CSED3.SA(CSED3.SA)
CSED3.SA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/3/2026 | $3.93 | $3.93 | $3.84 | $3.93 | 124,300 |
| 7/2/2026 | $3.94 | $3.97 | $3.83 | $3.88 | 281,600 |
| 7/1/2026 | $3.81 | $3.90 | $3.69 | $3.86 | 209,900 |
| 6/30/2026 | $3.73 | $3.76 | $3.64 | $3.76 | 1.01M |
| 6/29/2026 | $3.81 | $3.82 | $3.73 | $3.75 | 151,500 |
| 6/26/2026 | $3.74 | $3.80 | $3.64 | $3.76 | 205,900 |
| 6/25/2026 | $3.72 | $3.72 | $3.65 | $3.68 | 279,000 |
| 6/24/2026 | $3.64 | $3.67 | $3.59 | $3.64 | 257,300 |
| 6/23/2026 | $3.53 | $3.68 | $3.53 | $3.63 | 272,000 |
| 6/22/2026 | $3.61 | $3.72 | $3.60 | $3.66 | 361,600 |
| 6/19/2026 | $3.50 | $3.61 | $3.48 | $3.61 | 519,400 |
| 6/18/2026 | $3.52 | $3.54 | $3.46 | $3.47 | 495,200 |
| 6/17/2026 | $3.53 | $3.66 | $3.48 | $3.48 | 485,300 |
| 6/16/2026 | $3.42 | $3.57 | $3.39 | $3.53 | 760,500 |
| 6/15/2026 | $3.64 | $3.71 | $3.40 | $3.42 | 1.01M |
| 6/12/2026 | $3.68 | $3.77 | $3.57 | $3.57 | 909,900 |
| 6/11/2026 | $3.94 | $3.96 | $3.59 | $3.71 | 1.66M |
| 6/10/2026 | $3.86 | $3.94 | $3.81 | $3.94 | 408,500 |
| 6/9/2026 | $3.85 | $4.00 | $3.83 | $3.87 | 340,500 |
| 6/8/2026 | $3.87 | $3.89 | $3.80 | $3.81 | 196,800 |
| 6/5/2026 | $3.92 | $3.93 | $3.81 | $3.81 | 491,400 |
| 6/3/2026 | $3.92 | $3.92 | $3.82 | $3.86 | 648,500 |
| 6/2/2026 | $3.99 | $4.10 | $3.88 | $3.96 | 2.10M |
| 6/1/2026 | $4.00 | $4.04 | $3.90 | $3.99 | 616,400 |
| 5/29/2026 | $4.07 | $4.11 | $3.95 | $3.97 | 446,900 |
| 5/28/2026 | $4.18 | $4.18 | $4.06 | $4.06 | 196,500 |
| 5/27/2026 | $4.08 | $4.21 | $4.07 | $4.09 | 431,600 |
| 5/26/2026 | $4.25 | $4.25 | $4.08 | $4.08 | 416,600 |
| 5/25/2026 | $4.23 | $4.47 | $4.23 | $4.26 | 346,900 |
| 5/22/2026 | $4.31 | $4.34 | $4.09 | $4.21 | 642,300 |
| 5/21/2026 | $4.32 | $4.42 | $4.24 | $4.37 | 239,100 |
| 5/20/2026 | $4.04 | $4.39 | $4.04 | $4.32 | 635,600 |
| 5/19/2026 | $4.08 | $4.19 | $4.00 | $4.03 | 334,300 |
| 5/18/2026 | $4.06 | $4.24 | $4.06 | $4.17 | 449,700 |
| 5/15/2026 | $4.12 | $4.15 | $4.02 | $4.08 | 590,400 |
| 5/14/2026 | $4.48 | $4.48 | $4.15 | $4.17 | 820,100 |
| 5/13/2026 | $5.04 | $5.09 | $4.32 | $4.37 | 3.60M |
| 5/12/2026 | $5.06 | $5.16 | $4.91 | $5.07 | 537,500 |
| 5/11/2026 | $5.53 | $5.57 | $5.02 | $5.05 | 819,000 |
| 5/8/2026 | $5.48 | $5.63 | $5.45 | $5.63 | 1.85M |
| 5/7/2026 | $5.46 | $5.56 | $5.39 | $5.44 | 291,300 |
| 5/6/2026 | $5.54 | $5.54 | $5.41 | $5.49 | 615,200 |
| 5/5/2026 | $5.25 | $5.45 | $5.25 | $5.41 | 261,000 |
| 5/4/2026 | $5.33 | $5.40 | $5.25 | $5.25 | 199,400 |
| 4/30/2026 | $5.35 | $5.39 | $5.21 | $5.38 | 572,300 |
| 4/29/2026 | $5.26 | $5.47 | $5.26 | $5.32 | 478,100 |
| 4/28/2026 | $5.60 | $5.64 | $5.51 | $5.58 | 435,300 |
| 4/27/2026 | $5.80 | $5.90 | $5.61 | $5.61 | 189,100 |
| 4/24/2026 | $5.75 | $5.91 | $5.68 | $5.82 | 493,700 |
| 4/23/2026 | $6.05 | $6.05 | $5.65 | $5.73 | 400,700 |
| 4/22/2026 | $6.22 | $6.22 | $5.93 | $5.97 | 237,900 |
| 4/20/2026 | $6.01 | $6.17 | $6.01 | $6.13 | 135,000 |
| 4/17/2026 | $6.18 | $6.30 | $6.08 | $6.08 | 272,300 |
| 4/16/2026 | $6.11 | $6.30 | $6.08 | $6.19 | 413,200 |
| 4/15/2026 | $5.99 | $6.16 | $5.86 | $6.16 | 808,100 |
| 4/14/2026 | $6.06 | $6.07 | $5.90 | $5.96 | 333,000 |
| 4/13/2026 | $5.86 | $6.05 | $5.86 | $6.00 | 556,200 |
| 4/10/2026 | $6.04 | $6.07 | $5.92 | $5.99 | 2.10M |
| 4/9/2026 | $5.86 | $6.08 | $5.81 | $6.02 | 870,400 |
| 4/8/2026 | $6.00 | $6.05 | $5.82 | $5.86 | 901,800 |
| 4/7/2026 | $5.68 | $5.80 | $5.57 | $5.70 | 982,200 |
| 4/6/2026 | $5.55 | $5.79 | $5.49 | $5.74 | 771,200 |