Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 0.4357 0.4400 0.4004 0.4128 49,026,190 -0.04(-9.07%)
May 05, 2021 0.5120 0.5100 0.4320 0.4540 90,565,682 +0.00(+0.89%)
May 04, 2021 0.4900 0.5000 0.4200 0.4500 89,735,337 -0.07(-13.46%)
May 03, 2021 0.5200 0.5800 0.4800 0.5200 198,049,314 +0.07(+16.59%)
Apr 30, 2021 0.3970 0.4590 0.3854 0.4460 262,978,200 +0.09(+24.58%)
Apr 29, 2021 0.2997 0.3688 0.2981 0.3580 348,824,120 -0.43(-54.74%)
Apr 28, 2021 0.8099 0.8360 0.7901 0.7910 9,503,621 -0.08(-9.27%)
Apr 27, 2021 0.9800 1.020 0.8510 0.8718 5,896,957 -0.11(-11.04%)
Apr 26, 2021 0.9500 1.050 0.9500 0.9800 3,465,382 +0.01(+0.51%)
Apr 23, 2021 0.9400 0.9900 0.9298 0.9750 579,100 +0.04(+3.72%)
Apr 22, 2021 0.9300 0.9800 0.9200 0.9400 285,971 -0.01(-1.05%)
Apr 21, 2021 0.8800 0.9600 0.8800 0.9500 884,406 +0.01(+0.85%)
Apr 20, 2021 0.9900 1.000 0.9401 0.9420 530,189 -0.07(-6.73%)
Apr 19, 2021 0.9600 1.040 0.9400 1.010 467,182 +0.03(+3.17%)
Apr 16, 2021 1.030 1.040 0.9301 0.9790 1,028,600 -0.07(-6.76%)
Apr 15, 2021 1.090 1.100 1.020 1.050 850,908 +0.00(+0.00%)
Apr 14, 2021 1.030 1.070 1.020 1.050 522,499 +0.02(+1.94%)
Apr 13, 2021 1.030 1.060 1.010 1.030 378,403 -0.01(-0.96%)
Apr 12, 2021 1.070 1.080 1.020 1.040 618,627 -0.04(-3.70%)
Apr 09, 2021 1.080 1.090 1.050 1.080 625,700 -0.02(-1.82%)
Apr 08, 2021 1.110 1.140 1.060 1.100 1,421,211 +0.03(+2.80%)
Apr 07, 2021 1.140 1.140 1.060 1.070 1,094,270 -0.06(-5.31%)
Apr 06, 2021 1.160 1.160 1.100 1.130 845,280 -0.02(-1.74%)
Apr 05, 2021 1.120 1.220 1.120 1.150 5,674,199 +0.02(+1.77%)
Apr 01, 2021 1.100 1.200 1.080 1.130 3,551,900 +0.04(+3.67%)
Mar 31, 2021 1.050 1.110 1.050 1.090 1,160,568 +0.02(+1.87%)
Mar 30, 2021 1.040 1.070 0.9600 1.070 2,108,001 -0.01(-0.93%)
Mar 29, 2021 1.100 1.130 1.060 1.080 1,364,938 -0.04(-3.57%)
Mar 26, 2021 1.090 1.195 1.060 1.120 5,309,500 +0.02(+1.82%)
Mar 25, 2021 1.050 1.100 1.010 1.100 1,736,206 -0.01(-0.90%)
Mar 24, 2021 1.160 1.180 1.070 1.110 4,921,954 -0.04(-3.48%)
Mar 23, 2021 1.150 1.180 1.120 1.150 2,572,725 +0.01(+0.88%)
Mar 22, 2021 1.150 1.190 1.140 1.140 8,746,921 -0.26(-18.57%)
Mar 19, 2021 1.380 1.420 1.350 1.400 473,700 +0.02(+1.45%)
Mar 18, 2021 1.390 1.500 1.340 1.380 1,295,414 -0.02(-1.43%)
Mar 17, 2021 1.350 1.450 1.310 1.400 1,159,130 +0.00(+0.00%)
Mar 16, 2021 1.470 1.470 1.350 1.400 3,006,492 -0.14(-9.09%)
Mar 15, 2021 1.930 2.270 1.480 1.540 32,246,968 +0.09(+6.21%)
Mar 12, 2021 1.360 1.500 1.310 1.450 1,027,400 +0.10(+7.41%)
Mar 11, 2021 1.320 1.360 1.260 1.350 248,988 +0.09(+7.14%)
Mar 10, 2021 1.270 1.330 1.240 1.260 212,039 -0.01(-0.79%)
Mar 09, 2021 1.180 1.290 1.170 1.270 181,042 +0.10(+8.55%)
Mar 08, 2021 1.160 1.230 1.140 1.170 156,310 +0.03(+2.63%)
Mar 05, 2021 1.080 1.150 1.020 1.140 384,700 +0.03(+2.70%)
Mar 04, 2021 1.220 1.230 1.060 1.110 553,326 -0.15(-11.90%)
Mar 03, 2021 1.400 1.400 1.220 1.260 318,413 -0.08(-5.97%)
Mar 02, 2021 1.390 1.480 1.320 1.340 371,273 -0.05(-3.60%)
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.