Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 10.45 10.50 10.35 10.40 829,125 -0.10(-0.95%)
Jun 29, 2021 10.19 10.52 10.18 10.50 3,935,488 +0.30(+2.94%)
Jun 28, 2021 10.16 10.22 10.10 10.20 1,839,696 +0.06(+0.59%)
Jun 25, 2021 10.07 10.16 10.06 10.14 1,055,488 +0.04(+0.40%)
Jun 24, 2021 10.07 10.11 10.06 10.10 787,953 +0.03(+0.30%)
Jun 23, 2021 10.07 10.16 10.05 10.07 1,477,789 +0.02(+0.20%)
Jun 22, 2021 10.16 10.16 10.04 10.05 4,411,450 -0.13(-1.28%)
Jun 21, 2021 10.00 10.22 10.00 10.18 2,821,761 +0.16(+1.60%)
Jun 18, 2021 10.08 10.12 10.02 10.02 2,284,789 -0.14(-1.38%)
Jun 17, 2021 10.00 10.25 9.990 10.16 6,133,932 +0.16(+1.60%)
Jun 16, 2021 10.00 10.04 9.950 10.00 1,511,145 -0.02(-0.20%)
Jun 15, 2021 10.02 10.05 9.935 10.02 2,739,660 -0.04(-0.40%)
Jun 14, 2021 10.25 10.75 10.03 10.06 5,108,603 -0.21(-2.04%)
Jun 11, 2021 10.33 10.35 10.27 10.27 410,566 -0.08(-0.77%)
Jun 10, 2021 10.24 10.40 10.24 10.35 552,371 +0.07(+0.68%)
Jun 09, 2021 10.35 10.39 10.27 10.28 725,977 -0.03(-0.29%)
Jun 08, 2021 10.23 10.36 10.20 10.31 1,322,186 +0.07(+0.68%)
Jun 07, 2021 10.38 10.38 10.16 10.24 1,609,162 -0.14(-1.35%)
Jun 04, 2021 10.16 10.44 10.12 10.38 1,449,704 +0.24(+2.37%)
Jun 03, 2021 10.14 10.23 10.10 10.14 386,073 -0.04(-0.39%)
Jun 02, 2021 10.10 10.23 10.09 10.18 453,466 +0.07(+0.69%)
Jun 01, 2021 10.11 10.15 10.07 10.11 485,363 +0.04(+0.40%)
May 28, 2021 10.10 10.12 10.06 10.07 381,286 +0.01(+0.10%)
May 27, 2021 10.07 10.10 10.05 10.06 393,153 +0.00(+0.00%)
May 26, 2021 10.06 10.08 10.01 10.06 1,086,832 +0.00(+0.00%)
May 25, 2021 10.08 10.11 10.04 10.06 1,039,357 -0.03(-0.30%)
May 24, 2021 10.15 10.15 10.06 10.09 1,136,146 -0.02(-0.20%)
May 21, 2021 10.29 10.29 10.10 10.11 1,416,152 -0.14(-1.37%)
May 20, 2021 10.20 10.33 10.19 10.25 823,808 +0.05(+0.49%)
May 19, 2021 10.12 10.26 10.12 10.20 962,624 -0.04(-0.39%)
May 18, 2021 10.20 10.33 10.18 10.24 1,259,554 +0.05(+0.49%)
May 17, 2021 10.19 10.27 10.17 10.19 634,347 +0.01(+0.10%)
May 14, 2021 10.18 10.20 10.15 10.18 789,532 +0.00(+0.00%)
May 13, 2021 10.09 10.20 10.09 10.18 1,187,851 +0.04(+0.39%)
May 12, 2021 10.10 10.22 10.05 10.14 866,926 +0.00(+0.00%)
May 11, 2021 10.01 10.19 10.00 10.14 1,520,937 -0.05(-0.49%)
May 10, 2021 10.18 10.25 10.17 10.19 785,975 -0.02(-0.20%)
May 07, 2021 10.20 10.33 10.17 10.21 1,443,826 -0.02(-0.20%)
May 06, 2021 10.25 10.30 10.21 10.23 749,341 -0.03(-0.29%)
May 05, 2021 10.33 10.36 10.23 10.26 598,383 -0.10(-0.97%)
May 04, 2021 10.32 10.39 10.20 10.36 1,067,338 -0.06(-0.58%)
May 03, 2021 10.32 10.43 10.25 10.42 730,500 +0.09(+0.87%)
Apr 30, 2021 10.33 10.38 10.28 10.33 603,100 -0.02(-0.19%)
Apr 29, 2021 10.39 10.40 10.30 10.35 705,633 -0.04(-0.38%)
Apr 28, 2021 10.36 10.39 10.30 10.39 663,863 +0.07(+0.68%)
Apr 27, 2021 10.37 10.45 10.27 10.32 629,762 -0.06(-0.58%)
Apr 26, 2021 10.40 10.49 10.33 10.38 857,211 -0.05(-0.48%)
Apr 23, 2021 10.38 10.50 10.32 10.43 743,000 -0.02(-0.19%)
Apr 22, 2021 10.45 10.54 10.30 10.45 930,888 +0.00(+0.00%)
Apr 21, 2021 10.20 10.45 10.18 10.45 1,160,202 +0.24(+2.35%)
Apr 20, 2021 10.23 10.34 10.15 10.21 1,547,920 -0.05(-0.49%)
Apr 19, 2021 10.35 10.37 10.20 10.26 1,654,371 -0.12(-1.16%)
Apr 16, 2021 10.32 10.39 10.28 10.38 1,164,100 -0.02(-0.19%)
Apr 15, 2021 10.50 10.54 10.31 10.40 1,287,137 -0.11(-1.05%)
Apr 14, 2021 10.61 10.62 10.47 10.51 1,232,871 -0.12(-1.13%)
Apr 13, 2021 10.57 10.64 10.48 10.63 905,497 +0.01(+0.09%)
Apr 12, 2021 10.75 10.75 10.53 10.62 764,417 -0.09(-0.84%)
Apr 09, 2021 10.80 10.90 10.70 10.71 749,900 -0.14(-1.29%)
Apr 08, 2021 10.75 10.93 10.70 10.85 1,210,634 +0.15(+1.40%)
Apr 07, 2021 10.85 10.85 10.62 10.70 1,056,916 -0.15(-1.38%)
Apr 06, 2021 10.46 11.15 10.43 10.85 2,993,000 +0.37(+3.53%)
Apr 05, 2021 10.60 10.60 10.40 10.48 1,123,464 -0.06(-0.57%)
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.