CXSE3.SACXSE3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.10 | $16.20 | $15.99 | $16.10 | 3.84M |
| 1/14/2026 | $16.10 | $16.13 | $15.86 | $16.09 | 3.35M |
| 1/13/2026 | $16.37 | $16.40 | $16.02 | $16.02 | 5.61M |
| 1/12/2026 | $16.18 | $16.41 | $16.18 | $16.37 | 3.29M |
| 1/9/2026 | $16.00 | $16.31 | $16.00 | $16.18 | 3.12M |
| 1/8/2026 | $16.15 | $16.26 | $15.98 | $15.99 | 2.62M |
| 1/7/2026 | $16.31 | $16.32 | $16.10 | $16.15 | 2.08M |
| 1/6/2026 | $16.28 | $16.47 | $16.22 | $16.31 | 4.33M |
| 1/5/2026 | $16.20 | $16.36 | $16.02 | $16.21 | 3.44M |
| 1/2/2026 | $16.72 | $16.95 | $16.53 | $16.54 | 7.29M |
| 12/30/2025 | $16.60 | $16.78 | $16.60 | $16.62 | 2.23M |
| 12/29/2025 | $16.53 | $16.71 | $16.49 | $16.58 | 3.03M |
| 12/26/2025 | $16.26 | $16.53 | $16.17 | $16.53 | 2.25M |
| 12/23/2025 | $16.03 | $16.40 | $15.97 | $16.26 | 2.62M |
| 12/22/2025 | $15.93 | $16.01 | $15.82 | $15.95 | 3.56M |
| 12/19/2025 | $15.80 | $15.97 | $15.77 | $15.92 | 3.21M |
| 12/18/2025 | $15.99 | $16.07 | $15.74 | $15.77 | 3.73M |
| 12/17/2025 | $16.20 | $16.21 | $15.86 | $15.99 | 5.19M |
| 12/16/2025 | $16.49 | $16.49 | $16.17 | $16.19 | 2.86M |
| 12/15/2025 | $16.47 | $16.61 | $16.37 | $16.50 | 3.13M |
| 12/12/2025 | $16.25 | $16.40 | $16.16 | $16.39 | 3.42M |
| 12/11/2025 | $16.11 | $16.28 | $16.08 | $16.16 | 1.30M |
| 12/10/2025 | $16.34 | $16.42 | $16.16 | $16.24 | 3.24M |
| 12/9/2025 | $16.20 | $16.47 | $16.16 | $16.34 | 3.00M |
| 12/8/2025 | $16.08 | $16.47 | $15.99 | $16.30 | 4.17M |
| 12/5/2025 | $16.22 | $16.39 | $15.75 | $15.89 | 4.58M |
| 12/4/2025 | $16.20 | $16.34 | $16.08 | $16.22 | 3.28M |
| 12/3/2025 | $16.17 | $16.25 | $16.11 | $16.15 | 3.48M |
| 12/2/2025 | $15.93 | $16.20 | $15.86 | $16.14 | 4.10M |
| 12/1/2025 | $16.26 | $16.26 | $15.83 | $15.89 | 7.58M |
| 11/28/2025 | $16.39 | $16.44 | $16.05 | $16.19 | 3.84M |
| 11/27/2025 | $16.28 | $16.39 | $16.24 | $16.39 | 1.17M |
| 11/26/2025 | $16.08 | $16.31 | $15.98 | $16.28 | 3.64M |
| 11/25/2025 | $16.04 | $16.12 | $15.89 | $16.00 | 2.68M |
| 11/24/2025 | $15.79 | $16.04 | $15.75 | $16.04 | 5.39M |
| 11/21/2025 | $15.72 | $15.82 | $15.55 | $15.73 | 2.30M |
| 11/19/2025 | $15.75 | $15.92 | $15.68 | $15.71 | 3.45M |
| 11/18/2025 | $15.60 | $15.84 | $15.50 | $15.78 | 3.36M |
| 11/17/2025 | $15.49 | $15.69 | $15.47 | $15.67 | 3.91M |
| 11/14/2025 | $15.30 | $15.55 | $15.29 | $15.49 | 2.29M |
| 11/13/2025 | $15.15 | $15.37 | $15.10 | $15.37 | 3.84M |
| 11/12/2025 | $15.43 | $15.46 | $15.08 | $15.10 | 4.48M |
| 11/11/2025 | $15.45 | $15.54 | $15.37 | $15.43 | 5.25M |
| 11/10/2025 | $15.42 | $15.57 | $15.37 | $15.44 | 3.49M |
| 11/7/2025 | $15.30 | $15.59 | $15.27 | $15.42 | 4.82M |
| 11/6/2025 | $15.00 | $15.29 | $14.96 | $15.15 | 4.67M |
| 11/5/2025 | $14.93 | $15.09 | $14.89 | $15.00 | 3.05M |
| 11/4/2025 | $14.79 | $14.97 | $14.75 | $14.93 | 4.68M |
| 11/3/2025 | $15.04 | $15.19 | $15.03 | $15.10 | 3.27M |
| 10/31/2025 | $15.15 | $15.22 | $14.94 | $14.97 | 4.86M |
| 10/30/2025 | $14.90 | $15.15 | $14.85 | $15.15 | 2.08M |
| 10/29/2025 | $15.00 | $15.09 | $14.90 | $14.95 | 3.79M |
| 10/28/2025 | $14.95 | $15.05 | $14.91 | $15.00 | 2.83M |
| 10/27/2025 | $14.81 | $15.01 | $14.75 | $14.94 | 2.20M |
| 10/24/2025 | $14.69 | $14.79 | $14.66 | $14.68 | 2.81M |
| 10/23/2025 | $14.95 | $14.97 | $14.64 | $14.69 | 4.56M |
| 10/22/2025 | $15.00 | $15.05 | $14.84 | $14.85 | 4.14M |
| 10/21/2025 | $15.00 | $15.05 | $14.89 | $14.96 | 3.27M |
| 10/20/2025 | $14.82 | $15.02 | $14.79 | $15.00 | 2.56M |