Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2021 1.745 1.745 1.745 0 -0.03(-1.97%)
Mar 19, 2021 1.720 1.920 1.680 1.780 5,034,000 +0.10(+5.95%)
Mar 18, 2021 1.780 1.800 1.680 1.680 2,375,269 -0.06(-3.45%)
Mar 17, 2021 1.660 1.920 1.630 1.740 5,294,296 +0.06(+3.57%)
Mar 16, 2021 1.870 1.880 1.680 1.680 5,304,738 -0.22(-11.58%)
Mar 15, 2021 1.880 1.930 1.720 1.900 7,779,834 +0.02(+1.06%)
Mar 12, 2021 1.850 2.090 1.830 1.880 6,554,000 -0.03(-1.57%)
Mar 11, 2021 2.150 2.240 1.830 1.910 11,529,082 -0.69(-26.54%)
Mar 10, 2021 1.270 2.920 1.030 2.600 16,267,289 -1.35(-34.18%)
Mar 09, 2021 3.950 3.950 3.950 3.950 10,398 +0.00(+0.00%)
Mar 08, 2021 3.910 4.060 3.830 3.950 1,815,711 +0.05(+1.28%)
Mar 05, 2021 4.000 4.090 3.580 3.900 2,601,000 -0.11(-2.74%)
Mar 04, 2021 4.100 4.320 3.870 4.010 3,452,924 -0.14(-3.37%)
Mar 03, 2021 3.870 4.350 3.700 4.150 5,956,851 +0.30(+7.79%)
Mar 02, 2021 3.970 3.990 3.750 3.850 3,299,260 -0.15(-3.75%)
Mar 01, 2021 4.140 4.330 3.950 4.000 4,826,562 +0.06(+1.52%)
Feb 26, 2021 3.870 5.130 3.830 3.940 38,802,500 +0.48(+13.87%)
Feb 25, 2021 3.770 3.780 3.420 3.460 3,852,462 -0.24(-6.49%)
Feb 24, 2021 3.650 3.830 3.530 3.700 4,014,384 +0.14(+3.93%)
Feb 23, 2021 3.870 3.910 3.410 3.560 5,834,671 -0.40(-10.10%)
Feb 22, 2021 3.900 4.490 3.850 3.960 15,247,369 -1.81(-31.37%)
Feb 19, 2021 6.000 6.150 5.711 5.770 2,745,900 +0.22(+3.96%)
Feb 18, 2021 5.650 5.670 5.230 5.550 2,739,455 -0.20(-3.48%)
Feb 17, 2021 6.180 6.190 5.730 5.750 2,538,574 -0.42(-6.81%)
Feb 16, 2021 6.680 6.720 6.010 6.170 6,005,896 -0.99(-13.83%)
Feb 12, 2021 7.490 7.550 7.040 7.160 1,952,600 -0.39(-5.17%)
Feb 11, 2021 7.330 7.730 6.800 7.550 2,623,627 +0.26(+3.57%)
Feb 10, 2021 7.610 7.690 7.200 7.290 1,813,044 -0.19(-2.54%)
Feb 09, 2021 8.010 8.100 7.430 7.480 2,323,770 -0.61(-7.54%)
Feb 08, 2021 7.770 8.350 7.770 8.090 3,165,285 +0.26(+3.32%)
Feb 05, 2021 7.520 8.095 7.330 7.830 2,730,400 +0.31(+4.12%)
Feb 04, 2021 7.480 7.720 7.170 7.520 2,204,007 +0.07(+0.94%)
Feb 03, 2021 6.610 7.500 6.560 7.450 3,989,069 +0.91(+13.91%)
Feb 02, 2021 6.810 6.840 6.530 6.540 1,473,747 -0.27(-3.96%)
Feb 01, 2021 6.790 6.950 6.420 6.810 1,765,101 +0.10(+1.49%)
Jan 29, 2021 7.130 7.160 6.540 6.710 2,521,400 -0.60(-8.21%)
Jan 28, 2021 6.730 7.370 6.360 7.310 6,241,083 +0.56(+8.30%)
Jan 27, 2021 7.320 7.450 6.590 6.750 4,221,116 -0.94(-12.22%)
Jan 26, 2021 8.030 8.240 7.560 7.690 5,496,663 +0.07(+0.92%)
Jan 25, 2021 8.790 8.900 7.030 7.620 14,259,730 +0.77(+11.24%)
Jan 22, 2021 5.520 7.080 5.440 6.850 12,104,600 +1.26(+22.54%)
Jan 21, 2021 5.300 5.620 5.130 5.590 1,290,168 +0.28(+5.27%)
Jan 20, 2021 5.170 5.330 5.120 5.310 709,459 +0.20(+3.91%)
Jan 19, 2021 5.340 5.390 5.090 5.110 1,057,290 -0.20(-3.77%)
Jan 15, 2021 5.410 5.450 5.170 5.310 1,136,200 -0.16(-2.93%)
Jan 14, 2021 5.680 5.730 5.380 5.470 1,643,620 -0.19(-3.36%)
Jan 13, 2021 5.400 5.710 5.200 5.660 2,751,242 +0.34(+6.39%)
Jan 12, 2021 5.000 5.480 4.950 5.320 3,912,861 +0.39(+7.91%)
Jan 11, 2021 4.970 5.080 4.890 4.930 889,855 -0.13(-2.57%)
Jan 08, 2021 5.060 5.130 4.910 5.060 2,061,600 +0.11(+2.22%)
Jan 07, 2021 4.910 5.000 4.830 4.950 1,035,897 +0.18(+3.77%)
Jan 06, 2021 4.800 4.980 4.730 4.770 1,386,156 -0.08(-1.65%)
Jan 05, 2021 4.670 4.890 4.610 4.850 1,066,716 +0.17(+3.63%)
Jan 04, 2021 4.700 4.730 4.570 4.680 691,777 +0.00(+0.00%)
Dec 31, 2020 4.680 4.680 4.680 1,433,646 -0.04(-0.85%)
Dec 30, 2020 4.650 4.930 4.630 4.720 1,433,646 +0.06(+1.29%)
Dec 29, 2020 4.710 4.730 4.610 4.660 792,889 -0.02(-0.43%)
Dec 28, 2020 4.850 4.870 4.680 4.680 914,262 -0.16(-3.31%)
Dec 24, 2020 4.710 4.840 4.650 4.840 691,200 +0.12(+2.54%)
Dec 23, 2020 4.750 4.860 4.700 4.720 904,854 -0.05(-1.05%)
Dec 22, 2020 4.550 4.780 4.510 4.770 1,269,531 +0.24(+5.30%)
Dec 21, 2020 4.540 4.550 4.460 4.530 1,066,410 -0.11(-2.37%)
Dec 18, 2020 4.610 4.750 4.571 4.640 924,500 +0.01(+0.22%)
Dec 17, 2020 4.600 4.630 4.550 4.630 699,721 +0.02(+0.43%)
Dec 16, 2020 4.690 4.690 4.560 4.610 636,184 -0.06(-1.28%)
Dec 15, 2020 4.720 4.720 4.560 4.670 1,061,199 +0.01(+0.21%)
Dec 14, 2020 4.830 4.840 4.660 4.660 1,541,885 -0.16(-3.32%)
Dec 11, 2020 4.900 4.921 4.790 4.820 1,596,000 -0.08(-1.63%)
Dec 10, 2020 4.980 4.990 4.900 4.900 935,923 -0.13(-2.58%)
Dec 09, 2020 4.890 5.250 4.830 5.030 4,218,464 +0.13(+2.65%)
Dec 08, 2020 4.940 4.950 4.890 4.900 844,604 -0.08(-1.61%)
Dec 07, 2020 4.930 4.990 4.860 4.980 1,168,523 +0.02(+0.40%)
Dec 04, 2020 4.900 5.000 4.875 4.960 1,096,400 +0.08(+1.64%)
Dec 03, 2020 4.930 4.950 4.870 4.880 1,013,936 -0.05(-1.01%)
Dec 02, 2020 4.940 5.090 4.870 4.930 1,695,716 -0.06(-1.20%)
Dec 01, 2020 4.960 5.000 4.830 4.990 1,907,382 +0.09(+1.84%)
Nov 30, 2020 4.910 4.960 4.760 4.900 2,035,736 -0.11(-2.20%)
Nov 27, 2020 4.990 5.020 4.930 5.010 943,800 -0.02(-0.40%)
Nov 25, 2020 5.120 5.180 4.930 5.030 1,894,600 -0.19(-3.64%)
Nov 24, 2020 5.460 5.460 5.070 5.220 3,448,012 +0.21(+4.19%)
Nov 23, 2020 5.000 5.040 4.900 5.010 2,181,868 +0.08(+1.62%)
Nov 20, 2020 4.850 5.190 4.790 4.930 3,002,700 +0.02(+0.41%)
Nov 19, 2020 4.850 4.920 4.710 4.910 1,657,893 +0.05(+1.03%)
Nov 18, 2020 4.930 5.000 4.850 4.860 1,378,689 -0.09(-1.82%)
Nov 17, 2020 4.980 5.000 4.900 4.950 1,752,184 -0.09(-1.79%)
Nov 16, 2020 4.990 5.060 4.910 5.040 1,386,603 +0.05(+1.00%)
Nov 13, 2020 5.080 5.084 4.900 4.990 1,830,700 -0.14(-2.73%)
Nov 12, 2020 5.340 5.470 5.100 5.130 3,164,664 -0.97(-15.90%)
Nov 11, 2020 6.000 6.420 5.860 6.100 2,983,988 +0.27(+4.63%)
Nov 10, 2020 5.450 5.940 5.420 5.830 1,844,186 +0.42(+7.76%)
Nov 09, 2020 5.260 5.610 5.040 5.410 1,854,891 +0.43(+8.63%)
Nov 06, 2020 5.050 5.075 4.950 4.980 814,700 -0.10(-1.97%)
Nov 05, 2020 4.990 5.150 4.960 5.080 764,930 +0.15(+3.04%)
Nov 04, 2020 5.070 5.090 4.910 4.930 895,668 -0.09(-1.79%)
Nov 03, 2020 5.060 5.120 4.970 5.020 708,730 -0.04(-0.79%)
Nov 02, 2020 5.150 5.170 4.980 5.060 602,780 -0.08(-1.56%)
Oct 30, 2020 5.050 5.150 4.858 5.140 1,328,700 -0.02(-0.39%)
Oct 29, 2020 4.800 5.190 4.710 5.160 1,433,779 +0.30(+6.17%)
Oct 28, 2020 5.030 5.140 4.840 4.860 1,837,419 -0.36(-6.90%)
Oct 27, 2020 5.240 5.400 5.130 5.220 1,186,817 -0.04(-0.76%)
Oct 26, 2020 5.500 5.530 5.180 5.260 1,217,671 -0.39(-6.90%)
Oct 23, 2020 5.380 5.740 5.210 5.650 1,149,400 +0.18(+3.29%)
Oct 22, 2020 5.290 5.490 5.070 5.470 1,451,466 +0.11(+2.05%)
Oct 21, 2020 5.620 5.680 5.320 5.360 1,615,251 -0.36(-6.29%)
Oct 20, 2020 5.800 5.890 5.660 5.720 1,623,930 -0.05(-0.87%)
Oct 19, 2020 6.020 6.100 5.720 5.770 1,629,755 +0.04(+0.70%)
Oct 16, 2020 5.630 5.940 5.550 5.730 2,211,300 +0.08(+1.42%)
Oct 15, 2020 5.800 5.830 5.600 5.650 2,161,400 -0.36(-5.99%)
Oct 14, 2020 6.100 6.140 5.910 6.010 1,846,217 -0.26(-4.15%)
Oct 13, 2020 6.170 6.410 5.900 6.270 3,556,703 -0.16(-2.49%)
Oct 12, 2020 6.850 7.100 6.418 6.430 6,781,048 +0.02(+0.31%)
Oct 09, 2020 6.470 8.500 6.100 6.410 46,845,400 +0.81(+14.46%)
Oct 08, 2020 5.440 5.760 5.230 5.600 5,729,490 +0.28(+5.26%)
Oct 07, 2020 5.260 5.590 5.220 5.320 2,721,551 +0.00(+0.00%)
Oct 06, 2020 5.000 5.680 4.920 5.320 6,727,593 +0.15(+2.90%)
Oct 05, 2020 4.940 5.330 4.860 5.170 3,473,806 +0.16(+3.19%)
Oct 02, 2020 4.480 5.960 4.270 5.010 7,194,700 +0.14(+2.87%)
Oct 01, 2020 5.250 5.300 4.800 4.870 3,164,512 -0.34(-6.53%)
Sep 30, 2020 5.980 5.980 5.180 5.210 3,353,716 -0.54(-9.39%)
Sep 29, 2020 7.440 7.440 5.100 5.750 9,303,385 +5.46(+1875.95%)
Sep 28, 2020 0.3900 0.4000 0.2850 0.2910 141,445,064 -0.06(-18.01%)
Sep 25, 2020 0.6751 0.7500 0.3351 0.3549 262,608,600 -0.21(-36.63%)
Sep 24, 2020 0.4306 0.8100 0.3520 0.5600 434,466,850 +0.28(+100.00%)
Sep 23, 2020 0.3900 0.4200 0.2700 0.2800 44,828,231 -0.10(-27.23%)
Sep 22, 2020 0.2990 0.4100 0.2900 0.3848 30,738,522 +0.08(+26.16%)
Sep 21, 2020 0.3010 0.3100 0.2836 0.3050 15,429,047 +0.02(+6.87%)
Sep 18, 2020 0.2779 0.2900 0.2422 0.2854 13,119,100 +0.01(+5.35%)
Sep 17, 2020 0.2510 0.4600 0.2400 0.2709 68,631,331 +0.06(+26.59%)
Sep 16, 2020 0.2410 0.2410 0.2125 0.2140 9,690,449 -0.02(-9.70%)
Sep 15, 2020 0.2500 0.2500 0.2224 0.2370 9,996,698 -0.01(-4.32%)
Sep 14, 2020 0.2590 0.2590 0.2421 0.2477 5,557,921 -0.01(-4.36%)
Sep 11, 2020 0.2787 0.2787 0.2560 0.2590 3,352,000 -0.01(-4.07%)
Sep 10, 2020 0.2800 0.2800 0.2700 0.2700 5,808,848 -0.01(-3.57%)
Sep 09, 2020 0.2800 0.3400 0.2700 0.2800 9,745,362 +0.01(+5.30%)
Sep 08, 2020 0.2800 0.2808 0.2600 0.2659 7,534,248 -0.02(-6.24%)
Sep 04, 2020 0.2900 0.2950 0.2703 0.2836 8,887,000 -0.02(-5.47%)
Sep 03, 2020 0.3300 0.3400 0.3000 0.3000 17,306,203 +0.01(+1.69%)
Sep 02, 2020 0.3110 0.3113 0.2870 0.2950 10,564,979 -0.02(-6.65%)
Sep 01, 2020 0.3540 0.3560 0.3100 0.3160 10,636,946 -0.05(-12.88%)
Aug 31, 2020 0.3797 0.3994 0.3500 0.3627 13,526,345 -0.03(-6.88%)
Aug 28, 2020 0.5500 0.5800 0.3767 0.3895 165,616,700 +0.08(+25.65%)
Aug 27, 2020 0.3100 0.3200 0.3000 0.3100 11,624,063 -0.01(-1.90%)
Aug 26, 2020 0.3200 0.3500 0.3100 0.3160 4,519,987 -0.00(-0.25%)
Aug 25, 2020 0.3110 0.3240 0.3029 0.3168 3,791,548 +0.01(+2.82%)
Aug 24, 2020 0.3322 0.3322 0.2928 0.3081 5,846,989 +0.02(+6.24%)
Aug 21, 2020 0.3000 0.3000 0.2864 0.2900 2,104,500 +0.00(+0.00%)
Aug 20, 2020 0.3000 0.3100 0.2800 0.2900 4,239,588 -0.01(-4.26%)
Aug 19, 2020 0.3100 0.3200 0.3010 0.3029 3,166,548 -0.02(-4.84%)
Aug 18, 2020 0.3200 0.3282 0.3120 0.3183 2,597,151 -0.01(-3.11%)
Aug 17, 2020 0.3398 0.3488 0.3231 0.3285 2,568,962 -0.01(-3.38%)
Aug 14, 2020 0.3300 0.3400 0.3157 0.3400 3,714,900 +0.01(+2.60%)
Aug 13, 2020 0.3350 0.3351 0.3267 0.3314 2,592,735 -0.01(-2.41%)
Aug 12, 2020 0.3417 0.3446 0.3317 0.3396 2,424,972 -0.00(-0.12%)
Aug 11, 2020 0.3500 0.3500 0.3300 0.3400 2,486,399 -0.00(-0.44%)
Aug 10, 2020 0.3450 0.3600 0.3400 0.3415 3,893,600 -0.01(-1.95%)
Aug 07, 2020 0.3578 0.3578 0.3351 0.3483 3,167,900 -0.01(-1.72%)
Aug 06, 2020 0.3600 0.3613 0.3494 0.3544 3,102,839 -0.01(-1.91%)
Aug 05, 2020 0.3600 0.3653 0.3550 0.3613 3,435,931 +0.00(+1.23%)
Aug 04, 2020 0.3650 0.3680 0.3538 0.3569 2,895,014 -0.01(-1.65%)
Aug 03, 2020 0.3671 0.3671 0.3501 0.3629 2,492,401 +0.01(+1.71%)
Jul 31, 2020 0.3700 0.3800 0.3500 0.3568 4,473,300 -0.01(-3.59%)
Jul 30, 2020 0.3700 0.3800 0.3603 0.3701 2,701,455 -0.01(-2.61%)
Jul 29, 2020 0.3800 0.3800 0.3600 0.3800 6,267,616 -0.02(-3.80%)
Jul 28, 2020 0.4000 0.4000 0.3723 0.3950 3,569,866 +0.01(+1.28%)
Jul 27, 2020 0.4200 0.4200 0.3900 0.3900 4,973,665 -0.02(-5.93%)
Jul 24, 2020 0.4140 0.4300 0.4050 0.4146 6,076,000 -0.03(-6.77%)
Jul 23, 2020 0.4652 0.4652 0.4302 0.4447 6,850,980 -0.02(-3.33%)
Jul 22, 2020 0.4500 0.5100 0.4000 0.4600 19,605,422 +0.00(+0.00%)
Jul 21, 2020 0.5200 0.5751 0.4000 0.4600 22,646,350 -0.08(-14.81%)
Jul 20, 2020 0.5700 0.8400 0.4900 0.5400 121,817,763 +0.19(+52.46%)
Jul 17, 2020 0.3600 0.3630 0.3519 0.3542 10,271,300 -0.00(-0.34%)
Jul 16, 2020 0.3600 0.3650 0.3501 0.3554 1,013,486 -0.00(-1.28%)
Jul 15, 2020 0.3701 0.3701 0.3500 0.3600 2,125,268 +0.00(+0.64%)
Jul 14, 2020 0.3650 0.3680 0.3429 0.3577 1,875,385 -0.01(-2.83%)
Jul 13, 2020 0.3700 0.3870 0.3610 0.3681 2,619,634 +0.01(+1.83%)
Jul 10, 2020 0.3890 0.3890 0.3500 0.3615 4,806,500 -0.03(-7.54%)
Jul 09, 2020 0.4300 0.4310 0.3900 0.3910 3,798,349 -0.02(-5.35%)
Jul 08, 2020 0.5400 0.5700 0.3900 0.4131 8,394,946 -0.14(-25.57%)
Jul 07, 2020 0.5500 0.5669 0.5400 0.5550 491,838 +0.00(+0.67%)
Jul 06, 2020 0.5300 0.5619 0.5250 0.5513 758,438 +0.03(+5.01%)
Jul 02, 2020 0.5500 0.5799 0.5200 0.5250 1,431,700 +0.01(+0.96%)
Jul 01, 2020 0.4900 0.5490 0.4800 0.5200 826,934 +0.01(+1.19%)
Jun 30, 2020 0.5100 0.5194 0.5000 0.5139 236,336 -0.01(-1.17%)
Jun 29, 2020 0.5200 0.5200 0.5000 0.5200 629,761 +0.01(+0.97%)
Jun 26, 2020 0.5267 0.5348 0.5097 0.5150 453,800 -0.01(-1.66%)
Jun 25, 2020 0.5200 0.5366 0.5100 0.5237 381,359 -0.00(-0.89%)
Jun 24, 2020 0.5700 0.5700 0.5123 0.5284 1,275,414 -0.05(-8.17%)
Jun 23, 2020 0.5935 0.6000 0.5680 0.5754 604,988 -0.02(-3.05%)
Jun 22, 2020 0.6200 0.6580 0.5700 0.5935 738,519 -0.01(-0.92%)
Jun 19, 2020 0.5800 0.6149 0.5800 0.5990 607,400 +0.02(+2.71%)
Jun 18, 2020 0.6000 0.6077 0.5700 0.5832 477,716 -0.01(-1.42%)
Jun 17, 2020 0.6380 0.6380 0.5800 0.5916 737,674 -0.02(-3.02%)
Jun 16, 2020 0.6500 0.6500 0.6000 0.6100 1,044,375 +0.02(+3.32%)
Jun 15, 2020 0.5500 0.6280 0.5500 0.5904 1,027,532 +0.02(+4.00%)
Jun 12, 2020 0.6006 0.6578 0.5549 0.5677 1,531,200 +0.03(+4.74%)
Jun 11, 2020 0.6482 0.6482 0.5201 0.5420 1,837,075 -0.14(-20.29%)
Jun 10, 2020 0.8100 0.8100 0.6500 0.6800 2,611,343 -0.11(-13.79%)
Jun 09, 2020 0.8051 0.8900 0.7120 0.7888 3,344,525 -0.11(-12.36%)
Jun 08, 2020 0.5500 0.9000 0.5300 0.9000 8,926,562 +0.42(+87.50%)
Jun 05, 2020 0.4400 0.4837 0.4289 0.4800 2,061,100 +0.05(+11.63%)
Jun 04, 2020 0.4280 0.4324 0.4100 0.4300 510,850 +0.02(+3.79%)
Jun 03, 2020 0.4150 0.4228 0.4050 0.4143 610,811 +0.01(+1.49%)
Jun 02, 2020 0.4094 0.4100 0.4000 0.4082 261,182 +0.01(+2.05%)
Jun 01, 2020 0.4000 0.4100 0.3900 0.4000 505,235 +0.01(+3.60%)
May 29, 2020 0.4140 0.4219 0.3800 0.3861 912,100 -0.03(-6.74%)
May 28, 2020 0.4200 0.4360 0.4113 0.4140 465,604 -0.02(-5.05%)
May 27, 2020 0.4480 0.4500 0.4300 0.4360 278,477 -0.00(-0.14%)
May 26, 2020 0.4250 0.4500 0.4201 0.4366 792,944 +0.02(+3.95%)
May 22, 2020 0.4320 0.4350 0.4112 0.4200 297,700 -0.01(-2.33%)
May 21, 2020 0.4100 0.4300 0.4000 0.4300 573,085 +0.02(+5.16%)
May 20, 2020 0.4200 0.4200 0.3975 0.4089 323,811 +0.01(+2.00%)
May 19, 2020 0.4100 0.4200 0.3950 0.4009 249,471 -0.00(-0.94%)
May 18, 2020 0.4026 0.4182 0.3900 0.4047 456,417 +0.02(+4.20%)
May 15, 2020 0.4188 0.4188 0.3820 0.3884 509,000 -0.02(-5.54%)
May 14, 2020 0.4080 0.4123 0.3611 0.4112 646,860 +0.01(+2.80%)
May 13, 2020 0.4200 0.4320 0.4000 0.4000 932,066 -0.03(-7.98%)
May 12, 2020 0.4400 0.4423 0.4199 0.4347 564,332 +0.00(+1.09%)
May 11, 2020 0.4500 0.4500 0.4200 0.4300 480,505 -0.01(-1.38%)
May 08, 2020 0.4200 0.4450 0.4200 0.4360 383,900 +0.01(+2.04%)
May 07, 2020 0.4400 0.4446 0.4260 0.4273 347,089 -0.00(-0.70%)
May 06, 2020 0.4600 0.4677 0.4263 0.4303 270,013 -0.03(-6.42%)
May 05, 2020 0.4550 0.4829 0.4502 0.4598 506,240 +0.01(+3.33%)
May 04, 2020 0.4500 0.4500 0.4310 0.4450 468,592 +0.01(+2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.