CIAN.ME(CIAN.ME)
CIAN.ME
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/17/2026 | $630.00 | $635.00 | $599.00 | $609.40 | 493,233 |
| 8/14/2026 | $619.60 | $639.00 | $617.00 | $626.80 | 449,422 |
| 8/13/2026 | $648.80 | $653.00 | $610.20 | $621.00 | 438,576 |
| 8/12/2026 | $651.20 | $658.00 | $643.20 | $648.80 | 231,793 |
| 8/11/2026 | $659.40 | $667.20 | $646.80 | $652.20 | 315,514 |
| 8/10/2026 | $676.20 | $681.40 | $657.00 | $660.60 | 399,789 |
| 8/9/2026 | $677.40 | $681.40 | $671.20 | $675.60 | 47,914 |
| 8/8/2026 | $671.40 | $684.40 | $671.00 | $674.20 | 64,181 |
| 8/7/2026 | $658.60 | $677.20 | $648.60 | $669.60 | 589,941 |
| 8/6/2026 | $640.60 | $659.80 | $636.60 | $653.20 | 407,942 |
| 8/5/2026 | $631.20 | $644.60 | $627.60 | $640.60 | 288,428 |
| 8/4/2026 | $627.00 | $648.80 | $620.40 | $629.80 | 449,249 |
| 8/3/2026 | $609.20 | $631.00 | $609.20 | $627.00 | 213,097 |
| 7/31/2026 | $591.20 | $611.40 | $580.40 | $609.20 | 267,721 |
| 7/30/2026 | $582.40 | $602.60 | $580.00 | $586.60 | 350,065 |
| 7/29/2026 | $577.60 | $587.80 | $574.60 | $580.80 | 147,025 |
| 7/28/2026 | $574.20 | $578.00 | $564.00 | $577.60 | 188,823 |
| 7/27/2026 | $573.20 | $584.40 | $560.00 | $572.40 | 246,237 |
| 7/26/2026 | $578.20 | $578.80 | $570.20 | $572.80 | 23,095 |
| 7/25/2026 | $573.00 | $578.80 | $568.40 | $574.60 | 36,790 |
| 7/24/2026 | $554.80 | $576.20 | $549.40 | $573.20 | 461,661 |
| 7/23/2026 | $541.80 | $557.00 | $537.20 | $554.60 | 187,194 |
| 7/22/2026 | $542.60 | $557.00 | $536.00 | $542.80 | 268,202 |
| 7/21/2026 | $541.00 | $555.80 | $532.80 | $541.20 | 342,057 |
| 7/20/2026 | $530.00 | $556.20 | $516.00 | $541.20 | 529,247 |
| 7/19/2026 | $528.00 | $539.20 | $525.40 | $527.20 | 27,622 |
| 7/18/2026 | $527.40 | $535.20 | $522.20 | $528.00 | 22,636 |
| 7/17/2026 | $531.20 | $550.00 | $520.80 | $526.80 | 436,460 |
| 7/16/2026 | $562.80 | $563.40 | $528.80 | $531.60 | 447,933 |
| 7/15/2026 | $555.80 | $572.40 | $545.40 | $562.80 | 742,997 |
| 7/14/2026 | $531.80 | $563.40 | $528.20 | $558.00 | 530,952 |
| 7/13/2026 | $507.60 | $534.00 | $499.00 | $529.40 | 413,815 |
| 7/12/2026 | $507.40 | $511.80 | $504.40 | $507.60 | 22,534 |
| 7/11/2026 | $513.60 | $514.80 | $500.00 | $509.20 | 28,643 |
| 7/10/2026 | $507.40 | $515.60 | $498.00 | $515.60 | 226,033 |
| 7/9/2026 | $513.80 | $519.80 | $500.00 | $505.00 | 294,934 |
| 7/8/2026 | $497.00 | $515.00 | $489.00 | $513.80 | 384,795 |
| 7/7/2026 | $497.00 | $508.80 | $477.20 | $498.00 | 622,608 |
| 7/6/2026 | $481.20 | $518.00 | $477.20 | $494.60 | 1.44M |
| 7/5/2026 | $475.20 | $482.80 | $475.20 | $482.00 | 17,684 |
| 7/4/2026 | $475.80 | $480.00 | $473.00 | $476.80 | 22,703 |
| 7/3/2026 | $471.80 | $481.00 | $460.80 | $475.00 | 215,123 |
| 7/2/2026 | $494.40 | $495.80 | $464.00 | $471.80 | 393,442 |
| 7/1/2026 | $502.80 | $504.60 | $489.00 | $490.40 | 421,011 |
| 6/30/2026 | $506.40 | $509.80 | $500.00 | $502.80 | 453,871 |
| 6/29/2026 | $512.00 | $514.40 | $498.60 | $506.40 | 368,584 |
| 6/28/2026 | $514.60 | $514.60 | $510.00 | $512.20 | 8,729 |
| 6/27/2026 | $511.00 | $516.40 | $510.00 | $511.60 | 15,842 |
| 6/26/2026 | $514.00 | $524.80 | $499.20 | $508.80 | 496,606 |
| 6/25/2026 | $508.60 | $522.60 | $504.60 | $514.40 | 256,611 |
| 6/24/2026 | $537.60 | $546.80 | $502.60 | $508.60 | 634,198 |
| 6/23/2026 | $554.60 | $556.60 | $530.60 | $536.60 | 492,323 |
| 6/22/2026 | $595.00 | $599.60 | $530.00 | $554.60 | 1.21M |
| 6/19/2026 | $640.00 | $645.00 | $623.80 | $643.00 | 553,523 |
| 6/18/2026 | $649.80 | $655.00 | $634.80 | $642.00 | 328,100 |
| 6/17/2026 | $643.00 | $657.80 | $641.00 | $649.80 | 292,213 |
| 6/16/2026 | $650.20 | $655.80 | $640.20 | $643.00 | 245,739 |
| 6/15/2026 | $659.80 | $665.00 | $644.40 | $650.00 | 259,686 |
| 6/14/2026 | $657.00 | $659.60 | $654.20 | $659.40 | 18,585 |
| 6/13/2026 | $657.60 | $659.20 | $654.40 | $657.80 | 23,324 |
| 6/11/2026 | $641.80 | $653.60 | $638.00 | $653.20 | 160,627 |
| 6/10/2026 | $648.80 | $653.80 | $639.00 | $641.40 | 184,530 |
| 6/9/2026 | $645.80 | $657.60 | $644.60 | $648.60 | 243,852 |
| 6/8/2026 | $645.60 | $656.40 | $642.40 | $645.20 | 291,622 |
| 6/7/2026 | $646.00 | $647.60 | $645.00 | $646.20 | 11,407 |
| 6/6/2026 | $643.20 | $646.00 | $643.00 | $646.00 | 16,825 |
| 6/5/2026 | $638.40 | $644.00 | $636.60 | $643.20 | 89,079 |
| 6/4/2026 | $642.40 | $646.60 | $638.00 | $638.20 | 124,461 |
| 6/3/2026 | $639.80 | $646.00 | $639.20 | $643.00 | 172,779 |
| 6/2/2026 | $639.20 | $646.00 | $632.00 | $639.80 | 370,850 |
| 6/1/2026 | $636.00 | $641.60 | $635.60 | $638.00 | 151,129 |
| 5/31/2026 | $635.80 | $637.20 | $635.00 | $637.20 | 7,711 |
| 5/30/2026 | $635.00 | $637.40 | $633.20 | $637.00 | 11,951 |
| 5/29/2026 | $638.60 | $640.80 | $630.00 | $633.20 | 209,340 |
| 5/28/2026 | $637.00 | $645.40 | $635.80 | $637.20 | 282,886 |
| 5/27/2026 | $636.00 | $637.00 | $633.40 | $637.00 | 96,895 |
| 5/26/2026 | $637.00 | $638.60 | $632.20 | $636.00 | 88,019 |
| 5/25/2026 | $637.80 | $641.60 | $629.00 | $636.80 | 147,704 |
| 5/24/2026 | $640.00 | $649.00 | $621.20 | $636.40 | 90,020 |
| 5/23/2026 | $637.80 | $640.00 | $637.20 | $639.00 | 9,047 |
| 5/22/2026 | $643.00 | $647.00 | $634.20 | $637.00 | 163,205 |