Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 43.99 44.57 38.00 39.60 77,880 -0.35(-0.88%)
Jun 29, 2020 37.17 50.00 37.17 39.95 221,982 +4.25(+11.90%)
Jun 26, 2020 46.45 51.68 34.37 35.70 147,700 -10.31(-22.41%)
Jun 25, 2020 45.10 61.69 43.50 46.01 574,442 +3.01(+7.00%)
Jun 24, 2020 20.21 76.64 20.21 43.00 1,363,881 +23.34(+118.72%)
Jun 23, 2020 23.02 23.10 18.61 19.66 45,267 -3.81(-16.23%)
Jun 22, 2020 27.24 27.64 21.25 23.47 33,152 -3.77(-13.84%)
Jun 19, 2020 28.05 29.00 26.50 27.24 37,500 -1.76(-6.07%)
Jun 18, 2020 29.49 30.96 28.00 29.00 66,621 -2.00(-6.45%)
Jun 17, 2020 27.28 36.00 27.28 31.00 165,264 +4.55(+17.20%)
Jun 16, 2020 32.02 32.90 25.27 26.45 100,072 -6.88(-20.64%)
Jun 15, 2020 33.72 34.60 27.00 33.33 82,369 -2.66(-7.39%)
Jun 12, 2020 40.95 45.52 30.00 35.99 210,700 -14.01(-28.02%)
Jun 11, 2020 20.68 53.69 19.95 50.00 864,038 +29.69(+146.18%)
Jun 10, 2020 8.030 64.35 7.500 20.31 426,372 +12.81(+170.80%)
Jun 09, 2020 7.430 8.103 7.430 7.500 2,810 +0.60(+8.70%)
Jun 08, 2020 7.990 8.400 6.900 6.900 8,049 -0.28(-3.90%)
Jun 05, 2020 7.200 7.200 6.700 7.180 2,300 +0.16(+2.28%)
Jun 04, 2020 6.600 7.120 6.600 7.020 2,086 +0.12(+1.74%)
Jun 03, 2020 6.522 6.900 6.522 6.900 1,522 -0.08(-1.16%)
Jun 02, 2020 7.060 7.429 6.859 6.981 3,952 -0.08(-1.13%)
Jun 01, 2020 7.490 7.600 7.060 7.060 3,486 -0.01(-0.14%)
May 29, 2020 6.580 7.070 6.040 7.070 8,900 +0.11(+1.58%)
May 28, 2020 7.200 7.200 6.830 6.960 3,684 -0.24(-3.33%)
May 27, 2020 8.150 8.169 6.500 7.200 17,814 -0.61(-7.81%)
May 26, 2020 10.00 10.00 5.510 7.810 48,939 -2.25(-22.37%)
May 22, 2020 10.62 10.62 10.06 10.06 1,200 +0.02(+0.20%)
May 21, 2020 10.64 10.64 10.04 10.04 923 -0.10(-0.99%)
May 20, 2020 10.04 10.14 10.04 10.14 898 -0.56(-5.23%)
May 19, 2020 10.70 10.70 10.70 10.70 555 +0.75(+7.54%)
May 18, 2020 10.06 10.06 9.859 9.950 2,619 -0.08(-0.80%)
May 15, 2020 10.04 10.04 10.03 10.03 500 -0.01(-0.10%)
May 14, 2020 10.05 10.05 10.04 10.04 530 -0.84(-7.71%)
May 13, 2020 10.88 10.88 10.88 118 +0.00(+0.00%)
May 12, 2020 10.88 10.88 10.88 259 +0.00(+0.00%)
May 11, 2020 10.88 10.88 10.88 89 +0.00(+0.00%)
May 08, 2020 10.88 10.88 10.88 16 +0.00(+0.00%)
May 07, 2020 10.88 10.88 10.88 10.88 722 +0.38(+3.61%)
May 06, 2020 10.75 10.75 10.50 10.50 706 +0.03(+0.29%)
May 04, 2020 10.47 10.47 10.47 0 +0.00(+0.00%)
May 01, 2020 10.50 10.50 10.47 10.47 500 -0.14(-1.32%)
Apr 30, 2020 10.47 10.61 10.41 10.61 553 -0.04(-0.38%)
Apr 29, 2020 10.25 10.70 9.800 10.65 3,615 +0.85(+8.67%)
Apr 28, 2020 10.10 10.22 9.800 9.800 1,827 -0.30(-2.97%)
Apr 27, 2020 10.06 10.79 10.06 10.10 1,076 -0.66(-6.13%)
Apr 24, 2020 10.26 11.30 10.25 10.76 1,900 -0.14(-1.28%)
Apr 23, 2020 11.30 11.50 9.700 10.90 5,365 -0.80(-6.84%)
Apr 22, 2020 10.50 13.80 10.03 11.70 21,171 +1.48(+14.48%)
Apr 21, 2020 10.50 10.50 10.22 10.22 1,330 +0.55(+5.69%)
Apr 20, 2020 10.00 10.32 9.670 9.670 2,411 -0.01(-0.10%)
Apr 17, 2020 9.550 9.680 9.300 9.680 3,400 +0.13(+1.36%)
Apr 16, 2020 9.550 9.550 9.550 9.550 596 +0.05(+0.48%)
Apr 15, 2020 9.310 10.60 9.025 9.504 5,089 +0.49(+5.48%)
Apr 14, 2020 9.310 9.310 9.010 9.010 349 -0.30(-3.22%)
Apr 13, 2020 9.310 9.310 9.310 9.310 639 +0.00(+0.00%)
Apr 09, 2020 9.310 9.310 9.250 9.310 800 -0.00(-0.00%)
Apr 08, 2020 9.400 9.400 9.310 9.310 3,910 -0.09(-0.96%)
Apr 07, 2020 9.610 9.610 9.400 9.400 2,582 -0.23(-2.35%)
Apr 06, 2020 9.470 9.626 9.470 9.626 852 +0.18(+1.87%)
Apr 03, 2020 9.890 9.890 9.440 9.450 600 +0.01(+0.11%)
Apr 02, 2020 10.00 10.00 9.300 9.440 1,216 -0.46(-4.65%)
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.