CMIG4 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 10.36 | -0.01 | -0.10% | 10.34 | 10.44 | 10.26 | 16,053,900 |
May 16 2024 | 10.37 | -0.10 | -0.96% | 10.51 | 10.62 | 10.31 | 13,514,800 |
May 15 2024 | 10.47 | 0.13 | 1.26% | 10.30 | 10.51 | 10.22 | 9,040,500 |
May 14 2024 | 10.34 | 0.16 | 1.57% | 10.20 | 10.39 | 10.18 | 16,519,500 |
May 13 2024 | 10.18 | 0.08 | 0.79% | 10.13 | 10.32 | 10.08 | 18,677,200 |
May 10 2024 | 10.10 | -0.23 | -2.23% | 10.31 | 10.33 | 10.08 | 12,130,600 |
May 09 2024 | 10.33 | -0.04 | -0.39% | 10.33 | 10.37 | 10.14 | 12,591,600 |
May 08 2024 | 10.37 | 0.04 | 0.39% | 10.30 | 10.45 | 10.22 | 10,760,600 |
May 07 2024 | 10.33 | -0.15 | -1.43% | 10.45 | 10.50 | 10.06 | 16,296,500 |
May 06 2024 | 10.48 | -0.03 | -0.29% | 10.52 | 10.63 | 10.41 | 12,783,000 |
May 03 2024 | 10.51 | 0.09 | 0.86% | 10.46 | 10.71 | 10.44 | 18,047,700 |
May 02 2024 | 10.42 | 0.64 | 6.54% | 9.89 | 10.48 | 9.85 | 28,869,500 |
Apr 30 2024 | 9.78 | -2.96 | -23.23% | 9.93 | 9.97 | 9.57 | 16,917,000 |
Apr 29 2024 | 12.74 | 0.18 | 1.43% | 12.62 | 12.80 | 12.60 | 8,887,700 |
Apr 26 2024 | 12.56 | -0.09 | -0.71% | 12.71 | 12.78 | 12.56 | 8,115,300 |
Apr 25 2024 | 12.65 | -0.19 | -1.48% | 12.82 | 12.92 | 12.60 | 11,775,100 |
Apr 24 2024 | 12.84 | -0.04 | -0.31% | 12.87 | 12.94 | 12.73 | 8,596,800 |
Apr 23 2024 | 12.88 | -0.08 | -0.62% | 12.91 | 12.93 | 12.75 | 8,120,400 |
Apr 22 2024 | 12.96 | -0.12 | -0.92% | 13.18 | 13.18 | 12.88 | 11,577,000 |
Apr 19 2024 | 13.08 | 0.03 | 0.23% | 13.01 | 13.23 | 12.96 | 23,735,400 |
Apr 18 2024 | 13.05 | 0.17 | 1.32% | 12.88 | 13.08 | 12.82 | 13,845,300 |
Apr 17 2024 | 12.88 | 0.07 | 0.55% | 12.87 | 12.99 | 12.67 | 12,844,100 |
Apr 16 2024 | 12.81 | -0.11 | -0.85% | 12.92 | 12.97 | 12.75 | 14,380,300 |
Apr 15 2024 | 12.92 | 0.08 | 0.62% | 12.85 | 12.99 | 12.61 | 15,896,600 |
Apr 12 2024 | 12.84 | -0.31 | -2.36% | 13.08 | 13.16 | 12.83 | 8,334,700 |
Apr 11 2024 | 13.15 | 0.00 | 0.00% | 13.14 | 13.23 | 13.02 | 9,825,000 |
Apr 10 2024 | 13.15 | -0.17 | -1.28% | 13.23 | 13.34 | 13.10 | 15,883,500 |
Apr 09 2024 | 13.32 | 0.32 | 2.46% | 13.05 | 13.32 | 13.05 | 8,309,400 |
Apr 08 2024 | 13.00 | 0.14 | 1.09% | 12.88 | 13.11 | 12.82 | 7,204,500 |
Apr 05 2024 | 12.86 | -0.05 | -0.39% | 12.88 | 13.02 | 12.83 | 8,342,100 |
Apr 04 2024 | 12.91 | 0.20 | 1.57% | 12.75 | 13.12 | 12.72 | 10,940,800 |
