Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.