CIMSA.ISCIMSA.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $45.52 | $45.60 | $44.62 | $45.14 | 15.04M |
| 1/14/2026 | $46.52 | $46.74 | $45.22 | $45.50 | 16.53M |
| 1/13/2026 | $45.72 | $46.66 | $45.56 | $46.30 | 9.12M |
| 1/12/2026 | $45.08 | $45.96 | $44.98 | $45.62 | 11.36M |
| 1/9/2026 | $45.44 | $46.16 | $44.86 | $45.02 | 11.16M |
| 1/8/2026 | $45.80 | $45.84 | $44.74 | $45.36 | 9.01M |
| 1/7/2026 | $47.02 | $47.32 | $45.62 | $45.80 | 11.59M |
| 1/6/2026 | $46.00 | $46.94 | $45.84 | $46.68 | 12.89M |
| 1/5/2026 | $45.70 | $45.96 | $45.40 | $45.80 | 10.87M |
| 1/2/2026 | $46.20 | $46.20 | $45.30 | $45.54 | 14.78M |
| 12/31/2025 | $44.90 | $46.50 | $44.82 | $46.50 | 7.13M |
| 12/30/2025 | $45.12 | $45.14 | $44.18 | $44.82 | 7.01M |
| 12/29/2025 | $45.38 | $45.68 | $44.74 | $44.90 | 5.15M |
| 12/26/2025 | $45.90 | $45.96 | $44.94 | $45.38 | 5.97M |
| 12/25/2025 | $46.46 | $46.62 | $45.88 | $45.94 | 5.29M |
| 12/24/2025 | $45.90 | $46.44 | $45.50 | $46.00 | 5.55M |
| 12/23/2025 | $46.08 | $46.12 | $45.62 | $45.90 | 6.07M |
| 12/22/2025 | $46.56 | $47.04 | $45.88 | $46.08 | 7.66M |
| 12/19/2025 | $47.60 | $47.86 | $46.24 | $46.50 | 10.71M |
| 12/18/2025 | $47.90 | $48.48 | $47.34 | $47.48 | 7.76M |
| 12/17/2025 | $49.02 | $49.02 | $47.76 | $47.90 | 5.67M |
| 12/16/2025 | $48.96 | $49.20 | $48.04 | $49.02 | 5.99M |
| 12/15/2025 | $48.60 | $49.30 | $48.46 | $48.96 | 7.28M |
| 12/12/2025 | $48.16 | $48.86 | $48.02 | $48.50 | 7.93M |
| 12/11/2025 | $48.02 | $48.54 | $47.82 | $48.10 | 7.70M |
| 12/10/2025 | $47.90 | $48.44 | $47.58 | $48.00 | 6.00M |
| 12/9/2025 | $48.76 | $48.76 | $47.80 | $47.90 | 4.49M |
| 12/8/2025 | $48.46 | $49.56 | $48.46 | $48.74 | 7.83M |
| 12/5/2025 | $47.30 | $48.56 | $46.90 | $48.16 | 8.95M |
| 12/4/2025 | $49.12 | $49.16 | $47.44 | $47.50 | 7.40M |
| 12/3/2025 | $48.30 | $49.44 | $47.68 | $48.86 | 13.21M |
| 12/2/2025 | $47.60 | $48.96 | $47.26 | $48.20 | 11.79M |
| 12/1/2025 | $45.76 | $47.80 | $45.46 | $47.76 | 12.23M |
| 11/28/2025 | $45.52 | $46.28 | $45.12 | $45.76 | 10.54M |
| 11/27/2025 | $46.46 | $46.56 | $45.28 | $45.88 | 8.89M |
| 11/26/2025 | $45.52 | $46.72 | $45.40 | $46.16 | 10.76M |
| 11/25/2025 | $45.14 | $45.94 | $44.62 | $45.52 | 8.42M |
| 11/24/2025 | $44.66 | $45.36 | $44.30 | $45.02 | 9.85M |
| 11/21/2025 | $45.10 | $45.18 | $44.10 | $44.84 | 6.97M |
| 11/20/2025 | $44.92 | $45.32 | $44.54 | $45.20 | 8.10M |
| 11/19/2025 | $44.16 | $45.06 | $44.08 | $44.66 | 9.50M |
| 11/18/2025 | $43.72 | $44.44 | $43.36 | $44.10 | 10.01M |
| 11/17/2025 | $43.64 | $44.48 | $43.40 | $43.72 | 12.21M |
| 11/14/2025 | $44.46 | $44.90 | $42.72 | $43.60 | 10.85M |
| 11/13/2025 | $42.78 | $45.14 | $42.78 | $44.58 | 16.57M |
| 11/12/2025 | $42.92 | $42.94 | $42.26 | $42.60 | 7.02M |
| 11/11/2025 | $44.00 | $44.22 | $42.12 | $42.70 | 11.58M |
| 11/10/2025 | $44.88 | $45.78 | $44.24 | $44.28 | 9.46M |
| 11/7/2025 | $45.28 | $45.74 | $44.40 | $44.66 | 9.99M |
| 11/6/2025 | $45.04 | $45.68 | $44.72 | $45.38 | 7.86M |
| 11/5/2025 | $44.72 | $45.02 | $44.18 | $44.94 | 11.74M |
| 11/4/2025 | $45.80 | $45.82 | $44.36 | $44.70 | 11.00M |
| 11/3/2025 | $47.36 | $47.36 | $45.40 | $45.80 | 20.68M |
| 10/31/2025 | $47.92 | $47.92 | $46.72 | $47.52 | 17.52M |
| 10/30/2025 | $45.96 | $47.64 | $45.68 | $47.18 | 13.72M |
| 10/28/2025 | $45.40 | $46.36 | $45.08 | $45.86 | 8.01M |
| 10/27/2025 | $44.80 | $46.08 | $44.44 | $44.90 | 11.03M |
| 10/24/2025 | $43.98 | $45.62 | $43.78 | $44.84 | 16.59M |
| 10/23/2025 | $42.84 | $44.22 | $42.76 | $43.54 | 14.18M |
| 10/22/2025 | $43.30 | $43.48 | $42.84 | $42.88 | 9.92M |
| 10/21/2025 | $42.70 | $43.30 | $42.10 | $43.22 | 10.77M |
| 10/20/2025 | $42.04 | $42.96 | $41.56 | $42.62 | 10.14M |
| 10/17/2025 | $42.72 | $43.00 | $41.18 | $42.02 | 12.10M |