Apr 03 2024 | 12.71 | 0.05 | 0.39% | 12.67 | 12.76 | 12.53 | 11,077,900 |
Apr 02 2024 | 12.66 | 0.02 | 0.16% | 12.74 | 12.78 | 12.60 | 9,260,000 |
Apr 01 2024 | 12.64 | 0.04 | 0.32% | 12.60 | 12.87 | 12.58 | 19,200,300 |
Mar 28 2024 | 12.60 | 0.02 | 0.16% | 12.62 | 12.83 | 12.52 | 12,677,600 |
Mar 27 2024 | 12.58 | 0.08 | 0.64% | 12.30 | 12.62 | 12.22 | 13,340,000 |
Mar 26 2024 | 12.50 | 0.04 | 0.32% | 12.47 | 12.75 | 12.33 | 19,806,900 |
Mar 25 2024 | 12.46 | 0.11 | 0.89% | 12.34 | 12.55 | 12.27 | 10,846,500 |
Mar 22 2024 | 12.35 | 0.28 | 2.32% | 12.18 | 12.37 | 12.02 | 13,392,700 |
Mar 21 2024 | 12.07 | 0.17 | 1.43% | 11.90 | 12.10 | 11.89 | 9,960,300 |
Mar 20 2024 | 11.90 | 0.33 | 2.85% | 11.56 | 11.92 | 11.56 | 11,845,000 |
Mar 19 2024 | 11.57 | 0.04 | 0.35% | 11.58 | 11.65 | 11.46 | 11,021,000 |
Mar 18 2024 | 11.53 | 0.32 | 2.85% | 11.38 | 11.64 | 11.33 | 13,451,100 |
Mar 15 2024 | 11.21 | 0.06 | 0.54% | 11.16 | 11.44 | 11.15 | 24,566,100 |
Mar 14 2024 | 11.15 | -0.48 | -4.13% | 11.55 | 11.57 | 11.08 | 31,651,700 |
Mar 13 2024 | 11.63 | -0.33 | -2.76% | 11.95 | 12.07 | 11.57 | 14,454,200 |
Mar 12 2024 | 11.96 | 0.10 | 0.84% | 11.90 | 12.05 | 11.81 | 6,397,000 |
Mar 11 2024 | 11.86 | -0.11 | -0.92% | 11.93 | 11.98 | 11.80 | 6,545,400 |
Mar 08 2024 | 11.97 | 0.16 | 1.35% | 11.78 | 12.05 | 11.72 | 8,266,700 |
Mar 07 2024 | 11.81 | -0.20 | -1.67% | 11.93 | 11.93 | 11.55 | 17,333,700 |
Mar 06 2024 | 12.01 | 0.09 | 0.76% | 11.96 | 12.10 | 11.96 | 11,759,900 |
Mar 05 2024 | 11.92 | -0.01 | -0.08% | 11.93 | 12.06 | 11.89 | 7,967,300 |
Mar 04 2024 | 11.93 | -0.15 | -1.24% | 12.10 | 12.16 | 11.88 | 9,899,700 |
Mar 01 2024 | 12.08 | 0.11 | 0.92% | 11.97 | 12.30 | 11.97 | 20,878,900 |
Feb 29 2024 | 11.97 | 0.11 | 0.93% | 11.86 | 12.03 | 11.84 | 21,477,700 |
Feb 28 2024 | 11.86 | 0.11 | 0.94% | 11.77 | 11.90 | 11.74 | 7,538,400 |
Feb 27 2024 | 11.75 | 0.11 | 0.95% | 11.76 | 11.89 | 11.67 | 8,769,200 |
Feb 26 2024 | 11.64 | 0.04 | 0.34% | 11.60 | 11.68 | 11.57 | 8,798,500 |
Feb 23 2024 | 11.60 | -0.16 | -1.36% | 11.77 | 11.80 | 11.54 | 7,877,300 |
Feb 22 2024 | 11.76 | -0.01 | -0.08% | 11.76 | 11.96 | 11.66 | 10,468,600 |
Feb 21 2024 | 11.77 | -0.24 | -2.00% | 12.02 | 12.07 | 11.71 | 10,468,100 |
Feb 20 2024 | 12.01 | 0.12 | 1.01% | 11.87 | 12.14 | 11.67 | 17,061,500 |
Feb 19 2024 | 11.89 | 0.23 | 1.97% | 11.70 | 11.92 | 11.66 | 5,914,200 |