Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 5.370 5.640 5.310 5.450 69,899 +0.14(+2.64%)
May 04, 2021 5.420 5.420 5.150 5.310 67,190 +0.01(+0.19%)
May 03, 2021 5.380 5.496 5.250 5.300 36,356 -0.09(-1.67%)
Apr 30, 2021 5.600 5.730 5.330 5.390 71,000 -0.22(-3.92%)
Apr 29, 2021 5.450 5.630 5.410 5.610 29,480 +0.13(+2.37%)
Apr 28, 2021 5.550 5.670 5.410 5.480 51,801 -0.12(-2.14%)
Apr 27, 2021 5.630 5.660 5.410 5.600 32,801 +0.11(+2.00%)
Apr 26, 2021 5.660 5.670 5.480 5.490 13,760 -0.18(-3.17%)
Apr 23, 2021 5.640 5.670 5.432 5.670 13,700 +0.02(+0.35%)
Apr 22, 2021 5.510 5.650 5.447 5.650 20,948 +0.17(+3.10%)
Apr 21, 2021 5.430 5.550 5.430 5.480 15,006 +0.03(+0.55%)
Apr 20, 2021 5.450 5.560 5.450 5.450 6,501 -0.07(-1.27%)
Apr 19, 2021 5.570 5.580 5.370 5.520 33,704 -0.05(-0.90%)
Apr 16, 2021 5.520 5.628 5.360 5.570 18,300 +0.10(+1.83%)
Apr 15, 2021 5.400 5.480 5.291 5.470 41,970 +0.07(+1.30%)
Apr 14, 2021 5.320 5.400 5.300 5.400 13,960 +0.06(+1.12%)
Apr 13, 2021 5.280 5.400 5.250 5.340 23,683 +0.02(+0.38%)
Apr 12, 2021 5.310 5.390 5.250 5.320 12,150 -0.09(-1.66%)
Apr 09, 2021 5.743 5.743 5.360 5.410 7,400 -0.11(-1.99%)
Apr 08, 2021 5.690 5.690 5.500 5.520 2,734 +0.01(+0.18%)
Apr 07, 2021 5.660 5.700 5.500 5.510 6,858 -0.13(-2.30%)
Apr 06, 2021 5.378 5.780 5.378 5.640 61,975 +0.12(+2.17%)
Apr 05, 2021 5.650 5.690 5.385 5.520 56,659 -0.05(-0.90%)
Apr 01, 2021 5.500 5.580 5.450 5.570 11,500 +0.15(+2.77%)
Mar 31, 2021 5.280 5.520 5.280 5.420 22,194 +0.03(+0.56%)
Mar 30, 2021 5.420 5.610 5.290 5.390 44,275 +0.07(+1.32%)
Mar 29, 2021 5.360 5.420 5.280 5.320 35,027 -0.01(-0.19%)
Mar 26, 2021 5.350 5.500 5.300 5.330 3,500 +0.03(+0.57%)
Mar 25, 2021 5.300 5.470 5.270 5.300 19,856 +0.00(+0.00%)
Mar 24, 2021 5.700 5.810 5.260 5.300 36,248 -0.42(-7.34%)
Mar 23, 2021 5.320 5.730 5.300 5.720 58,755 +0.35(+6.52%)
Mar 22, 2021 5.430 5.461 5.300 5.370 13,580 -0.11(-2.01%)
Mar 19, 2021 5.320 5.520 5.260 5.480 6,800 +0.15(+2.81%)
Mar 18, 2021 5.300 5.440 5.250 5.330 17,869 +0.03(+0.57%)
Mar 17, 2021 5.300 5.340 5.300 5.300 7,335 -0.04(-0.75%)
Mar 16, 2021 5.370 5.450 5.230 5.340 19,716 -0.15(-2.73%)
Mar 15, 2021 5.300 5.490 5.250 5.490 16,423 +0.19(+3.58%)
Mar 12, 2021 5.390 5.470 5.300 5.300 13,600 -0.19(-3.46%)
Mar 11, 2021 5.550 5.560 5.330 5.490 13,859 +0.01(+0.18%)
Mar 10, 2021 5.480 5.480 5.310 5.480 15,906 +0.14(+2.62%)
Mar 09, 2021 5.390 5.478 5.266 5.340 13,645 +0.02(+0.38%)
Mar 08, 2021 5.110 5.670 4.945 5.320 69,794 +0.36(+7.26%)
Mar 05, 2021 4.750 5.010 4.726 4.960 140,700 +0.21(+4.42%)
Mar 04, 2021 5.016 5.044 4.720 4.750 41,528 -0.28(-5.47%)
Mar 03, 2021 5.250 5.420 5.000 5.025 106,081 -0.13(-2.52%)
Mar 02, 2021 5.210 5.210 5.080 5.155 23,915 +0.06(+1.08%)
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.