CY4 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 5.78 | -0.02 | -0.34% | 5.83 | 5.89 | 5.74 | 66,798 |
Mar 27 2024 | 5.80 | -0.12 | -2.03% | 5.87 | 5.94 | 5.72 | 136,889 |
Mar 26 2024 | 5.92 | 0.10 | 1.72% | 5.78 | 5.92 | 5.67 | 121,669 |
Mar 25 2024 | 5.82 | 0.12 | 2.11% | 5.73 | 5.83 | 5.55 | 120,474 |
Mar 22 2024 | 5.70 | -0.09 | -1.55% | 5.84 | 5.88 | 5.60 | 191,607 |
Mar 21 2024 | 5.79 | 0.41 | 7.62% | 5.42 | 5.80 | 5.37 | 189,977 |
Mar 20 2024 | 5.38 | 0.08 | 1.51% | 5.30 | 5.39 | 5.08 | 194,545 |
Mar 19 2024 | 5.30 | 0.00 | 0.00% | 5.33 | 5.38 | 5.29 | 55,537 |
Mar 18 2024 | 5.30 | 0.25 | 4.95% | 5.04 | 5.32 | 4.98 | 107,784 |
Mar 15 2024 | 5.05 | -0.19 | -3.63% | 5.23 | 5.33 | 5.04 | 92,413 |
Mar 14 2024 | 5.24 | -0.19 | -3.50% | 5.32 | 5.45 | 5.22 | 79,066 |
Mar 13 2024 | 5.43 | -0.03 | -0.55% | 5.59 | 5.72 | 5.36 | 195,572 |
Mar 12 2024 | 5.46 | 0.07 | 1.30% | 5.45 | 5.46 | 5.19 | 173,308 |
Mar 11 2024 | 5.39 | 0.11 | 2.08% | 5.34 | 5.45 | 5.13 | 151,550 |
Mar 08 2024 | 5.28 | 0.10 | 1.93% | 5.37 | 5.37 | 4.95 | 252,057 |
Mar 07 2024 | 5.18 | -0.08 | -1.52% | 5.23 | 5.25 | 4.985 | 167,895 |
Mar 06 2024 | 5.26 | 0.10 | 1.94% | 5.23 | 5.32 | 5.17 | 97,155 |
Mar 05 2024 | 5.16 | -0.10 | -1.90% | 5.23 | 5.27 | 5.11 | 159,460 |
Mar 04 2024 | 5.26 | -0.25 | -4.54% | 5.57 | 5.58 | 5.21 | 177,008 |
Mar 01 2024 | 5.51 | -0.28 | -4.84% | 5.80 | 5.83 | 5.46 | 174,194 |
Feb 29 2024 | 5.79 | 0.14 | 2.48% | 5.70 | 5.87 | 5.56 | 102,321 |
Feb 28 2024 | 5.65 | 0.25 | 4.63% | 5.45 | 5.78 | 5.39 | 175,970 |
Feb 27 2024 | 5.40 | -0.20 | -3.57% | 5.56 | 5.56 | 5.33 | 409,513 |
Feb 26 2024 | 5.60 | -0.30 | -5.08% | 5.90 | 5.90 | 5.50 | 223,404 |
Feb 23 2024 | 5.90 | -0.24 | -3.91% | 6.10 | 6.13 | 5.86 | 158,571 |
Feb 22 2024 | 6.14 | -0.13 | -2.07% | 6.30 | 6.30 | 6.14 | 175,152 |
Feb 21 2024 | 6.27 | -0.07 | -1.10% | 6.25 | 6.33 | 6.25 | 76,654 |
Feb 20 2024 | 6.34 | -0.05 | -0.78% | 6.36 | 6.38 | 6.25 | 64,932 |
Feb 19 2024 | 6.39 | -0.07 | -1.08% | 6.50 | 6.50 | 6.38 | 70,557 |
Feb 16 2024 | 6.46 | -0.08 | -1.22% | 6.58 | 6.58 | 6.42 | 33,010 |
Feb 15 2024 | 6.54 | 0.01 | 0.15% | 6.52 | 6.61 | 6.41 | 55,726 |
