Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 7.100 7.100 6.830 6.970 75,100 -0.07(-0.99%)
Apr 15, 2021 6.850 7.050 6.770 7.040 92,982 +0.19(+2.77%)
Apr 14, 2021 7.150 7.190 6.850 6.850 69,455 -0.24(-3.39%)
Apr 13, 2021 6.910 7.131 6.720 7.090 79,760 +0.15(+2.16%)
Apr 12, 2021 7.170 7.170 6.700 6.940 92,037 -0.25(-3.48%)
Apr 09, 2021 7.050 7.190 6.840 7.190 65,400 +0.21(+3.01%)
Apr 08, 2021 7.120 7.210 6.660 6.980 109,577 -0.01(-0.14%)
Apr 07, 2021 6.410 7.240 6.380 6.990 219,906 +0.39(+5.91%)
Apr 06, 2021 6.780 6.850 6.540 6.600 74,062 -0.20(-2.94%)
Apr 05, 2021 6.930 6.930 6.590 6.800 117,292 +0.18(+2.72%)
Apr 01, 2021 6.380 6.640 6.343 6.620 79,300 +0.32(+5.08%)
Mar 31, 2021 6.720 6.799 6.290 6.300 94,126 -0.30(-4.55%)
Mar 30, 2021 6.340 6.720 6.270 6.600 102,732 +0.18(+2.80%)
Mar 29, 2021 6.920 7.020 6.350 6.420 125,414 -0.51(-7.36%)
Mar 26, 2021 6.900 7.063 6.669 6.930 59,000 +0.05(+0.73%)
Mar 25, 2021 6.800 6.970 6.440 6.880 192,830 +0.01(+0.15%)
Mar 24, 2021 7.360 7.403 6.840 6.870 147,244 -0.37(-5.11%)
Mar 23, 2021 7.280 7.544 7.100 7.240 195,357 -0.16(-2.16%)
Mar 22, 2021 7.400 7.740 7.170 7.400 161,799 -0.05(-0.67%)
Mar 19, 2021 7.690 7.740 7.160 7.450 335,800 +0.04(+0.54%)
Mar 18, 2021 8.230 8.420 7.300 7.410 561,281 -1.03(-12.20%)
Mar 17, 2021 9.340 9.400 7.610 8.440 764,588 -0.93(-9.93%)
Mar 16, 2021 9.490 9.490 9.030 9.370 250,318 -0.08(-0.85%)
Mar 15, 2021 8.600 9.450 8.180 9.450 425,130 +1.14(+13.72%)
Mar 12, 2021 7.750 8.780 7.702 8.310 539,000 +0.49(+6.27%)
Mar 11, 2021 6.880 8.000 6.510 7.820 955,877 +1.87(+31.43%)
Mar 10, 2021 5.763 6.130 5.763 5.950 128,752 +0.18(+3.12%)
Mar 09, 2021 5.530 5.990 5.530 5.770 83,768 +0.27(+4.91%)
Mar 08, 2021 5.350 5.820 5.224 5.500 92,321 +0.12(+2.23%)
Mar 05, 2021 5.580 5.580 4.970 5.380 105,600 -0.19(-3.41%)
Mar 04, 2021 5.910 6.130 5.200 5.570 160,028 -0.43(-7.17%)
Mar 03, 2021 6.150 6.289 5.870 6.000 133,439 -0.16(-2.60%)
Mar 02, 2021 6.460 6.490 5.975 6.160 130,523 -0.14(-2.22%)
Mar 01, 2021 5.990 6.480 5.910 6.300 137,774 +0.45(+7.69%)
Feb 26, 2021 5.880 6.150 5.640 5.850 119,900 +0.05(+0.86%)
Feb 25, 2021 6.150 6.285 5.719 5.800 173,461 -0.30(-4.92%)
Feb 24, 2021 6.170 6.331 6.007 6.100 81,237 +0.00(+0.00%)
Feb 23, 2021 5.700 6.200 5.380 6.100 224,133 -0.35(-5.43%)
Feb 22, 2021 6.869 6.880 6.420 6.450 210,463 -0.40(-5.84%)
Feb 19, 2021 6.670 7.020 6.569 6.850 83,300 +0.25(+3.79%)
Feb 18, 2021 6.600 6.740 6.300 6.600 118,574 -0.11(-1.64%)
Feb 17, 2021 6.952 7.080 6.360 6.710 157,759 -0.37(-5.23%)
Feb 16, 2021 7.080 7.150 6.750 7.080 128,432 +0.34(+5.04%)
Feb 12, 2021 6.750 7.170 6.520 6.740 238,700 +0.01(+0.15%)
Feb 11, 2021 7.250 7.250 6.680 6.730 167,235 -0.43(-6.01%)
Feb 10, 2021 7.240 7.350 6.895 7.160 220,799 +0.05(+0.70%)
Feb 09, 2021 7.050 7.310 7.010 7.110 225,968 +0.00(+0.00%)
Feb 08, 2021 6.700 7.230 6.530 7.110 581,995 +0.45(+6.76%)
Feb 05, 2021 6.440 6.660 6.300 6.660 183,100 +0.19(+2.94%)
Feb 04, 2021 6.610 6.690 6.212 6.470 407,818 +0.03(+0.47%)
Feb 03, 2021 5.990 6.600 5.970 6.440 502,641 +0.47(+7.87%)
Feb 02, 2021 5.600 6.090 5.560 5.970 345,343 +0.43(+7.76%)
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.