4NAR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 46,893.16 | 12.97 | 0.03% | 46,920.74 | 47,615.19 | 46,443.75 | 0 |
May 30 2024 | 46,880.19 | -214.89 | -0.46% | 47,199.57 | 47,924.00 | 46,522.66 | 0 |
May 29 2024 | 47,095.08 | 1,999.45 | 4.43% | 45,120.98 | 47,435.80 | 45,120.98 | 0 |
May 28 2024 | 45,095.63 | 934.35 | 2.12% | 44,176.59 | 45,498.60 | 43,428.60 | 0 |
May 27 2024 | 44,161.28 | -710.20 | -1.58% | 44,848.56 | 45,062.86 | 44,157.24 | 0 |
May 24 2024 | 44,871.48 | 3.90 | 0.01% | 44,926.88 | 46,576.09 | 44,743.97 | 0 |
May 23 2024 | 44,867.58 | -83.40 | -0.19% | 44,952.67 | 45,369.55 | 44,142.22 | 0 |
May 22 2024 | 44,950.98 | 465.75 | 1.05% | 44,462.11 | 45,312.06 | 44,462.11 | 0 |
May 21 2024 | 44,485.23 | 419.41 | 0.95% | 44,091.93 | 45,317.48 | 44,091.93 | 0 |
May 20 2024 | 44,065.82 | -545.50 | -1.22% | 44,627.07 | 44,627.07 | 43,731.53 | 0 |
May 17 2024 | 44,611.32 | 348.28 | 0.79% | 44,527.89 | 45,334.21 | 44,426.13 | 0 |
May 16 2024 | 44,263.04 | 1,214.06 | 2.82% | 43,021.58 | 44,468.18 | 42,876.21 | 0 |
May 15 2024 | 43,048.98 | -1,430.39 | -3.22% | 44,470.60 | 44,470.60 | 42,825.02 | 0 |
May 14 2024 | 44,479.37 | 266.75 | 0.60% | 44,296.13 | 45,303.98 | 44,174.21 | 0 |
May 13 2024 | 44,212.62 | 355.49 | 0.81% | 43,922.75 | 44,550.34 | 43,674.83 | 0 |
May 10 2024 | 43,857.13 | -800.96 | -1.79% | 44,679.23 | 44,679.23 | 43,159.20 | 0 |
May 09 2024 | 44,658.09 | -1,869.12 | -4.02% | 46,554.65 | 46,655.76 | 44,530.42 | 0 |
May 08 2024 | 46,527.21 | -675.12 | -1.43% | 47,225.18 | 47,255.81 | 46,079.32 | 0 |
May 07 2024 | 47,202.33 | -2,776.73 | -5.56% | 50,005.42 | 50,005.42 | 47,066.49 | 0 |
May 06 2024 | 49,979.06 | -1,919.93 | -3.70% | 51,986.57 | 51,986.57 | 49,702.98 | 0 |
May 03 2024 | 51,898.99 | -1,219.92 | -2.30% | 53,103.45 | 53,104.99 | 50,661.64 | 0 |
May 02 2024 | 53,118.91 | 474.37 | 0.90% | 52,657.65 | 53,359.88 | 52,126.16 | 0 |
Apr 30 2024 | 52,644.54 | 2,103.70 | 4.16% | 50,549.52 | 52,772.30 | 50,172.83 | 0 |
Apr 29 2024 | 50,540.84 | 549.17 | 1.10% | 50,058.23 | 50,704.79 | 49,247.29 | 0 |
Apr 26 2024 | 49,991.67 | -2,847.19 | -5.39% | 52,826.05 | 52,826.05 | 49,535.15 | 0 |
Apr 25 2024 | 52,838.86 | 1,955.64 | 3.84% | 50,916.02 | 54,203.95 | 50,774.47 | 0 |
Apr 24 2024 | 50,883.22 | 569.69 | 1.13% | 50,311.90 | 51,198.79 | 49,356.20 | 0 |
Apr 23 2024 | 50,313.53 | -3,295.57 | -6.15% | 53,632.59 | 53,632.59 | 50,229.37 | 0 |
Apr 22 2024 | 53,609.10 | -1,445.44 | -2.63% | 55,133.23 | 55,133.23 | 53,253.15 | 0 |
Apr 19 2024 | 55,054.54 | 1,235.75 | 2.30% | 53,878.19 | 56,387.65 | 53,877.71 | 0 |
Apr 18 2024 | 53,818.79 | -799.57 | -1.46% | 54,580.92 | 55,300.03 | 53,500.12 | 0 |
Apr 17 2024 | 54,618.36 | -17.81 | -0.03% | 54,692.04 | 55,088.63 | 52,926.22 | 0 |
Apr 16 2024 | 54,636.17 | 3,009.72 | 5.83% | 51,704.21 | 55,240.22 | 51,698.26 | 0 |
Apr 15 2024 | 51,626.45 | -1,047.81 | -1.99% | 52,671.81 | 52,671.81 | 49,683.21 | 0 |
Apr 12 2024 | 52,674.26 | 309.47 | 0.59% | 52,258.59 | 53,486.10 | 49,964.92 | 0 |
Apr 11 2024 | 52,364.79 | 1,628.37 | 3.21% | 50,772.05 | 53,371.71 | 50,718.22 | 0 |
Apr 10 2024 | 50,736.42 | -205.45 | -0.40% | 50,943.94 | 52,105.56 | 49,133.48 | 0 |
Apr 09 2024 | 50,941.87 | 2,583.77 | 5.34% | 48,389.62 | 51,136.89 | 48,388.46 | 0 |
Apr 08 2024 | 48,358.10 | -1,500.36 | -3.01% | 50,065.27 | 50,065.27 | 48,276.90 | 0 |
Apr 05 2024 | 49,858.46 | 2,378.93 | 5.01% | 47,518.01 | 50,756.39 | 47,518.01 | 0 |
Apr 04 2024 | 47,479.53 | -343.57 | -0.72% | 47,862.37 | 48,134.51 | 47,226.46 | 0 |
Apr 03 2024 | 47,823.10 | -875.63 | -1.80% | 48,738.31 | 48,738.31 | 47,734.03 | 0 |
Apr 02 2024 | 48,698.73 | 2,226.99 | 4.79% | 46,595.54 | 48,771.00 | 45,843.65 | 0 |
Mar 28 2024 | 46,471.74 | -130.80 | -0.28% | 46,623.98 | 46,710.04 | 46,256.45 | 0 |
Mar 27 2024 | 46,602.54 | -934.12 | -1.97% | 47,553.26 | 47,553.26 | 46,250.06 | 0 |
Mar 26 2024 | 47,536.66 | -1,290.17 | -2.64% | 48,844.04 | 48,900.72 | 47,241.15 | 0 |
Mar 25 2024 | 48,826.83 | -522.27 | -1.06% | 49,422.62 | 49,742.58 | 48,563.68 | 0 |
Mar 22 2024 | 49,349.10 | -265.20 | -0.53% | 49,685.99 | 50,058.14 | 49,130.44 | 0 |
Mar 21 2024 | 49,614.30 | -1,848.17 | -3.59% | 51,435.57 | 51,435.57 | 49,607.90 | 0 |
Mar 20 2024 | 51,462.47 | -290.80 | -0.56% | 51,775.74 | 52,146.55 | 51,124.58 | 0 |
Mar 19 2024 | 51,753.27 | -612.58 | -1.17% | 52,399.32 | 52,609.57 | 51,630.04 | 0 |
Mar 18 2024 | 52,365.85 | 128.91 | 0.25% | 52,323.56 | 52,712.53 | 51,401.18 | 0 |
Mar 15 2024 | 52,236.94 | 90.15 | 0.17% | 52,219.62 | 52,352.39 | 51,057.41 | 0 |
Mar 14 2024 | 52,146.79 | 250.86 | 0.48% | 51,442.61 | 52,633.47 | 51,025.63 | 0 |
Mar 13 2024 | 51,895.93 | 70.34 | 0.14% | 51,629.15 | 52,147.72 | 51,433.90 | 0 |
Mar 12 2024 | 51,825.59 | -2,658.79 | -4.88% | 53,728.61 | 54,505.49 | 51,725.99 | 0 |
Mar 11 2024 | 54,484.38 | 905.72 | 1.69% | 55,052.63 | 55,478.92 | 54,430.84 | 0 |
Mar 08 2024 | 53,578.66 | 366.11 | 0.69% | 53,157.09 | 53,809.85 | 53,029.92 | 0 |
Mar 07 2024 | 53,212.55 | -1,530.14 | -2.80% | 55,609.81 | 55,974.29 | 52,764.39 | 0 |
Mar 06 2024 | 54,742.69 | -198.42 | -0.36% | 55,125.01 | 55,167.35 | 54,389.42 | 0 |
Mar 05 2024 | 54,941.11 | 248.25 | 0.45% | 55,133.99 | 55,623.87 | 54,346.27 | 0 |
Mar 04 2024 | 54,692.86 | 317.34 | 0.58% | 54,358.42 | 55,078.44 | 54,199.60 | 0 |