Feb 14 2024 | 6.53 | -0.05 | -0.76% | 6.50 | 6.66 | 6.50 | 47,814 |
Feb 13 2024 | 6.58 | 0.21 | 3.30% | 6.44 | 6.58 | 6.37 | 59,743 |
Feb 12 2024 | 6.37 | 0.01 | 0.16% | 6.33 | 6.51 | 6.33 | 60,515 |
Feb 09 2024 | 6.36 | -0.03 | -0.47% | 6.39 | 6.46 | 6.30 | 51,411 |
Feb 08 2024 | 6.39 | 0.01 | 0.16% | 6.43 | 6.54 | 6.25 | 91,398 |
Feb 07 2024 | 6.38 | -0.02 | -0.31% | 6.44 | 6.71 | 6.34 | 158,857 |
Feb 06 2024 | 6.40 | -0.44 | -6.43% | 6.90 | 6.90 | 6.25 | 177,400 |
Feb 05 2024 | 6.84 | -0.58 | -7.82% | 7.29 | 7.29 | 6.70 | 196,549 |
Feb 02 2024 | 7.42 | -0.03 | -0.40% | 7.50 | 7.50 | 7.39 | 23,082 |
Feb 01 2024 | 7.45 | 0.17 | 2.34% | 7.36 | 7.45 | 7.29 | 18,942 |
Jan 31 2024 | 7.28 | 0.01 | 0.14% | 7.25 | 7.28 | 7.22 | 9,607 |
Jan 30 2024 | 7.27 | -0.08 | -1.09% | 7.30 | 7.36 | 7.19 | 20,548 |
Jan 29 2024 | 7.35 | -0.15 | -2.00% | 7.48 | 7.48 | 7.32 | 22,709 |
Jan 26 2024 | 7.50 | 0.04 | 0.54% | 7.39 | 7.52 | 7.39 | 16,365 |
Jan 25 2024 | 7.46 | 0.06 | 0.81% | 7.39 | 7.46 | 7.39 | 8,170 |
Jan 24 2024 | 7.40 | 0.03 | 0.41% | 7.35 | 7.60 | 7.35 | 23,344 |
Jan 23 2024 | 7.37 | 0.02 | 0.27% | 7.35 | 7.43 | 7.31 | 13,720 |
Jan 22 2024 | 7.35 | -0.08 | -1.08% | 7.43 | 7.43 | 7.34 | 18,058 |
Jan 19 2024 | 7.43 | -0.05 | -0.67% | 7.48 | 7.48 | 7.38 | 7,422 |
Jan 18 2024 | 7.48 | -0.01 | -0.13% | 7.47 | 7.50 | 7.47 | 14,819 |
Jan 17 2024 | 7.49 | -0.11 | -1.45% | 7.50 | 7.50 | 7.44 | 18,909 |
Jan 16 2024 | 7.60 | -0.11 | -1.43% | 7.72 | 7.72 | 7.51 | 20,368 |
Jan 15 2024 | 7.71 | -0.07 | -0.90% | 7.71 | 7.75 | 7.65 | 15,130 |
Jan 12 2024 | 7.78 | -0.01 | -0.13% | 7.85 | 7.86 | 7.72 | 14,192 |
Jan 11 2024 | 7.79 | -0.22 | -2.75% | 8.00 | 8.04 | 7.79 | 21,055 |
Jan 10 2024 | 8.01 | -0.03 | -0.37% | 8.09 | 8.15 | 8.00 | 11,116 |
Jan 09 2024 | 8.04 | -0.09 | -1.11% | 8.15 | 8.15 | 8.03 | 7,706 |
Jan 08 2024 | 8.13 | 0.06 | 0.74% | 8.17 | 8.17 | 8.12 | 5,521 |
Jan 05 2024 | 8.07 | -0.05 | -0.62% | 8.10 | 8.15 | 8.01 | 8,313 |
Jan 04 2024 | 8.12 | -0.01 | -0.12% | 8.21 | 8.21 | 8.09 | 8,807 |
Jan 03 2024 | 8.13 | -0.07 | -0.85% | 8.26 | 8.26 | 8.08 | 11,861 |
Jan 02 2024 | 8.20 | -0.03 | -0.36% | 8.26 | 8.30 | 8.17 | 9,672 |