Historical Data: CIBR
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 92.68 | 94.23 | 91.90 | 93.91 | 1438602.0 | 2.27% |
| >>> | 2026-07-31 | 90.75 | 91.99 | 89.42 | 91.83 | 1379900.0 | 2.01% |
| >>> | 2026-07-30 | 89.79 | 90.23 | 88.71 | 90.02 | 950800.0 | 1.39% |
| >>> | 2026-07-29 | 89.16 | 90.58 | 87.98 | 88.79 | 1628900.0 | -0.55% |
| >>> | 2026-07-28 | 88.83 | 90.07 | 86.84 | 89.28 | 1113100.0 | 0.2% |
| >>> | 2026-07-27 | 89.87 | 90.40 | 88.43 | 89.10 | 852700.0 | 0.79% |
| >>> | 2026-07-24 | 88.29 | 88.99 | 87.85 | 88.40 | 872900.0 | 0.78% |
| >>> | 2026-07-23 | 89.33 | 89.59 | 87.29 | 87.72 | 1233800.0 | -1.8% |
| >>> | 2026-07-22 | 90.57 | 90.57 | 89.05 | 89.33 | 2190600.0 | -1.38% |
| >>> | 2026-07-21 | 92.09 | 92.26 | 89.90 | 90.58 | 2192000.0 | -1.32% |
| >>> | 2026-07-20 | 92.18 | 93.49 | 91.71 | 91.79 | 1218600.0 | -0.62% |
| >>> | 2026-07-17 | 90.34 | 93.39 | 90.34 | 92.36 | 1285600.0 | 0.51% |
| >>> | 2026-07-16 | 93.16 | 93.29 | 91.00 | 91.89 | 1035300.0 | -1.29% |
| >>> | 2026-07-15 | 95.50 | 95.96 | 92.63 | 93.09 | 1871300.0 | -1.73% |
| >>> | 2026-07-14 | 90.88 | 95.09 | 90.88 | 94.73 | 1366500.0 | 3.15% |
| >>> | 2026-07-13 | 91.89 | 92.68 | 90.54 | 91.84 | 949900.0 | -0.04% |
| >>> | 2026-07-10 | 94.57 | 94.68 | 91.64 | 91.88 | 1683300.0 | -2.52% |
| >>> | 2026-07-09 | 90.96 | 94.40 | 90.71 | 94.26 | 2550700.0 | 2.84% |
| >>> | 2026-07-08 | 91.36 | 92.08 | 90.35 | 91.66 | 1411700.0 | -0.6% |
| >>> | 2026-07-07 | 93.58 | 94.08 | 91.40 | 92.21 | 2254200.0 | -0.75% |
| >>> | 2026-07-06 | 90.49 | 94.00 | 89.88 | 92.91 | 1733900.0 | 2.47% |
| >>> | 2026-07-02 | 91.03 | 92.21 | 90.19 | 90.67 | 1221900.0 | -0.48% |
| >>> | 2026-07-01 | 90.22 | 92.14 | 90.06 | 91.11 | 1439200.0 | 1.4% |
| >>> | 2026-06-30 | 87.82 | 90.11 | 87.57 | 89.85 | 1331100.0 | 1.53% |
| >>> | 2026-06-29 | 86.56 | 88.84 | 86.28 | 88.50 | 1459100.0 | 3.68% |
| >>> | 2026-06-26 | 83.56 | 85.64 | 83.07 | 85.36 | 3405700.0 | 2.03% |
| >>> | 2026-06-25 | 84.01 | 84.69 | 82.68 | 83.66 | 1406200.0 | -0.08% |
| >>> | 2026-06-24 | 83.90 | 84.89 | 83.40 | 83.73 | 588100.0 | -0.49% |
| >>> | 2026-06-23 | 82.79 | 84.82 | 82.62 | 84.14 | 918800.0 | 0.75% |
| >>> | 2026-06-22 | 84.06 | 85.59 | 82.84 | 83.51 | 2436800.0 | -1.14% |
| >>> | 2026-06-18 | 84.44 | 84.70 | 82.39 | 84.47 | 1059500.0 | 0.28% |
| >>> | 2026-06-17 | 85.08 | 85.72 | 83.85 | 84.23 | 1510200.0 | -1.0% |
| >>> | 2026-06-16 | 86.17 | 86.72 | 84.70 | 85.08 | 1047500.0 | -1.38% |
| >>> | 2026-06-15 | 86.41 | 86.77 | 85.17 | 86.27 | 1257300.0 | 1.1% |
| >>> | 2026-06-12 | 85.48 | 85.91 | 84.03 | 85.33 | 1301600.0 | -0.16% |
| >>> | 2026-06-11 | 83.18 | 85.69 | 82.44 | 85.47 | 1566600.0 | 2.67% |
| >>> | 2026-06-10 | 83.21 | 85.07 | 82.93 | 83.25 | 1394500.0 | -1.29% |
| >>> | 2026-06-09 | 86.14 | 86.45 | 81.56 | 84.34 | 2443900.0 | -2.08% |
| >>> | 2026-06-08 | 87.06 | 87.50 | 85.85 | 86.13 | 1479400.0 | -0.66% |
| >>> | 2026-06-05 | 89.64 | 90.00 | 86.29 | 86.70 | 2515300.0 | -4.41% |
| >>> | 2026-06-04 | 88.86 | 90.96 | 88.39 | 90.70 | 2915800.0 | -1.06% |
| >>> | 2026-06-03 | 93.18 | 93.26 | 90.96 | 91.67 | 1543100.0 | -2.81% |
| >>> | 2026-06-02 | 92.68 | 94.39 | 92.16 | 94.32 | 2212400.0 | 0.18% |
| >>> | 2026-06-01 | 90.34 | 94.31 | 90.09 | 94.15 | 2511700.0 | 5.74% |
| >>> | 2026-05-29 | 84.75 | 89.15 | 84.50 | 89.04 | 2210700.0 | 6.41% |
| >>> | 2026-05-28 | 82.62 | 84.24 | 82.04 | 83.68 | 1570700.0 | 2.0% |
| >>> | 2026-05-27 | 82.18 | 83.00 | 81.76 | 82.04 | 2013500.0 | -2.89% |
| >>> | 2026-05-26 | 84.30 | 84.99 | 83.06 | 84.48 | 2452300.0 | 0.24% |
| >>> | 2026-05-22 | 82.54 | 84.36 | 82.54 | 84.28 | 1597500.0 | 2.59% |
| >>> | 2026-05-21 | 81.00 | 82.26 | 80.81 | 82.15 | 746800.0 | 0.6% |
| >>> | 2026-05-20 | 79.68 | 81.69 | 79.60 | 81.66 | 2064800.0 | 1.57% |
| >>> | 2026-05-19 | 80.93 | 81.61 | 79.95 | 80.40 | 1567200.0 | -0.64% |
| >>> | 2026-05-18 | 78.74 | 80.98 | 78.54 | 80.92 | 1856700.0 | 2.37% |
| >>> | 2026-05-15 | 77.75 | 79.51 | 77.26 | 79.05 | 2035500.0 | 0.88% |
| >>> | 2026-05-14 | 76.75 | 78.72 | 76.29 | 78.36 | 1634300.0 | 3.31% |
| >>> | 2026-05-13 | 74.23 | 76.11 | 74.06 | 75.85 | 1152900.0 | 1.35% |
| >>> | 2026-05-12 | 75.61 | 75.61 | 74.23 | 74.84 | 1294300.0 | -0.78% |
| >>> | 2026-05-11 | 74.86 | 75.68 | 74.77 | 75.43 | 1274000.0 | 0.15% |
| >>> | 2026-05-08 | 73.17 | 75.45 | 72.40 | 75.32 | 2489000.0 | 2.98% |
| >>> | 2026-05-07 | 72.33 | 73.63 | 72.22 | 73.14 | 1520000.0 | 4.23% |
| >>> | 2026-05-06 | 70.33 | 70.39 | 69.09 | 70.17 | 2400700.0 | -0.99% |
| >>> | 2026-05-05 | 70.41 | 71.07 | 69.84 | 70.87 | 715400.0 | 1.61% |
| >>> | 2026-05-04 | 68.81 | 70.25 | 68.81 | 69.75 | 1357600.0 | 1.44% |
| >>> | 2026-05-01 | 68.33 | 69.04 | 67.90 | 68.76 | 972700.0 | 1.94% |
| >>> | 2026-04-30 | 67.64 | 67.64 | 66.08 | 67.45 | 1301600.0 | -0.62% |
| >>> | 2026-04-29 | 67.15 | 67.90 | 66.51 | 67.87 | 917700.0 | 1.07% |
| >>> | 2026-04-28 | 67.47 | 68.03 | 66.82 | 67.15 | 1379500.0 | -0.59% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice