Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	0.3500	0.6500	0.3200	0.4896	31,959,436	+0.18(+57.88%)
Apr 29, 2020	0.3350	0.3350	0.2939	0.3101	4,938,042	+0.02(+6.93%)
Apr 28, 2020	0.2800	0.3100	0.2700	0.2900	4,197,656	+0.02(+5.69%)
Apr 27, 2020	0.3000	0.3000	0.2450	0.2744	4,376,776	-0.02(-8.23%)
Apr 24, 2020	0.3852	0.4100	0.2900	0.2990	10,314,399	-0.01(-3.55%)
Apr 23, 2020	0.3200	0.3800	0.2800	0.3100	19,582,236	+0.03(+10.71%)
Apr 22, 2020	0.2300	0.3300	0.2300	0.2800	9,599,378	+0.05(+20.02%)
Apr 21, 2020	0.2200	0.2350	0.2150	0.2333	1,718,602	-0.01(-2.87%)
Apr 20, 2020	0.2400	0.2550	0.2248	0.2402	2,131,282	-0.03(-12.18%)
Apr 17, 2020	0.2500	0.2800	0.2160	0.2735	3,816,400	+0.05(+20.38%)
Apr 16, 2020	0.2750	0.2750	0.2110	0.2272	1,672,070	-0.01(-5.37%)
Apr 15, 2020	0.2900	0.2900	0.2400	0.2401	1,279,124	-0.04(-14.25%)
Apr 14, 2020	0.3000	0.3100	0.2775	0.2800	1,274,511	-0.01(-4.37%)
Apr 13, 2020	0.3300	0.3317	0.2824	0.2928	1,783,574	-0.03(-8.50%)
Apr 09, 2020	0.3000	0.3800	0.2800	0.3200	3,267,900	+0.04(+14.65%)
Apr 08, 2020	0.3200	0.3200	0.2576	0.2791	1,596,460	-0.01(-3.76%)
Apr 07, 2020	0.3400	0.3400	0.2800	0.2900	1,073,944	-0.05(-14.71%)
Apr 06, 2020	0.3800	0.3800	0.3205	0.3400	334,123	-0.03(-7.10%)
Apr 03, 2020	0.4000	0.4100	0.3150	0.3660	837,800	+0.01(+1.67%)
Apr 02, 2020	0.4400	0.4400	0.3300	0.3600	754,195	+0.01(+2.95%)
Apr 01, 2020	0.4700	0.4700	0.3414	0.3497	501,813	-0.12(-25.60%)
Mar 31, 2020	0.5500	0.5500	0.4500	0.4700	292,251	-0.06(-11.82%)
Mar 30, 2020	0.5919	0.5919	0.4900	0.5330	442,154	-0.13(-19.89%)
Mar 27, 2020	0.6900	0.7000	0.5501	0.6653	141,800	-0.07(-10.09%)
Mar 26, 2020	0.7000	0.7593	0.6400	0.7400	93,535	+0.00(+0.00%)
Mar 25, 2020	0.7000	0.7900	0.6688	0.7400	127,720	+0.01(+1.11%)
Mar 24, 2020	0.7800	0.8390	0.6800	0.7319	199,744	-0.01(-1.12%)
Mar 23, 2020	0.8300	0.8300	0.5600	0.7402	223,705	-0.24(-24.47%)
Mar 20, 2020	0.5700	0.9900	0.5400	0.9800	747,300	+0.37(+60.66%)
Mar 19, 2020	0.5000	0.6590	0.4500	0.6100	267,415	+0.16(+35.53%)
Mar 18, 2020	0.6100	0.6100	0.4500	0.4501	259,449	-0.16(-26.51%)
Mar 17, 2020	0.4957	0.6199	0.4501	0.6125	247,402	+0.12(+24.29%)
Mar 16, 2020	0.5000	0.5400	0.4500	0.4928	136,712	-0.09(-15.03%)
Mar 13, 2020	0.6000	0.6253	0.4300	0.5800	309,200	-0.03(-4.92%)
Mar 12, 2020	0.5390	0.6424	0.3500	0.6100	542,392	+0.07(+12.94%)
Mar 11, 2020	0.5500	0.5500	0.4700	0.5401	416,837	-0.05(-8.46%)
Mar 10, 2020	0.5000	0.6200	0.4600	0.5900	177,464	+0.13(+28.04%)
Mar 09, 2020	0.3247	0.5000	0.2431	0.4608	362,113	-0.12(-21.32%)
Mar 06, 2020	0.6917	0.7106	0.5527	0.5857	261,800	-0.12(-17.52%)
Mar 05, 2020	0.7800	0.7800	0.7000	0.7101	147,491	-0.08(-10.68%)
Mar 04, 2020	0.6200	0.8000	0.6131	0.7950	193,767	+0.18(+28.97%)
Mar 03, 2020	0.6300	0.6300	0.5734	0.6164	93,317	+0.05(+9.00%)
Mar 02, 2020	0.5445	0.5800	0.5101	0.5655	120,454	+0.03(+5.52%)
Feb 28, 2020	0.5800	0.5800	0.5018	0.5359	288,700	-0.02(-4.32%)
Feb 27, 2020	0.6300	0.6700	0.4302	0.5601	273,060	-0.07(-11.10%)
Feb 26, 2020	0.6997	0.6999	0.6134	0.6300	302,427	-0.05(-6.82%)
Feb 25, 2020	0.7700	0.7700	0.6600	0.6761	184,346	-0.02(-3.52%)
Feb 24, 2020	0.7100	0.7400	0.7000	0.7008	319,355	-0.09(-11.03%)
Feb 21, 2020	0.8219	0.8500	0.7700	0.7877	103,900	-0.02(-2.15%)
Feb 20, 2020	0.8600	0.8600	0.8000	0.8050	138,530	-0.06(-6.53%)
Feb 19, 2020	0.8793	0.9258	0.8440	0.8612	77,012	+0.03(+3.05%)
Feb 18, 2020	0.9467	0.9480	0.8202	0.8357	101,203	-0.08(-8.86%)
Feb 14, 2020	0.9184	0.9483	0.8800	0.9169	64,400	+0.00(+0.46%)
Feb 13, 2020	0.9500	0.9852	0.9000	0.9127	165,755	-0.03(-3.40%)
Feb 12, 2020	0.9500	0.9838	0.9100	0.9448	178,401	+0.03(+3.82%)
Feb 11, 2020	0.9800	0.9800	0.9000	0.9100	115,924	+0.00(+0.52%)
Feb 10, 2020	0.9600	0.9700	0.9000	0.9053	133,908	-0.05(-5.70%)
Feb 07, 2020	0.9900	1.030	0.9600	0.9600	72,800	-0.03(-2.97%)
Feb 06, 2020	1.060	1.090	0.9801	0.9894	197,402	-0.12(-10.86%)
Feb 05, 2020	1.050	1.110	1.050	1.110	54,885	+0.09(+8.82%)
Feb 04, 2020	1.170	1.170	1.010	1.020	85,573	-0.09(-8.11%)
Feb 03, 2020	1.040	1.130	0.9900	1.110	108,258	+0.08(+7.77%)
Jan 31, 2020	1.070	1.090	1.030	1.030	118,500	+0.00(+0.00%)
Jan 30, 2020	1.090	1.100	0.9201	1.030	234,707	-0.06(-5.50%)
Jan 29, 2020	1.080	1.150	1.080	1.090	65,999	-0.01(-0.91%)
Jan 28, 2020	1.130	1.160	1.080	1.100	129,573	-0.01(-0.90%)
Jan 27, 2020	1.110	1.160	1.100	1.110	90,832	-0.08(-6.72%)
Jan 24, 2020	1.230	1.230	1.080	1.190	249,200	-0.02(-1.65%)
Jan 23, 2020	1.110	1.270	1.070	1.210	210,403	+0.09(+8.04%)
Jan 22, 2020	1.180	1.180	1.120	1.120	68,735	-0.06(-5.08%)
Jan 21, 2020	1.290	1.290	1.150	1.180	169,854	-0.12(-9.23%)
Jan 17, 2020	1.360	1.380	1.290	1.300	84,800	-0.05(-3.70%)
Jan 16, 2020	1.370	1.424	1.340	1.350	79,135	-0.01(-0.74%)
Jan 15, 2020	1.460	1.490	1.320	1.360	192,125	-0.11(-7.48%)
Jan 14, 2020	1.350	1.540	1.340	1.470	196,898	+0.10(+7.30%)
Jan 13, 2020	1.360	1.380	1.250	1.370	398,519	-0.01(-0.72%)
Jan 10, 2020	1.350	1.430	1.220	1.380	491,000	+0.06(+4.55%)
Jan 09, 2020	1.560	1.600	1.270	1.320	359,036	-0.21(-13.73%)
Jan 08, 2020	1.770	1.800	1.500	1.530	342,228	-0.13(-7.83%)
Jan 07, 2020	1.950	1.960	1.620	1.660	393,173	-0.29(-14.87%)
Jan 06, 2020	1.600	1.980	1.600	1.950	535,309	+0.35(+21.87%)
Jan 03, 2020	1.740	1.760	1.580	1.600	253,800	+0.02(+1.27%)
Jan 02, 2020	1.760	1.830	1.525	1.580	256,435	-0.18(-10.23%)
Dec 31, 2019	1.700	1.930	1.660	1.760	485,300	+0.06(+3.53%)
Dec 30, 2019	1.590	1.750	1.543	1.700	246,134	+0.11(+6.92%)
Dec 27, 2019	1.730	1.760	1.510	1.590	325,300	-0.03(-1.85%)
Dec 26, 2019	1.400	1.650	1.380	1.620	568,731	+0.27(+20.00%)
Dec 24, 2019	1.230	1.370	1.230	1.350	341,000	+0.13(+10.66%)
Dec 23, 2019	1.100	1.370	1.075	1.220	430,760	+0.13(+11.93%)
Dec 20, 2019	1.030	1.100	1.022	1.090	144,300	+0.07(+6.86%)
Dec 19, 2019	1.090	1.100	1.000	1.020	144,604	-0.08(-7.27%)
Dec 18, 2019	1.050	1.100	1.040	1.100	116,517	+0.07(+6.80%)
Dec 17, 2019	1.120	1.120	0.9900	1.030	205,760	-0.06(-5.50%)
Dec 16, 2019	1.000	1.090	0.9800	1.090	243,977	+0.09(+9.00%)
Dec 13, 2019	0.9700	1.010	0.9374	1.000	163,900	+0.03(+3.09%)
Dec 12, 2019	0.8900	0.9700	0.8900	0.9700	223,148	+0.08(+9.00%)
Dec 11, 2019	0.9000	0.9000	0.8520	0.8899	111,728	+0.00(+0.34%)
Dec 10, 2019	0.9286	0.9286	0.8650	0.8869	94,999	-0.01(-1.27%)
Dec 09, 2019	0.8979	0.9544	0.8737	0.8983	185,780	-0.01(-1.29%)
Dec 06, 2019	0.8500	0.9400	0.8411	0.9100	156,100	+0.06(+6.87%)
Dec 05, 2019	0.8750	1.037	0.8515	0.8515	178,809	-0.00(-0.01%)
Dec 04, 2019	0.8257	0.8690	0.8257	0.8516	147,497	+0.02(+1.95%)
Dec 03, 2019	0.9094	0.9094	0.8353	0.8353	130,940	-0.04(-4.61%)
Dec 02, 2019	1.080	1.080	0.8549	0.8757	301,968	-0.20(-18.92%)
Nov 29, 2019	1.120	1.140	1.050	1.080	47,800	-0.04(-3.57%)
Nov 27, 2019	1.080	1.140	1.030	1.120	200,500	+0.07(+6.67%)
Nov 26, 2019	1.040	1.110	0.9801	1.050	597,018	+0.03(+2.94%)
Nov 25, 2019	0.9000	1.050	0.8600	1.020	192,048	+0.16(+18.73%)
Nov 22, 2019	0.8400	0.8998	0.8307	0.8591	88,600	+0.04(+4.34%)
Nov 21, 2019	0.8500	0.8900	0.8006	0.8234	83,046	+0.03(+3.87%)
Nov 20, 2019	0.8000	0.8799	0.7797	0.7927	97,870	-0.02(-2.14%)
Nov 19, 2019	0.8566	0.9500	0.8032	0.8100	115,379	-0.01(-1.22%)
Nov 18, 2019	0.9000	0.9000	0.8002	0.8200	151,203	-0.07(-7.95%)
Nov 15, 2019	0.9400	1.000	0.8720	0.8908	150,400	-0.05(-5.23%)
Nov 14, 2019	0.9800	1.010	0.9000	0.9400	147,163	-0.06(-5.98%)
Nov 13, 2019	0.9800	1.000	0.9283	0.9998	194,360	+0.02(+2.02%)
Nov 12, 2019	0.8700	1.000	0.8200	0.9800	326,122	+0.08(+9.25%)
Nov 11, 2019	0.8100	0.9000	0.8023	0.8970	165,236	+0.08(+9.90%)
Nov 08, 2019	0.9000	0.9000	0.8001	0.8162	211,200	-0.03(-3.17%)
Nov 07, 2019	0.9500	0.9649	0.8201	0.8429	216,822	-0.06(-6.34%)
Nov 06, 2019	0.8900	0.9547	0.8753	0.9000	225,153	-0.00(-0.14%)
Nov 05, 2019	1.040	1.070	0.8990	0.9013	252,086	-0.14(-13.34%)
Nov 04, 2019	1.000	1.050	1.000	1.040	204,482	+0.11(+11.83%)
Nov 01, 2019	0.9500	1.000	0.9000	0.9300	146,400	-0.01(-0.78%)
Oct 31, 2019	0.9500	0.9997	0.8611	0.9373	384,242	-0.00(-0.17%)
Oct 30, 2019	1.000	1.015	0.9000	0.9389	149,091	-0.06(-6.11%)
Oct 29, 2019	1.000	1.010	0.9610	1.000	188,054	+0.03(+3.09%)
Oct 28, 2019	0.9200	0.9800	0.9191	0.9700	152,833	+0.05(+5.72%)
Oct 25, 2019	0.9500	0.9702	0.9100	0.9175	88,000	-0.01(-1.44%)
Oct 24, 2019	0.9100	1.000	0.9010	0.9309	318,758	+0.02(+2.70%)
Oct 23, 2019	0.8000	0.9100	0.7602	0.9064	232,384	+0.10(+11.90%)
Oct 22, 2019	0.8300	0.8600	0.7500	0.8100	382,238	-0.05(-5.81%)
Oct 21, 2019	0.8400	0.8693	0.7700	0.8600	244,126	+0.05(+6.77%)
Oct 18, 2019	0.7600	0.8392	0.7007	0.8055	754,800	+0.06(+7.40%)
Oct 17, 2019	0.8200	0.8440	0.7500	0.7500	364,347	-0.06(-7.91%)
Oct 16, 2019	0.8700	0.8850	0.7900	0.8144	568,618	-0.07(-7.45%)
Oct 15, 2019	0.9230	0.9605	0.8500	0.8800	388,592	-0.06(-6.33%)
Oct 14, 2019	1.010	1.010	0.8900	0.9395	705,000	-0.08(-7.89%)
Oct 11, 2019	1.100	1.100	1.010	1.020	572,100	-0.03(-2.86%)
Oct 10, 2019	1.040	1.060	0.9520	1.050	287,973	+0.05(+5.00%)
Oct 09, 2019	1.070	1.110	0.9800	1.000	493,990	-0.04(-3.85%)
Oct 08, 2019	1.100	1.130	1.030	1.040	272,181	-0.09(-7.96%)
Oct 07, 2019	1.140	1.250	1.070	1.130	539,885	-0.01(-0.88%)
Oct 04, 2019	1.080	1.140	1.020	1.140	324,100	+0.07(+6.54%)
Oct 03, 2019	1.170	1.190	1.050	1.070	559,535	-0.12(-10.08%)
Oct 02, 2019	1.190	1.240	1.160	1.190	305,657	-0.01(-0.83%)
Oct 01, 2019	1.350	1.450	1.200	1.200	406,933	-0.14(-10.45%)
Sep 30, 2019	1.290	1.360	1.240	1.340	267,726	+0.05(+3.88%)
Sep 27, 2019	1.300	1.408	1.261	1.290	362,600	-0.03(-2.27%)
Sep 26, 2019	1.370	1.470	1.280	1.320	202,181	-0.06(-4.35%)
Sep 25, 2019	1.420	1.560	1.350	1.380	200,251	-0.06(-4.17%)
Sep 24, 2019	1.610	1.610	1.430	1.440	239,644	-0.16(-10.00%)
Sep 23, 2019	1.740	1.780	1.590	1.600	198,333	-0.14(-8.05%)
Sep 20, 2019	1.790	1.870	1.740	1.740	662,300	-0.06(-3.33%)
Sep 19, 2019	1.830	1.845	1.680	1.800	301,995	-0.03(-1.64%)
Sep 18, 2019	1.830	1.860	1.800	1.830	145,170	+0.01(+0.55%)
Sep 17, 2019	2.050	2.050	1.770	1.820	283,173	-0.17(-8.54%)
Sep 16, 2019	2.030	2.150	1.810	1.990	784,886	+0.28(+16.37%)
Sep 13, 2019	1.730	1.780	1.610	1.710	203,100	-0.01(-0.58%)
Sep 12, 2019	1.820	1.890	1.640	1.720	362,688	-0.14(-7.53%)
Sep 11, 2019	1.880	2.010	1.840	1.860	319,208	+0.01(+0.54%)
Sep 10, 2019	1.910	1.960	1.830	1.850	750,836	+0.10(+5.71%)
Sep 09, 2019	1.630	1.850	1.630	1.750	628,932	+0.16(+10.06%)
Sep 06, 2019	1.480	1.610	1.380	1.590	442,600	+0.08(+5.30%)
Sep 05, 2019	1.300	1.520	1.230	1.510	891,242	+0.22(+17.05%)
Sep 04, 2019	1.300	1.370	1.280	1.290	380,881	+0.03(+2.38%)
Sep 03, 2019	1.260	1.300	1.150	1.260	434,961	-0.07(-5.26%)
Aug 30, 2019	1.460	1.460	1.280	1.330	370,300	-0.12(-8.28%)
Aug 29, 2019	1.550	1.650	1.410	1.450	608,577	-0.05(-3.33%)
Aug 28, 2019	1.430	1.660	1.380	1.500	578,191	+0.15(+11.11%)
Aug 27, 2019	1.470	1.500	1.320	1.350	237,250	-0.10(-6.90%)
Aug 26, 2019	1.570	1.640	1.450	1.450	422,462	-0.11(-7.05%)
Aug 23, 2019	1.540	1.640	1.470	1.560	295,600	+0.02(+1.30%)
Aug 22, 2019	1.580	1.652	1.400	1.540	876,487	-0.04(-2.53%)
Aug 21, 2019	1.620	1.730	1.570	1.580	309,917	+0.01(+0.64%)
Aug 20, 2019	1.520	1.650	1.450	1.570	663,436	+0.03(+1.95%)
Aug 19, 2019	1.660	1.700	1.530	1.540	458,948	-0.05(-3.14%)
Aug 16, 2019	1.660	1.720	1.580	1.590	1,041,600	-0.03(-1.85%)
Aug 15, 2019	1.750	1.830	1.620	1.620	350,950	-0.13(-7.43%)
Aug 14, 2019	1.950	2.060	1.710	1.750	530,101	-0.24(-12.06%)
Aug 13, 2019	2.010	2.210	1.930	1.990	460,541	+0.00(+0.00%)
Aug 12, 2019	2.050	2.140	1.980	1.990	247,581	-0.08(-3.86%)
Aug 09, 2019	2.450	2.450	2.040	2.070	440,600	-0.34(-14.11%)
Aug 08, 2019	2.530	2.595	2.380	2.410	348,610	-0.16(-6.23%)
Aug 07, 2019	2.730	2.730	2.515	2.570	298,779	-0.24(-8.54%)
Aug 06, 2019	2.900	3.010	2.670	2.810	233,457	-0.03(-1.06%)
Aug 05, 2019	3.100	3.150	2.810	2.840	397,453	-0.28(-8.97%)
Aug 02, 2019	3.170	3.210	2.970	3.120	232,000	+0.00(+0.00%)
Aug 01, 2019	3.520	3.585	3.060	3.120	415,187	-0.43(-12.11%)
Jul 31, 2019	3.400	3.860	3.400	3.550	373,199	+0.09(+2.60%)
Jul 30, 2019	3.370	3.610	3.310	3.460	318,514	+0.03(+0.87%)
Jul 29, 2019	3.880	3.890	3.405	3.430	310,023	-0.44(-11.37%)
Jul 26, 2019	3.980	4.030	3.760	3.870	190,200	-0.10(-2.52%)
Jul 25, 2019	4.240	4.260	3.800	3.970	484,405	-0.27(-6.37%)
Jul 24, 2019	4.160	4.300	4.140	4.240	492,618	+0.07(+1.68%)
Jul 23, 2019	4.210	4.378	4.100	4.170	171,450	-0.03(-0.71%)
Jul 22, 2019	4.230	4.540	4.160	4.200	262,177	+0.02(+0.48%)
Jul 19, 2019	4.320	4.438	4.110	4.180	190,400	-0.17(-3.91%)
Jul 18, 2019	4.900	4.910	4.300	4.350	427,854	-0.50(-10.31%)
Jul 17, 2019	5.340	5.430	4.810	4.850	1,168,752	-0.46(-8.66%)
Jul 16, 2019	5.460	5.555	5.300	5.310	347,473	-0.13(-2.39%)
Jul 15, 2019	5.920	5.920	5.310	5.440	290,720	-0.46(-7.80%)
Jul 12, 2019	5.840	5.930	5.560	5.900	779,600	+0.09(+1.55%)
Jul 11, 2019	5.520	5.836	5.430	5.810	449,242	+0.31(+5.64%)
Jul 10, 2019	5.520	5.540	5.000	5.500	316,800	+0.05(+0.92%)
Jul 09, 2019	5.240	5.500	5.010	5.450	209,296	+0.22(+4.21%)
Jul 08, 2019	4.900	5.280	4.850	5.230	245,559	+0.31(+6.30%)
Jul 05, 2019	4.750	5.020	4.660	4.920	178,500	+0.11(+2.29%)
Jul 03, 2019	4.700	4.820	4.580	4.810	555,700	+0.11(+2.34%)
Jul 02, 2019	4.760	4.890	4.240	4.700	317,355	-0.05(-1.05%)
Jul 01, 2019	4.820	5.200	4.680	4.750	872,958	+0.04(+0.85%)
Jun 28, 2019	4.420	4.810	4.320	4.710	3,634,500	+0.29(+6.56%)
Jun 27, 2019	4.250	4.570	4.160	4.420	204,221	+0.19(+4.49%)
Jun 26, 2019	3.920	4.310	3.780	4.230	323,732	+0.32(+8.18%)
Jun 25, 2019	3.760	3.970	3.715	3.910	252,609	+0.13(+3.44%)
Jun 24, 2019	3.910	3.940	3.610	3.780	274,745	-0.06(-1.56%)
Jun 21, 2019	3.730	3.930	3.630	3.840	241,600	+0.16(+4.35%)
Jun 20, 2019	3.550	3.830	3.550	3.680	456,983	+0.26(+7.60%)
Jun 19, 2019	3.460	3.574	3.280	3.420	266,789	-0.03(-0.87%)
Jun 18, 2019	3.320	3.600	3.260	3.450	349,190	+0.16(+4.86%)
Jun 17, 2019	3.100	3.350	3.020	3.290	313,388	+0.13(+4.11%)
Jun 14, 2019	3.110	3.200	3.000	3.160	439,500	+0.11(+3.61%)
Jun 13, 2019	3.290	3.390	3.030	3.050	377,673	-0.18(-5.57%)
Jun 12, 2019	3.470	3.522	3.220	3.230	306,968	-0.30(-8.50%)
Jun 11, 2019	3.800	3.810	3.500	3.530	275,940	-0.15(-4.08%)
Jun 10, 2019	3.940	3.990	3.680	3.680	286,145	-0.26(-6.60%)
Jun 07, 2019	3.800	4.030	3.650	3.940	202,800	+0.14(+3.68%)
Jun 06, 2019	3.730	3.850	3.440	3.800	302,919	+0.07(+1.88%)
Jun 05, 2019	4.120	4.200	3.700	3.730	247,573	-0.36(-8.80%)
Jun 04, 2019	4.120	4.260	4.010	4.090	302,260	+0.03(+0.74%)
Jun 03, 2019	4.220	4.330	3.960	4.060	207,451	-0.16(-3.79%)
May 31, 2019	4.000	4.370	3.800	4.220	249,100	+0.18(+4.46%)
May 30, 2019	4.450	4.580	4.000	4.040	316,489	-0.42(-9.42%)
May 29, 2019	3.640	4.490	3.490	4.460	561,181	+0.83(+22.87%)
May 28, 2019	4.100	4.140	3.620	3.630	208,681	-0.43(-10.59%)
May 24, 2019	4.120	4.180	3.920	4.060	103,400	+0.02(+0.50%)
May 23, 2019	4.090	4.220	3.840	4.040	238,088	-0.24(-5.61%)
May 22, 2019	4.200	4.410	4.070	4.280	335,045	+0.08(+1.90%)
May 21, 2019	4.450	4.487	4.100	4.200	323,128	-0.23(-5.19%)
May 20, 2019	4.550	4.690	4.395	4.430	190,924	-0.17(-3.70%)
May 17, 2019	5.120	5.130	4.180	4.600	1,187,700	-0.53(-10.33%)
May 16, 2019	5.350	5.690	5.080	5.130	413,120	-0.21(-3.93%)
May 15, 2019	5.590	5.650	4.920	5.340	264,362	-0.18(-3.26%)
May 14, 2019	5.120	5.870	5.120	5.520	181,947	+0.44(+8.66%)
May 13, 2019	5.510	5.600	5.000	5.080	308,943	-0.54(-9.61%)
May 10, 2019	5.400	5.870	5.400	5.620	258,900	+0.23(+4.27%)
May 09, 2019	6.210	6.380	5.000	5.390	663,455	-1.01(-15.78%)
May 08, 2019	6.250	6.580	6.210	6.400	333,496	+0.14(+2.24%)
May 07, 2019	6.180	6.310	6.050	6.260	205,403	-0.02(-0.32%)
May 06, 2019	6.240	6.490	6.050	6.280	174,210	-0.11(-1.72%)
May 03, 2019	6.560	6.590	6.000	6.390	330,200	-0.15(-2.29%)
May 02, 2019	6.810	7.000	6.170	6.540	286,510	-0.34(-4.94%)

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.

Financial News

Chaparral Energy Inc (NY: CHAP )

Historical Prices

Popular Pages