CEM.MICEM.MIMIL
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $15.60 | $15.60 | $14.96 | $15.14 | 294,083 |
| 3/2/2026 | $15.68 | $15.92 | $15.50 | $15.84 | 192,828 |
| 2/27/2026 | $16.00 | $16.26 | $15.94 | $15.98 | 167,013 |
| 2/26/2026 | $16.20 | $16.20 | $15.50 | $15.98 | 394,200 |
| 2/25/2026 | $16.32 | $16.40 | $16.10 | $16.18 | 113,198 |
| 2/24/2026 | $16.24 | $16.34 | $16.06 | $16.20 | 111,288 |
| 2/23/2026 | $16.52 | $16.56 | $16.20 | $16.24 | 82,188 |
| 2/20/2026 | $16.62 | $16.78 | $16.32 | $16.50 | 143,784 |
| 2/19/2026 | $16.54 | $16.62 | $16.18 | $16.62 | 167,081 |
| 2/18/2026 | $16.54 | $16.74 | $16.34 | $16.54 | 190,478 |
| 2/17/2026 | $16.94 | $16.94 | $16.16 | $16.48 | 129,069 |
| 2/16/2026 | $16.64 | $17.12 | $16.50 | $16.72 | 219,010 |
| 2/13/2026 | $18.00 | $18.12 | $16.58 | $16.58 | 603,522 |
| 2/12/2026 | $18.66 | $19.12 | $18.10 | $18.14 | 147,311 |
| 2/11/2026 | $19.10 | $19.10 | $18.76 | $18.84 | 80,229 |
| 2/10/2026 | $19.36 | $19.36 | $19.02 | $19.02 | 95,964 |
| 2/9/2026 | $18.82 | $19.44 | $18.82 | $19.44 | 83,323 |
| 2/6/2026 | $18.70 | $19.04 | $18.36 | $19.00 | 88,379 |
| 2/5/2026 | $18.54 | $19.08 | $18.54 | $18.86 | 139,435 |
| 2/4/2026 | $19.60 | $19.60 | $18.50 | $18.50 | 184,693 |
| 2/3/2026 | $19.40 | $19.60 | $19.12 | $19.60 | 71,267 |
| 2/2/2026 | $18.90 | $19.19 | $18.76 | $19.16 | 127,023 |
| 1/30/2026 | $19.18 | $19.28 | $19.00 | $19.00 | 125,231 |
| 1/29/2026 | $19.50 | $19.52 | $18.96 | $19.08 | 158,883 |
| 1/28/2026 | $19.64 | $19.98 | $19.20 | $19.52 | 84,256 |
| 1/27/2026 | $19.54 | $19.66 | $19.30 | $19.60 | 115,554 |
| 1/26/2026 | $20.50 | $20.50 | $19.10 | $19.28 | 270,733 |
| 1/23/2026 | $20.35 | $20.70 | $20.05 | $20.25 | 243,561 |
| 1/22/2026 | $19.56 | $20.35 | $19.54 | $20.25 | 297,155 |
| 1/21/2026 | $19.18 | $19.42 | $19.08 | $19.38 | 58,402 |
| 1/20/2026 | $19.50 | $19.50 | $18.90 | $19.08 | 76,086 |
| 1/19/2026 | $19.16 | $19.44 | $18.94 | $19.38 | 88,737 |
| 1/16/2026 | $19.58 | $19.64 | $19.36 | $19.42 | 103,711 |
| 1/15/2026 | $19.64 | $19.64 | $19.34 | $19.60 | 209,694 |
| 1/14/2026 | $19.24 | $19.64 | $19.24 | $19.40 | 97,765 |
| 1/13/2026 | $19.70 | $19.70 | $19.18 | $19.28 | 234,968 |
| 1/12/2026 | $20.20 | $20.25 | $19.54 | $19.88 | 161,426 |
| 1/9/2026 | $19.80 | $20.15 | $19.70 | $20.10 | 180,502 |
| 1/8/2026 | $19.38 | $19.74 | $19.30 | $19.74 | 106,505 |
| 1/7/2026 | $19.42 | $19.76 | $19.28 | $19.54 | 151,429 |
| 1/6/2026 | $19.18 | $19.56 | $19.00 | $19.22 | 118,570 |
| 1/5/2026 | $19.04 | $19.28 | $18.94 | $19.14 | 113,247 |
| 1/2/2026 | $19.08 | $19.08 | $18.62 | $18.88 | 108,604 |
| 12/30/2025 | $18.76 | $18.90 | $18.68 | $18.78 | 97,921 |
| 12/29/2025 | $18.96 | $19.14 | $18.76 | $18.80 | 115,241 |
| 12/23/2025 | $18.84 | $18.96 | $18.76 | $18.86 | 54,883 |
| 12/22/2025 | $18.84 | $18.98 | $18.54 | $18.90 | 152,275 |
| 12/19/2025 | $18.80 | $19.46 | $18.72 | $19.02 | 351,221 |
| 12/18/2025 | $18.50 | $18.84 | $18.18 | $18.80 | 164,839 |
| 12/17/2025 | $18.60 | $19.04 | $18.50 | $18.54 | 378,154 |
| 12/16/2025 | $18.66 | $18.90 | $18.48 | $18.60 | 153,482 |
| 12/15/2025 | $18.26 | $18.76 | $18.18 | $18.66 | 232,827 |
| 12/12/2025 | $18.38 | $18.40 | $18.12 | $18.24 | 153,598 |
| 12/11/2025 | $17.66 | $18.30 | $17.60 | $18.30 | 198,444 |
| 12/10/2025 | $17.90 | $17.90 | $17.22 | $17.66 | 84,631 |
| 12/9/2025 | $17.78 | $17.90 | $17.66 | $17.72 | 121,448 |
| 12/8/2025 | $17.54 | $17.96 | $17.54 | $17.78 | 156,024 |
| 12/5/2025 | $17.40 | $17.62 | $17.28 | $17.46 | 108,530 |
| 12/4/2025 | $17.24 | $17.42 | $17.12 | $17.26 | 147,000 |