Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 18, 2021 | 2.8000 | 2.8000 | 2.7100 | 2.7200 | 2.7200 | 432,026 |
Jan. 15, 2021 | 2.9000 | 2.9300 | 2.8000 | 2.8400 | 2.8400 | 617,153 |
Jan. 14, 2021 | 2.8600 | 2.9500 | 2.8600 | 2.9400 | 2.9400 | 391,758 |
Jan. 13, 2021 | 2.9300 | 2.9300 | 2.8300 | 2.8400 | 2.8400 | 334,310 |
Jan. 12, 2021 | 2.8600 | 2.9000 | 2.8200 | 2.8800 | 2.8800 | 463,806 |
Jan. 11, 2021 | 2.8100 | 2.8500 | 2.5700 | 2.8100 | 2.8100 | 1,026,135 |
Jan. 08, 2021 | 2.9300 | 2.9400 | 2.7900 | 2.8900 | 2.8900 | 916,776 |
Jan. 07, 2021 | 2.8500 | 2.9500 | 2.8200 | 2.9400 | 2.9400 | 1,313,060 |
Jan. 06, 2021 | 2.6400 | 2.8400 | 2.6000 | 2.7500 | 2.7500 | 1,498,864 |
Jan. 05, 2021 | 2.5500 | 2.6700 | 2.5500 | 2.6300 | 2.6300 | 667,346 |
Jan. 04, 2021 | 2.4200 | 2.5400 | 2.4100 | 2.5200 | 2.5200 | 842,725 |
Dec. 31, 2020 | 2.4000 | 2.4400 | 2.3800 | 2.3800 | 2.3800 | 329,128 |
Dec. 30, 2020 | 2.3600 | 2.4200 | 2.3600 | 2.3900 | 2.3900 | 421,452 |
Dec. 29, 2020 | 2.4000 | 2.4900 | 2.3400 | 2.3600 | 2.3600 | 509,326 |
Dec. 24, 2020 | 2.3700 | 2.4000 | 2.3500 | 2.3800 | 2.3800 | 204,927 |
Dec. 23, 2020 | 2.2600 | 2.4300 | 2.2600 | 2.4000 | 2.4000 | 600,679 |
Dec. 22, 2020 | 2.3700 | 2.3900 | 2.2500 | 2.2700 | 2.2700 | 736,133 |
Dec. 21, 2020 | 2.3000 | 2.4100 | 2.2800 | 2.3700 | 2.3700 | 787,714 |
Dec. 18, 2020 | 2.2400 | 2.4100 | 2.2200 | 2.3500 | 2.3500 | 1,151,456 |
Dec. 17, 2020 | 2.0900 | 2.2500 | 2.0700 | 2.2300 | 2.2300 | 1,422,960 |
Dec. 16, 2020 | 2.0700 | 2.0800 | 2.0000 | 2.0500 | 2.0500 | 707,677 |
Dec. 15, 2020 | 2.0800 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 269,487 |
Dec. 14, 2020 | 2.1200 | 2.1200 | 2.0500 | 2.0500 | 2.0500 | 546,542 |
Dec. 11, 2020 | 2.0500 | 2.1200 | 2.0200 | 2.0800 | 2.0800 | 1,998,809 |
Dec. 10, 2020 | 1.9600 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 577,124 |
Dec. 09, 2020 | 1.9500 | 2.0150 | 1.9400 | 1.9400 | 1.9400 | 858,809 |
Dec. 08, 2020 | 1.9100 | 1.9800 | 1.9100 | 1.9700 | 1.9700 | 1,286,402 |
Dec. 07, 2020 | 1.8700 | 1.9300 | 1.8600 | 1.9100 | 1.9100 | 683,992 |
Dec. 04, 2020 | 1.8500 | 1.9100 | 1.8200 | 1.8900 | 1.8900 | 1,567,825 |
Dec. 03, 2020 | 1.8900 | 1.9600 | 1.8000 | 1.8200 | 1.8200 | 1,595,734 |
Dec. 02, 2020 | 1.9500 | 2.0100 | 1.8700 | 1.8900 | 1.8900 | 1,914,078 |
Dec. 01, 2020 | 1.9900 | 2.0500 | 1.9100 | 1.9600 | 1.9600 | 1,457,793 |
Nov. 30, 2020 | 1.9700 | 1.9800 | 1.9000 | 1.9700 | 1.9700 | 1,175,083 |
Nov. 27, 2020 | 1.8800 | 1.9300 | 1.8700 | 1.9200 | 1.9200 | 809,500 |
Nov. 26, 2020 | 1.8600 | 1.8800 | 1.8550 | 1.8700 | 1.8700 | 468,566 |
Nov. 25, 2020 | 1.8400 | 1.8600 | 1.8300 | 1.8500 | 1.8500 | 527,187 |
Nov. 24, 2020 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 1,268,072 |
Nov. 23, 2020 | 1.8400 | 1.8900 | 1.8150 | 1.8200 | 1.8200 | 953,324 |
Nov. 20, 2020 | 1.8000 | 1.8500 | 1.7700 | 1.8400 | 1.8400 | 1,693,087 |
Nov. 19, 2020 | 1.8000 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 360,436 |
Nov. 18, 2020 | 1.8200 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 568,215 |
Nov. 17, 2020 | 1.8100 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 362,154 |
Nov. 16, 2020 | 1.7900 | 1.8600 | 1.7800 | 1.8100 | 1.8100 | 2,122,829 |
Nov. 13, 2020 | 1.7600 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 340,450 |
Nov. 12, 2020 | 1.8000 | 1.8200 | 1.7400 | 1.7500 | 1.7500 | 478,322 |
Nov. 11, 2020 | 1.8400 | 1.8400 | 1.7300 | 1.7700 | 1.7700 | 776,531 |
Nov. 10, 2020 | 1.7900 | 1.8600 | 1.7600 | 1.8400 | 1.8400 | 489,310 |
Nov. 09, 2020 | 1.8300 | 1.8900 | 1.7600 | 1.8000 | 1.8000 | 666,915 |
Nov. 06, 2020 | 1.8500 | 1.8800 | 1.8100 | 1.8400 | 1.8400 | 801,617 |
Nov. 05, 2020 | 1.7500 | 1.8800 | 1.7500 | 1.8200 | 1.8200 | 1,330,556 |
Nov. 04, 2020 | 1.7200 | 1.7500 | 1.6900 | 1.7300 | 1.7300 | 512,082 |
Nov. 03, 2020 | 1.7000 | 1.7450 | 1.6900 | 1.7100 | 1.7100 | 682,772 |
Nov. 02, 2020 | 1.6400 | 1.7200 | 1.6400 | 1.7000 | 1.7000 | 436,051 |
Oct. 30, 2020 | 1.6600 | 1.6900 | 1.6400 | 1.6700 | 1.6700 | 728,204 |
Oct. 29, 2020 | 1.5700 | 1.6600 | 1.5500 | 1.6200 | 1.6200 | 767,463 |
Oct. 28, 2020 | 1.7500 | 1.7500 | 1.5400 | 1.5900 | 1.5900 | 912,629 |
Oct. 27, 2020 | 1.7000 | 1.7700 | 1.6800 | 1.7600 | 1.7600 | 995,526 |
Oct. 26, 2020 | 1.7100 | 1.7600 | 1.6700 | 1.7200 | 1.7200 | 528,978 |
Oct. 23, 2020 | 1.6500 | 1.7300 | 1.6400 | 1.7100 | 1.7100 | 1,412,491 |
Oct. 22, 2020 | 1.6500 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 171,563 |
Oct. 21, 2020 | 1.5900 | 1.6700 | 1.5900 | 1.6600 | 1.6600 | 848,938 |
Oct. 20, 2020 | 1.5400 | 1.6000 | 1.5200 | 1.5900 | 1.5900 | 386,372 |
Oct. 19, 2020 | 1.5500 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 234,076 |
Oct. 16, 2020 | 1.5900 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 342,294 |
Oct. 15, 2020 | 1.5100 | 1.5800 | 1.5100 | 1.5800 | 1.5800 | 321,455 |
Oct. 14, 2020 | 1.5500 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 383,465 |
Oct. 13, 2020 | 1.5100 | 1.5700 | 1.4650 | 1.5400 | 1.5400 | 568,277 |
Oct. 09, 2020 | 1.4600 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 522,599 |
Oct. 08, 2020 | 1.4500 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 506,104 |
Oct. 07, 2020 | 1.4400 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 502,259 |
Oct. 06, 2020 | 1.4200 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 718,712 |
Oct. 05, 2020 | 1.3900 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 259,137 |
Oct. 02, 2020 | 1.4100 | 1.4150 | 1.3900 | 1.4100 | 1.4100 | 382,284 |
Oct. 01, 2020 | 1.4200 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 385,191 |
Sep. 30, 2020 | 1.4300 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 439,467 |
Sep. 29, 2020 | 1.4700 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 428,924 |
Sep. 28, 2020 | 1.5000 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 381,008 |
Sep. 25, 2020 | 1.4800 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 1,269,279 |
Sep. 24, 2020 | 1.4400 | 1.5150 | 1.4300 | 1.4900 | 1.4900 | 3,308,790 |
Sep. 23, 2020 | 1.5300 | 1.5700 | 1.4900 | 1.5000 | 1.5000 | 1,971,705 |
Sep. 22, 2020 | 1.4700 | 1.5600 | 1.4700 | 1.5500 | 1.5500 | 1,207,014 |
Sep. 21, 2020 | 1.4500 | 1.4800 | 1.3800 | 1.4800 | 1.4800 | 842,188 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 1.4400 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 402,201 |
Sep. 16, 2020 | 1.4000 | 1.4700 | 1.3900 | 1.4500 | 1.4500 | 635,553 |
Sep. 15, 2020 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 182,758 |
Sep. 14, 2020 | 1.4400 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 313,689 |
Sep. 11, 2020 | 1.3900 | 1.4300 | 1.3500 | 1.4200 | 1.4200 | 353,378 |
Sep. 10, 2020 | 1.3800 | 1.4400 | 1.3500 | 1.3600 | 1.3600 | 1,181,562 |
Sep. 09, 2020 | 1.2800 | 1.3800 | 1.2800 | 1.3600 | 1.3600 | 527,384 |
Sep. 08, 2020 | 1.3100 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 161,490 |
Sep. 04, 2020 | 1.2500 | 1.3600 | 1.2500 | 1.3500 | 1.3500 | 494,180 |
Sep. 03, 2020 | 1.3200 | 1.3200 | 1.2300 | 1.2700 | 1.2700 | 408,707 |
Sep. 02, 2020 | 1.2800 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 226,399 |
Sep. 01, 2020 | 1.3000 | 1.3400 | 1.2900 | 1.3300 | 1.3300 | 320,912 |
Aug. 31, 2020 | 1.3000 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 206,019 |
Aug. 28, 2020 | 1.2200 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 614,687 |
Aug. 27, 2020 | 1.2400 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 251,405 |
Aug. 26, 2020 | 1.2600 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 695,282 |
Aug. 25, 2020 | 1.3000 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 449,141 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |