Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 1.090 1.110 0.9100 1.090 13,873,900 +0.07(+6.86%)
Mar 04, 2021 1.050 1.130 0.9200 1.020 29,997,915 -0.16(-13.56%)
Mar 03, 2021 1.250 1.300 1.150 1.180 12,012,370 -0.14(-10.61%)
Mar 02, 2021 1.430 1.450 1.290 1.320 11,515,624 -0.12(-8.33%)
Mar 01, 2021 1.440 1.500 1.400 1.440 6,382,966 +0.04(+2.86%)
Feb 26, 2021 1.460 1.515 1.300 1.400 12,485,300 -0.06(-4.11%)
Feb 25, 2021 1.700 1.710 1.410 1.460 11,849,956 -0.22(-13.10%)
Feb 24, 2021 1.660 1.800 1.570 1.680 12,207,290 +0.11(+7.01%)
Feb 23, 2021 1.540 1.680 1.350 1.570 20,799,770 -0.34(-17.80%)
Feb 22, 2021 1.960 2.050 1.910 1.910 13,775,784 -0.06(-3.05%)
Feb 19, 2021 1.940 2.060 1.930 1.970 9,514,500 +0.09(+4.79%)
Feb 18, 2021 1.910 1.970 1.810 1.880 9,222,595 -0.09(-4.57%)
Feb 17, 2021 2.070 2.080 1.920 1.970 9,745,025 -0.09(-4.37%)
Feb 16, 2021 2.150 2.180 2.010 2.060 15,307,105 +0.06(+3.00%)
Feb 12, 2021 1.860 2.050 1.770 2.000 14,740,500 +0.07(+3.63%)
Feb 11, 2021 1.990 2.050 1.860 1.930 17,067,695 -0.09(-4.46%)
Feb 10, 2021 2.180 2.190 1.840 2.020 19,588,747 -0.12(-5.61%)
Feb 09, 2021 2.220 2.330 2.030 2.140 19,868,572 +0.01(+0.47%)
Feb 08, 2021 1.880 2.150 1.800 2.130 27,012,647 +0.33(+18.33%)
Feb 05, 2021 1.940 1.960 1.700 1.800 19,029,500 -0.07(-3.74%)
Feb 04, 2021 1.640 1.980 1.620 1.870 35,628,700 +0.24(+14.72%)
Feb 03, 2021 1.390 1.650 1.340 1.630 27,164,908 +0.31(+23.48%)
Feb 02, 2021 1.400 1.420 1.320 1.320 12,090,856 -0.07(-5.04%)
Feb 01, 2021 1.290 1.440 1.230 1.390 16,650,508 +0.14(+11.20%)
Jan 29, 2021 1.260 1.330 1.230 1.250 11,391,300 +0.00(+0.00%)
Jan 28, 2021 1.230 1.360 1.210 1.250 16,647,209 -0.04(-3.10%)
Jan 27, 2021 1.230 1.420 1.140 1.290 30,859,051 -0.06(-4.44%)
Jan 26, 2021 1.490 1.520 1.340 1.350 15,947,127 -0.07(-4.93%)
Jan 25, 2021 1.480 1.590 1.300 1.420 28,694,278 +0.04(+2.90%)
Jan 22, 2021 1.350 1.450 1.300 1.380 25,181,200 +0.07(+5.34%)
Jan 21, 2021 1.260 1.670 1.130 1.310 89,210,719 +0.09(+7.38%)
Jan 20, 2021 1.200 1.350 1.110 1.220 43,197,678 +0.12(+10.91%)
Jan 19, 2021 0.8400 1.150 0.8300 1.100 68,186,381 +0.27(+33.17%)
Jan 15, 2021 0.8370 0.8800 0.7940 0.8260 8,962,000 -0.00(-0.59%)
Jan 14, 2021 0.8393 0.8400 0.7700 0.8309 10,767,187 -0.02(-2.82%)
Jan 13, 2021 0.9132 1.000 0.8350 0.8550 32,448,025 -0.02(-1.72%)
Jan 12, 2021 0.8125 0.8800 0.8075 0.8700 23,397,875 +0.09(+11.68%)
Jan 11, 2021 0.7449 0.8340 0.7131 0.7790 23,561,142 +0.07(+9.33%)
Jan 08, 2021 0.7150 0.7492 0.7000 0.7125 8,201,700 +0.00(+0.31%)
Jan 07, 2021 0.7255 0.7382 0.7000 0.7103 6,460,832 +0.00(+0.04%)
Jan 06, 2021 0.7300 0.7700 0.6800 0.7100 14,642,308 -0.05(-6.58%)
Jan 05, 2021 0.6700 0.7900 0.6400 0.7600 22,536,619 +0.09(+13.53%)
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.