1.46% |
| >>> | 2025-04-01 | 62.86 | 63.61 | 62.29 | 63.52 | 595089 | 0.83% |
| >>> | 2025-03-31 | 62.43 | 63.12 | 61.53 | 63.00 | 1320000 | -0.62% |
| >>> | 2025-03-28 | 64.24 | 64.52 | 62.95 | 63.39 | 1860000 | -1.89% |
| >>> | 2025-03-27 | 65.41 | 65.50 | 64.41 | 64.61 | 959157 | -1.54% |
| >>> | 2025-03-26 | 66.69 | 66.79 | 65.40 | 65.62 | 753982 | -1.74% |
| >>> | 2025-03-25 | 66.32 | 66.99 | 66.32 | 66.78 | 743015 | 1.14% |
| >>> | 2025-03-24 | 65.82 | 66.14 | 65.65 | 66.03 | 612438 | 1.62% |
| >>> | 2025-03-21 | 64.39 | 65.14 | 64.02 | 64.98 | 639576 | -0.15% |
| >>> | 2025-03-20 | 65.47 | 65.98 | 64.88 | 65.08 | 1900000 | -1.65% |
| >>> | 2025-03-19 | 65.55 | 66.73 | 65.29 | 66.17 | 1010000 | 1.18% |
| >>> | 2025-03-18 | 65.44 | 65.54 | 64.72 | 65.40 | 443617 | -0.61% |
| >>> | 2025-03-17 | 64.69 | 66.24 | 64.66 | 65.80 | 688892 | 1.53% |
| >>> | 2025-03-14 | 63.73 | 64.83 | 63.69 | 64.81 | 457766 | 3.33% |
| >>> | 2025-03-13 | 63.80 | 63.80 | 62.43 | 62.72 | 722420 | -2.29% |
| >>> | 2025-03-12 | 64.80 | 65.02 | 63.63 | 64.19 | 1330000 | 0.52% |
| >>> | 2025-03-11 | 63.46 | 64.86 | 63.14 | 63.86 | 1340000 | 0.92% |
| >>> | 2025-03-10 | 64.88 | 64.94 | 62.85 | 63.28 | 1130000 | -4.02% |
| >>> | 2025-03-07 | 65.22 | 66.10 | 64.00 | 65.93 | 888059 | 0.96% |
| >>> | 2025-03-06 | 66.36 | 67.15 | 65.03 | 65.30 | 1030000 | -2.68% |
| >>> | 2025-03-05 | 66.27 | 67.29 | 65.51 | 67.10 | 754779 | 0.99% |
| >>> | 2025-03-04 | 65.17 | 67.22 | 64.46 | 66.44 | 1610000 | 1.56% |
| >>> | 2025-03-03 | 67.23 | 67.56 | 64.97 | 65.42 | 1590000 | -1.04% |
| >>> | 2025-02-28 | 65.22 | 66.18 | 64.94 | 66.11 | 737745 | 0.84% |
| >>> | 2025-02-27 | 67.71 | 67.89 | 65.56 | 65.56 | 694271 | -2.24% |
| >>> | 2025-02-26 | 66.81 | 67.67 | 66.65 | 67.06 | 647955 | 1.05% |
| >>> | 2025-02-25 | 66.75 | 66.76 | 65.47 | 66.36 | 1070000 | -0.61% |
| >>> | 2025-02-24 | 67.94 | 67.94 | 66.19 | 66.77 | 767499 | -1.36% |
| >>> | 2025-02-21 | 69.76 | 69.76 | 67.58 | 67.69 | 1080000 | -3.6% |
| >>> | 2025-02-20 | 71.12 | 71.12 | 69.17 | 70.22 | 860825 | -1.63% |
| >>> | 2025-02-19 | 71.81 | 71.81 | 70.82 | 71.38 | 840571 | -0.75% |
| >>> | 2025-02-18 | 71.69 | 71.92 | 71.31 | 71.92 | 1180000 | 0.66% |
| >>> | 2025-02-14 | 71.60 | 71.61 | 70.83 | 71.45 | 589222 | -0.31% |
| >>> | 2025-02-13 | 71.23 | 71.74 | 70.55 | 71.67 | 1530000 | 1.88% |
| >>> | 2025-02-12 | 69.40 | 70.44 | 69.29 | 70.35 | 814568 | 0.03% |
| >>> | 2025-02-11 | 70.46 | 70.52 | 69.90 | 70.33 | 832932 | -0.51% |
| >>> | 2025-02-10 | 70.00 | 70.84 | 69.83 | 70.69 | 781623 | 1.83% |
| >>> | 2025-02-07 | 69.74 | 70.20 | 69.23 | 69.42 | 1200000 | 0.75% |
| >>> | 2025-02-06 | 69.38 | 69.38 | 68.50 | 68.90 | 617212 | -0.59% |
| >>> | 2025-02-05 | 68.41 | 69.42 | 68.01 | 69.31 | 735601 | 1.63% |
| >>> | 2025-02-04 | 67.23 | 68.24 | 67.23 | 68.20 | 904352 | 1.46% |
| >>> | 2025-02-03 | 66.26 | 67.48 | 66.09 | 67.22 | 1030000 | -0.56% |
| >>> | 2025-01-31 | 67.98 | 68.53 | 67.51 | 67.60 | 1040000 | -0.06% |
| >>> | 2025-01-30 | 67.54 | 68.27 | 67.33 | 67.64 | 717861 | 1.53% |
| >>> | 2025-01-29 | 67.56 | 67.56 | 66.30 | 66.62 | 871335 | -0.72% |
| >>> | 2025-01-28 | 65.67 | 67.18 | 65.16 | 67.10 | 1200000 | 2.66% |
| >>> | 2025-01-27 | 64.90 | 66.32 | 64.71 | 65.36 | 776671 | -2.11% |
| >>> | 2025-01-24 | 67.00 | 67.33 | 66.66 | 66.77 | 643147 | 0.09% |
| >>> | 2025-01-23 | 66.56 | 66.77 | 65.99 | 66.71 | 486123 | -0.34% |
| >>> | 2025-01-22 | 66.79 | 67.16 | 66.29 | 66.94 | 716308 | 1.09% |
| >>> | 2025-01-21 | 65.48 | 66.29 | 65.44 | 66.22 | 990979 | 2.29% |
| >>> | 2025-01-17 | 65.63 | 65.63 | 64.64 | 64.74 | 678970 | 0.05% |
| >>> | 2025-01-16 | 64.96 | 65.13 | 64.38 | 64.71 | 354977 | 0.09% |
| >>> | 2025-01-15 | 64.60 | 64.80 | 64.18 | 64.65 | 707749 | 1.57% |
| >>> | 2025-01-14 | 63.60 | 63.91 | 63.22 | 63.65 | 424357 | 0.7% |
| >>> | 2025-01-13 | 62.83 | 63.42 | 62.71 | 63.21 | 598518 | -0.5% |
| >>> | 2025-01-10 | 63.35 | 63.93 | 63.13 | 63.53 | 717395 | -0.98% |
| >>> | 2025-01-08 | 63.55 | 64.20 | 63.03 | 64.16 | 625974 | 0.47% |
| >>> | 2025-01-07 | 64.94 | 64.94 | 63.60 | 63.86 | 949196 | -1.4% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice