Historical Data: CIBR
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 75.04 | 75.04 | 73.65 | 73.89 | 830656 | -2.47% |
| >>> | 2025-12-11 | 75.77 | 76.06 | 75.09 | 75.76 | 538200 | -0.45% |
| >>> | 2025-12-10 | 75.36 | 76.42 | 75.05 | 76.10 | 736300 | 0.61% |
| >>> | 2025-12-09 | 75.01 | 75.92 | 75.00 | 75.64 | 494900 | 0.57% |
| >>> | 2025-12-08 | 75.32 | 75.62 | 74.98 | 75.21 | 587800 | 0.31% |
| >>> | 2025-12-05 | 75.00 | 75.62 | 74.79 | 74.98 | 457200 | 0.36% |
| >>> | 2025-12-04 | 74.25 | 74.83 | 74.11 | 74.71 | 805800 | 0.63% |
| >>> | 2025-12-03 | 72.72 | 74.24 | 72.43 | 74.24 | 542500 | 1.34% |
| >>> | 2025-12-02 | 73.39 | 73.57 | 73.00 | 73.26 | 945100 | 0.65% |
| >>> | 2025-12-01 | 73.21 | 73.41 | 72.61 | 72.79 | 707900 | -1.17% |
| >>> | 2025-11-28 | 73.24 | 73.79 | 73.24 | 73.65 | 294000 | 0.95% |
| >>> | 2025-11-26 | 73.51 | 73.58 | 72.72 | 72.96 | 885700 | -0.88% |
| >>> | 2025-11-25 | 72.59 | 73.80 | 72.00 | 73.61 | 641600 | 1.6% |
| >>> | 2025-11-24 | 71.82 | 72.69 | 71.80 | 72.45 | 480600 | 1.24% |
| >>> | 2025-11-21 | 71.36 | 72.22 | 70.38 | 71.56 | 1341600 | 0.08% |
| >>> | 2025-11-20 | 74.27 | 74.57 | 71.41 | 71.50 | 1090200 | -2.56% |
| >>> | 2025-11-19 | 73.14 | 73.84 | 72.93 | 73.38 | 532900 | 0.2% |
| >>> | 2025-11-18 | 73.33 | 73.87 | 72.72 | 73.23 | 787500 | -0.72% |
| >>> | 2025-11-17 | 74.65 | 75.08 | 73.55 | 73.76 | 552100 | -1.31% |
| >>> | 2025-11-14 | 73.65 | 75.14 | 73.08 | 74.74 | 950500 | -0.03% |
| >>> | 2025-11-13 | 76.11 | 76.26 | 74.57 | 74.76 | 942900 | -1.71% |
| >>> | 2025-11-12 | 77.12 | 77.38 | 75.99 | 76.06 | 466600 | -1.04% |
| >>> | 2025-11-11 | 76.56 | 77.20 | 76.55 | 76.86 | 782600 | 0.17% |
| >>> | 2025-11-10 | 76.37 | 76.85 | 75.81 | 76.73 | 922500 | 1.79% |
| >>> | 2025-11-07 | 74.36 | 75.40 | 73.93 | 75.38 | 753000 | 1.02% |
| >>> | 2025-11-06 | 74.97 | 75.15 | 73.87 | 74.62 | 1101600 | -1.26% |
| >>> | 2025-11-05 | 75.43 | 75.74 | 75.24 | 75.57 | 547800 | 0.2% |
| >>> | 2025-11-04 | 76.28 | 76.98 | 75.38 | 75.42 | 958400 | -2.43% |
| >>> | 2025-11-03 | 77.48 | 77.70 | 76.62 | 77.30 | 669300 | -0.03% |
| >>> | 2025-10-31 | 76.80 | 77.55 | 76.57 | 77.32 | 958800 | 1.3% |
| >>> | 2025-10-30 | 76.26 | 77.14 | 76.04 | 76.33 | 949200 | -0.2% |
| >>> | 2025-10-29 | 77.54 | 77.54 | 76.18 | 76.48 | 907700 | -2.05% |
| >>> | 2025-10-28 | 77.81 | 78.34 | 77.65 | 78.08 | 722700 | 0.4% |
| >>> | 2025-10-27 | 78.11 | 78.17 | 77.53 | 77.77 | 562600 | 0.37% |
| >>> | 2025-10-24 | 77.72 | 77.85 | 77.27 | 77.48 | 499100 | 0.14% |
| >>> | 2025-10-23 | 76.50 | 77.47 | 76.46 | 77.37 | 562000 | 1.19% |
| >>> | 2025-10-22 | 77.12 | 77.15 | 75.90 | 76.46 | 428000 | -0.78% |
| >>> | 2025-10-21 | 76.38 | 77.14 | 76.16 | 77.06 | 613900 | 0.73% |
| >>> | 2025-10-20 | 75.51 | 76.57 | 75.49 | 76.50 | 492600 | 1.84% |
| >>> | 2025-10-17 | 74.26 | 75.12 | 74.08 | 75.12 | 780600 | 0.4% |
| >>> | 2025-10-16 | 75.95 | 76.19 | 74.39 | 74.82 | 699600 | -1.18% |
| >>> | 2025-10-15 | 76.42 | 76.61 | 75.33 | 75.71 | 662200 | -0.22% |
| >>> | 2025-10-14 | 75.85 | 76.40 | 75.08 | 75.88 | 492500 | -1.39% |
| >>> | 2025-10-13 | 76.96 | 77.16 | 76.40 | 76.95 | 675600 | 1.95% |
| >>> | 2025-10-10 | 78.04 | 78.32 | 75.42 | 75.48 | 819200 | -3.22% |
| >>> | 2025-10-09 | 78.15 | 78.17 | 77.45 | 77.99 | 1199700 | -0.28% |
| >>> | 2025-10-08 | 76.77 | 78.22 | 76.75 | 78.21 | 1696900 | 2.58% |
| >>> | 2025-10-07 | 77.37 | 77.42 | 75.60 | 76.24 | 800200 | -1.46% |
| >>> | 2025-10-06 | 77.09 | 77.78 | 76.89 | 77.37 | 832900 | 0.87% |
| >>> | 2025-10-03 | 77.35 | 77.47 | 76.44 | 76.70 | 746800 | -0.51% |
| >>> | 2025-10-02 | 77.16 | 77.18 | 76.47 | 77.09 | 766800 | 0.73% |
| >>> | 2025-10-01 | 75.62 | 76.57 | 75.43 | 76.53 | 855800 | 0.68% |
| >>> | 2025-09-30 | 76.07 | 76.24 | 75.40 | 76.01 | 411300 | -0.13% |
| >>> | 2025-09-29 | 76.34 | 76.48 | 75.91 | 76.11 | 558900 | 0.4% |
| >>> | 2025-09-26 | 75.38 | 75.98 | 75.16 | 75.81 | 380600 | 0.56% |
| >>> | 2025-09-25 | 75.01 | 75.64 | 74.67 | 75.39 | 879200 | -0.42% |
| >>> | 2025-09-24 | 76.27 | 76.41 | 75.52 | 75.71 | 570100 | -0.58% |
| >>> | 2025-09-23 | 76.93 | 77.14 | 75.96 | 76.15 | 743500 | -0.98% |
| >>> | 2025-09-22 | 76.44 | 77.07 | 76.17 | 76.90 | 864900 | -0.01% |
| >>> | 2025-09-19 | 77.03 | 77.06 | 76.43 | 76.91 | 978300 | -0.06% |
| >>> | 2025-09-18 | 76.10 | 77.07 | 75.76 | 76.96 | 1206100 | 2.29% |
| >>> | 2025-09-17 | 75.51 | 75.81 | 74.53 | 75.24 | 696400 | -0.27% |
| >>> | 2025-09-16 | 75.79 | 75.84 | 75.15 | 75.44 | 665300 | -0.36% |
| >>> | 2025-09-15 | 75.24 | 75.92 | 75.07 | 75.71 | 606100 | 1.03% |
| >>> | 2025-09-12 | 75.52 | 75.73 | 74.91 | 74.94 | 619500 | -0.86% |
| >>> | 2025-09-11 | 75.33 | 75.87 | 75.15 | 75.59 | 499000 | 0.79% |
| >>> | 2025-09-10 | 75.25 | 75.84 | 74.58 | 75.00 | 685600 | 0.59% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice