Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 05, 2021 | 2.2200 | 2.2500 | 1.8500 | 2.1500 | 2.1500 | 130,400 |
Mar. 04, 2021 | 2.4200 | 2.4300 | 2.1100 | 2.2200 | 2.2200 | 126,826 |
Mar. 03, 2021 | 2.5400 | 2.6900 | 2.4200 | 2.4400 | 2.4400 | 144,468 |
Mar. 02, 2021 | 2.6500 | 3.1300 | 2.5900 | 2.5900 | 2.5900 | 283,303 |
Mar. 01, 2021 | 2.6600 | 2.7000 | 2.5500 | 2.6000 | 2.6000 | 37,468 |
Feb. 26, 2021 | 2.5600 | 2.7300 | 2.4700 | 2.5700 | 2.5700 | 87,141 |
Feb. 25, 2021 | 2.8400 | 2.8400 | 2.5300 | 2.6800 | 2.6800 | 54,244 |
Feb. 24, 2021 | 2.6800 | 2.8200 | 2.6200 | 2.7400 | 2.7400 | 73,778 |
Feb. 23, 2021 | 2.8500 | 2.8600 | 2.5300 | 2.5300 | 2.5300 | 91,293 |
Feb. 22, 2021 | 3.2100 | 3.2100 | 2.8000 | 2.8500 | 2.8500 | 119,566 |
Feb. 19, 2021 | 3.1100 | 3.2400 | 3.0500 | 3.1200 | 3.1200 | 57,036 |
Feb. 18, 2021 | 3.0600 | 3.4900 | 3.0200 | 3.0200 | 3.0200 | 110,344 |
Feb. 17, 2021 | 3.4900 | 3.5500 | 3.2300 | 3.2900 | 3.2900 | 73,528 |
Feb. 16, 2021 | 3.6800 | 3.7500 | 3.4500 | 3.5500 | 3.5500 | 89,777 |
Feb. 12, 2021 | 3.9200 | 3.9200 | 3.3000 | 3.6500 | 3.6500 | 116,380 |
Feb. 11, 2021 | 4.8000 | 5.2400 | 3.6800 | 3.8100 | 3.8100 | 531,992 |
Feb. 10, 2021 | 4.5000 | 5.1500 | 3.7500 | 4.8900 | 4.8900 | 749,503 |
Feb. 09, 2021 | 3.0800 | 4.2500 | 2.9900 | 3.6500 | 3.6500 | 375,566 |
Feb. 08, 2021 | 2.9200 | 3.1000 | 2.8000 | 2.9500 | 2.9500 | 137,363 |
Feb. 05, 2021 | 2.7500 | 2.8900 | 2.7000 | 2.8000 | 2.8000 | 89,733 |
Feb. 04, 2021 | 2.8500 | 2.9900 | 2.7000 | 2.8000 | 2.8000 | 104,986 |
Feb. 03, 2021 | 2.7100 | 3.5000 | 2.6000 | 2.8500 | 2.8500 | 603,175 |
Feb. 02, 2021 | 2.5900 | 2.7400 | 2.5000 | 2.6100 | 2.6100 | 99,927 |
Feb. 01, 2021 | 2.4800 | 2.6500 | 2.4800 | 2.5500 | 2.5500 | 41,918 |
Jan. 29, 2021 | 2.6400 | 2.7400 | 2.5000 | 2.5500 | 2.5500 | 32,345 |
Jan. 28, 2021 | 2.8000 | 2.8000 | 2.4800 | 2.6500 | 2.6500 | 84,152 |
Jan. 27, 2021 | 2.4300 | 2.5500 | 2.2900 | 2.5000 | 2.5000 | 134,327 |
Jan. 26, 2021 | 2.8700 | 2.9500 | 2.6900 | 2.7500 | 2.7500 | 48,195 |
Jan. 25, 2021 | 2.9100 | 2.9100 | 2.7700 | 2.8500 | 2.8500 | 27,337 |
Jan. 22, 2021 | 2.8000 | 2.8900 | 2.7500 | 2.8800 | 2.8800 | 44,505 |
Jan. 21, 2021 | 2.9500 | 2.9700 | 2.7500 | 2.8200 | 2.8200 | 45,090 |
Jan. 20, 2021 | 2.6900 | 3.1200 | 2.6900 | 2.8800 | 2.8800 | 63,072 |
Jan. 19, 2021 | 2.6700 | 2.7400 | 2.5900 | 2.7400 | 2.7400 | 24,492 |
Jan. 18, 2021 | 2.7300 | 2.7300 | 2.6500 | 2.7000 | 2.7000 | 17,113 |
Jan. 15, 2021 | 2.5000 | 2.8000 | 2.5000 | 2.6300 | 2.6300 | 59,506 |
Jan. 14, 2021 | 2.5600 | 2.7400 | 2.5600 | 2.6000 | 2.6000 | 44,269 |
Jan. 13, 2021 | 2.5400 | 2.6000 | 2.4300 | 2.5500 | 2.5500 | 48,776 |
Jan. 12, 2021 | 2.8000 | 2.8000 | 2.4600 | 2.5400 | 2.5400 | 49,751 |
Jan. 11, 2021 | 2.4600 | 2.9700 | 2.4000 | 2.7400 | 2.7400 | 146,267 |
Jan. 08, 2021 | 2.5300 | 2.5300 | 2.3900 | 2.4600 | 2.4600 | 36,388 |
Jan. 07, 2021 | 2.2800 | 2.6200 | 2.2500 | 2.4400 | 2.4400 | 81,332 |
Jan. 06, 2021 | 2.2500 | 2.5000 | 2.2500 | 2.2500 | 2.2500 | 54,420 |
Jan. 05, 2021 | 2.0200 | 2.2200 | 2.0200 | 2.2200 | 2.2200 | 29,724 |
Jan. 04, 2021 | 2.0100 | 2.1300 | 2.0000 | 2.0900 | 2.0900 | 40,143 |
Dec. 31, 2020 | 1.9700 | 2.0500 | 1.9700 | 1.9900 | 1.9900 | 46,255 |
Dec. 30, 2020 | 2.0000 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 45,047 |
Dec. 29, 2020 | 2.0500 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 41,138 |
Dec. 24, 2020 | 2.2000 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 20,702 |
Dec. 23, 2020 | 2.1600 | 2.2000 | 2.1000 | 2.1700 | 2.1700 | 23,333 |
Dec. 22, 2020 | 2.3800 | 2.3800 | 2.1500 | 2.2000 | 2.2000 | 27,539 |
Dec. 21, 2020 | 2.1000 | 2.2500 | 2.0200 | 2.2300 | 2.2300 | 27,727 |
Dec. 18, 2020 | 2.3500 | 2.3500 | 2.2300 | 2.2600 | 2.2600 | 25,469 |
Dec. 17, 2020 | 2.3400 | 2.3900 | 2.2400 | 2.2500 | 2.2500 | 24,470 |
Dec. 16, 2020 | 2.2700 | 2.5900 | 2.2600 | 2.3300 | 2.3300 | 91,162 |
Dec. 15, 2020 | 2.3800 | 2.3900 | 2.1900 | 2.2600 | 2.2600 | 49,488 |
Dec. 14, 2020 | 2.2900 | 2.3900 | 2.2300 | 2.3700 | 2.3700 | 105,982 |
Dec. 11, 2020 | 2.1300 | 2.3100 | 2.1300 | 2.2000 | 2.2000 | 21,512 |
Dec. 10, 2020 | 2.2000 | 2.2000 | 2.1000 | 2.1800 | 2.1800 | 8,215 |
Dec. 09, 2020 | 2.3700 | 2.3700 | 2.1600 | 2.1900 | 2.1900 | 24,331 |
Dec. 08, 2020 | 2.3000 | 2.3800 | 2.2700 | 2.3600 | 2.3600 | 10,065 |
Dec. 07, 2020 | 2.4400 | 2.4600 | 2.2600 | 2.2900 | 2.2900 | 35,522 |
Dec. 04, 2020 | 2.3500 | 2.4300 | 2.2500 | 2.3800 | 2.3800 | 44,435 |
Dec. 03, 2020 | 2.3700 | 2.3700 | 2.2600 | 2.3200 | 2.3200 | 32,304 |
Dec. 02, 2020 | 2.3700 | 2.4000 | 2.2100 | 2.4000 | 2.4000 | 20,863 |
Dec. 01, 2020 | 2.7000 | 2.7000 | 2.2800 | 2.3300 | 2.3300 | 136,532 |
Nov. 30, 2020 | 2.1400 | 3.0000 | 2.1400 | 2.7700 | 2.7700 | 273,191 |
Nov. 27, 2020 | 1.8200 | 2.2000 | 1.8200 | 2.1000 | 2.1000 | 81,289 |
Nov. 26, 2020 | 1.8800 | 1.9100 | 1.8000 | 1.8000 | 1.8000 | 19,407 |
Nov. 25, 2020 | 1.8700 | 1.9300 | 1.8700 | 1.8800 | 1.8800 | 11,989 |
Nov. 24, 2020 | 1.8700 | 2.0000 | 1.8200 | 1.9100 | 1.9100 | 58,949 |
Nov. 23, 2020 | 1.7600 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 38,827 |
Nov. 20, 2020 | 1.7600 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 12,437 |
Nov. 19, 2020 | 1.8100 | 1.8100 | 1.7100 | 1.8100 | 1.8100 | 20,321 |
Nov. 18, 2020 | 1.9200 | 1.9200 | 1.7600 | 1.7700 | 1.7700 | 42,119 |
Nov. 17, 2020 | 1.9400 | 1.9400 | 1.8100 | 1.8500 | 1.8500 | 54,772 |
Nov. 16, 2020 | 2.0000 | 2.0000 | 1.7800 | 1.9100 | 1.9100 | 46,983 |
Nov. 13, 2020 | 1.7800 | 2.0500 | 1.7000 | 1.9600 | 1.9600 | 89,632 |
Nov. 12, 2020 | 1.8300 | 1.9000 | 1.7600 | 1.7800 | 1.7800 | 33,963 |
Nov. 11, 2020 | 1.8900 | 1.9100 | 1.7900 | 1.8200 | 1.8200 | 12,926 |
Nov. 10, 2020 | 1.9200 | 1.9200 | 1.7200 | 1.8000 | 1.8000 | 45,315 |
Nov. 09, 2020 | 2.2300 | 2.2900 | 1.8000 | 1.9300 | 1.9300 | 86,282 |
Nov. 06, 2020 | 1.9800 | 2.2900 | 1.9500 | 1.9800 | 1.9800 | 59,314 |
Nov. 05, 2020 | 1.9000 | 1.9000 | 1.8100 | 1.8500 | 1.8500 | 25,219 |
Nov. 04, 2020 | 1.9300 | 1.9300 | 1.7200 | 1.8300 | 1.8300 | 16,866 |
Nov. 03, 2020 | 2.1000 | 2.1000 | 1.8100 | 1.8600 | 1.8600 | 13,586 |
Nov. 02, 2020 | 1.9900 | 1.9900 | 1.8200 | 1.8200 | 1.8200 | 45,966 |
Oct. 30, 2020 | 2.1400 | 2.1400 | 1.8400 | 1.9000 | 1.9000 | 52,368 |
Oct. 29, 2020 | 2.0900 | 2.2500 | 2.0100 | 2.0500 | 2.0500 | 35,846 |
Oct. 28, 2020 | 2.2800 | 2.2900 | 2.0800 | 2.0900 | 2.0900 | 46,748 |
Oct. 27, 2020 | 2.4400 | 2.4400 | 2.2900 | 2.2900 | 2.2900 | 20,889 |
Oct. 26, 2020 | 2.3500 | 2.4500 | 2.3500 | 2.4000 | 2.4000 | 15,461 |
Oct. 23, 2020 | 2.4000 | 2.4000 | 2.3300 | 2.3300 | 2.3300 | 21,066 |
Oct. 22, 2020 | 2.5000 | 2.5100 | 2.3100 | 2.3500 | 2.3500 | 43,906 |
Oct. 21, 2020 | 2.5900 | 2.6100 | 2.5200 | 2.5200 | 2.5200 | 13,136 |
Oct. 20, 2020 | 2.8400 | 2.8400 | 2.5000 | 2.5500 | 2.5500 | 35,135 |
Oct. 19, 2020 | 2.8400 | 2.9000 | 2.8400 | 2.8500 | 2.8500 | 12,807 |
Oct. 16, 2020 | 2.9400 | 2.9800 | 2.7600 | 2.8400 | 2.8400 | 59,014 |
Oct. 15, 2020 | 3.4000 | 3.4500 | 3.3300 | 3.3400 | 3.3400 | 8,788 |
Oct. 14, 2020 | 3.5000 | 3.5800 | 3.4000 | 3.4000 | 3.4000 | 7,736 |
Oct. 13, 2020 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 731 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |