Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr. 20, 2021 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 3,700 |
Apr. 19, 2021 | 1.9000 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 31,800 |
Apr. 16, 2021 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 3,600 |
Apr. 15, 2021 | 1.8700 | 2.0100 | 1.8700 | 2.0000 | 2.0000 | 16,200 |
Apr. 14, 2021 | 1.9000 | 1.9800 | 1.9000 | 1.9800 | 1.9800 | 6,400 |
Apr. 13, 2021 | 1.9200 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | 10,900 |
Apr. 12, 2021 | 1.9500 | 2.0000 | 1.7400 | 2.0000 | 2.0000 | 28,200 |
Apr. 09, 2021 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 14,200 |
Apr. 08, 2021 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Apr. 07, 2021 | 2.0000 | 2.1000 | 1.8600 | 2.1000 | 2.1000 | 27,300 |
Apr. 06, 2021 | 1.8500 | 2.0000 | 1.8400 | 2.0000 | 2.0000 | 24,300 |
Apr. 05, 2021 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 3,000 |
Apr. 01, 2021 | 1.8900 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 7,100 |
Mar. 31, 2021 | 1.8000 | 1.9500 | 1.8000 | 1.9500 | 1.9500 | 21,300 |
Mar. 30, 2021 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 2,000 |
Mar. 29, 2021 | 1.8200 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | 6,900 |
Mar. 26, 2021 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 54,000 |
Mar. 25, 2021 | 1.7600 | 1.8500 | 1.7400 | 1.8000 | 1.8000 | 11,000 |
Mar. 24, 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 2,000 |
Mar. 23, 2021 | 1.8400 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 17,600 |
Mar. 22, 2021 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 100 |
Mar. 19, 2021 | 1.9500 | 1.9900 | 1.8200 | 1.9900 | 1.9900 | 59,000 |
Mar. 18, 2021 | 1.9000 | 1.9900 | 1.9000 | 1.9900 | 1.9900 | 4,200 |
Mar. 17, 2021 | 1.8500 | 1.9900 | 1.8500 | 1.9900 | 1.9900 | 19,900 |
Mar. 16, 2021 | 1.9900 | 1.9900 | 1.9000 | 1.9200 | 1.9200 | 15,300 |
Mar. 15, 2021 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 5,100 |
Mar. 12, 2021 | 2.0400 | 2.0400 | 1.9900 | 2.0000 | 2.0000 | 23,300 |
Mar. 11, 2021 | 2.0000 | 2.1100 | 1.9000 | 2.0900 | 2.0900 | 22,200 |
Mar. 10, 2021 | 1.9900 | 2.0100 | 1.9900 | 2.0100 | 2.0100 | 10,700 |
Mar. 09, 2021 | 1.9900 | 2.0400 | 1.9400 | 1.9400 | 1.9400 | 21,300 |
Mar. 08, 2021 | 2.2000 | 2.2000 | 1.9400 | 1.9500 | 1.9500 | 6,400 |
Mar. 05, 2021 | 1.9300 | 2.2000 | 1.8500 | 2.2000 | 2.2000 | 75,300 |
Mar. 04, 2021 | 2.1200 | 2.2500 | 2.0000 | 2.0900 | 2.0900 | 12,700 |
Mar. 03, 2021 | 2.2600 | 2.3800 | 2.1600 | 2.3800 | 2.3800 | 17,800 |
Mar. 02, 2021 | 2.3000 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | 10,600 |
Mar. 01, 2021 | 2.1600 | 2.3800 | 2.1600 | 2.2700 | 2.2700 | 7,700 |
Feb. 26, 2021 | 2.1500 | 2.3600 | 2.1500 | 2.3400 | 2.3400 | 3,800 |
Feb. 25, 2021 | 2.3000 | 2.3100 | 2.2500 | 2.2600 | 2.2600 | 10,900 |
Feb. 24, 2021 | 2.4100 | 2.4100 | 2.2600 | 2.2600 | 2.2600 | 2,100 |
Feb. 23, 2021 | 2.4000 | 2.4000 | 2.3900 | 2.4000 | 2.4000 | 9,500 |
Feb. 22, 2021 | 2.4000 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 11,000 |
Feb. 19, 2021 | 2.4400 | 2.6000 | 2.2500 | 2.6000 | 2.6000 | 69,000 |
Feb. 18, 2021 | 2.4600 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 20,500 |
Feb. 17, 2021 | 2.4600 | 2.5000 | 2.4500 | 2.5000 | 2.5000 | 26,600 |
Feb. 16, 2021 | 2.2100 | 2.6000 | 2.1500 | 2.5700 | 2.5700 | 87,400 |
Feb. 12, 2021 | 2.3100 | 2.3200 | 2.2900 | 2.2900 | 2.2900 | 12,400 |
Feb. 11, 2021 | 2.3000 | 2.4100 | 2.3000 | 2.4100 | 2.4100 | 4,400 |
Feb. 10, 2021 | 2.4500 | 2.4600 | 2.4000 | 2.4000 | 2.4000 | 104,500 |
Feb. 09, 2021 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2,000 |
Feb. 08, 2021 | 2.3900 | 2.4200 | 2.3900 | 2.4000 | 2.4000 | 6,800 |
Feb. 05, 2021 | 2.4300 | 2.4700 | 2.4200 | 2.4700 | 2.4700 | 4,000 |
Feb. 04, 2021 | 2.5000 | 2.6500 | 2.4700 | 2.5000 | 2.5000 | 65,900 |
Feb. 03, 2021 | 2.5100 | 2.6400 | 2.5000 | 2.5000 | 2.5000 | 4,700 |
Feb. 02, 2021 | 2.5000 | 2.7000 | 2.4500 | 2.5000 | 2.5000 | 196,100 |
Feb. 01, 2021 | 2.4700 | 2.5500 | 2.2100 | 2.5300 | 2.5300 | 122,100 |
Jan. 29, 2021 | 2.1600 | 2.3300 | 2.1600 | 2.3200 | 2.3200 | 800 |
Jan. 28, 2021 | 2.1500 | 2.3200 | 2.1500 | 2.3200 | 2.3200 | 8,300 |
Jan. 27, 2021 | 2.4200 | 2.4200 | 2.2000 | 2.2000 | 2.2000 | 5,700 |
Jan. 26, 2021 | 2.3400 | 2.4500 | 2.1300 | 2.4100 | 2.4100 | 147,200 |
Jan. 25, 2021 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 1,000 |
Jan. 22, 2021 | 2.3200 | 2.3700 | 2.3200 | 2.3700 | 2.3700 | 15,800 |
Jan. 21, 2021 | 2.5900 | 2.5900 | 2.4200 | 2.4700 | 2.4700 | 19,100 |
Jan. 20, 2021 | 2.4500 | 2.6000 | 2.2200 | 2.5900 | 2.5900 | 37,100 |
Jan. 19, 2021 | 2.3100 | 2.5000 | 2.2900 | 2.4600 | 2.4600 | 22,100 |
Jan. 18, 2021 | 2.3300 | 2.3700 | 2.3300 | 2.3700 | 2.3700 | 3,400 |
Jan. 15, 2021 | 2.2500 | 2.5000 | 2.1500 | 2.4000 | 2.4000 | 70,900 |
Jan. 14, 2021 | 2.2000 | 2.3200 | 2.1600 | 2.3000 | 2.3000 | 36,100 |
Jan. 13, 2021 | 2.1600 | 2.2400 | 2.1000 | 2.1000 | 2.1000 | 25,200 |
Jan. 12, 2021 | 2.3300 | 2.3300 | 2.1500 | 2.2000 | 2.2000 | 10,500 |
Jan. 11, 2021 | 2.4100 | 2.4100 | 1.7700 | 2.1900 | 2.1900 | 56,600 |
Jan. 08, 2021 | 2.5900 | 2.5900 | 2.4000 | 2.4200 | 2.4200 | 55,100 |
Jan. 07, 2021 | 2.6700 | 2.7700 | 2.5000 | 2.5700 | 2.5700 | 22,400 |
Jan. 06, 2021 | 2.4900 | 2.7000 | 2.4500 | 2.6100 | 2.6100 | 31,500 |
Jan. 05, 2021 | 2.9700 | 2.9700 | 2.2500 | 2.5500 | 2.5500 | 136,500 |
Jan. 04, 2021 | 2.9900 | 3.0500 | 2.9900 | 3.0000 | 3.0000 | 23,200 |
Dec. 31, 2020 | 2.8500 | 2.9700 | 2.8500 | 2.9700 | 2.9700 | 10,700 |
Dec. 30, 2020 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1,200 |
Dec. 29, 2020 | 2.7700 | 2.8900 | 2.7700 | 2.8900 | 2.8900 | 10,100 |
Dec. 24, 2020 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2,900 |
Dec. 23, 2020 | 2.9700 | 2.9700 | 2.8000 | 2.8600 | 2.8600 | 8,000 |
Dec. 22, 2020 | 2.9500 | 2.9800 | 2.9500 | 2.9800 | 2.9800 | 2,400 |
Dec. 21, 2020 | 2.8700 | 3.0000 | 2.8700 | 2.9900 | 2.9900 | 19,400 |
Dec. 18, 2020 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Dec. 17, 2020 | 3.0300 | 3.0300 | 3.0000 | 3.0000 | 3.0000 | 4,700 |
Dec. 16, 2020 | 3.0700 | 3.0700 | 2.9800 | 3.0500 | 3.0500 | 7,100 |
Dec. 15, 2020 | 3.0500 | 3.0700 | 3.0500 | 3.0500 | 3.0500 | 4,300 |
Dec. 14, 2020 | 2.9000 | 3.0900 | 2.9000 | 3.0900 | 3.0900 | 1,700 |
Dec. 11, 2020 | 2.8500 | 3.0300 | 2.8500 | 3.0300 | 3.0300 | 15,100 |
Dec. 10, 2020 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 300 |
Dec. 09, 2020 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
Dec. 08, 2020 | 3.1000 | 3.1000 | 2.7700 | 3.1000 | 3.1000 | 3,800 |
Dec. 07, 2020 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 900 |
Dec. 04, 2020 | 3.0400 | 3.0400 | 2.9800 | 2.9800 | 2.9800 | 4,600 |
Dec. 03, 2020 | 3.0800 | 3.0800 | 2.9800 | 2.9800 | 2.9800 | 1,900 |
Dec. 02, 2020 | 3.0100 | 3.1300 | 2.9900 | 3.0800 | 3.0800 | 7,400 |
Dec. 01, 2020 | 3.1400 | 3.2400 | 3.0000 | 3.0800 | 3.0800 | 56,100 |
Nov. 30, 2020 | 3.1500 | 3.1500 | 3.0900 | 3.0900 | 3.0900 | 15,200 |
Nov. 27, 2020 | 3.1400 | 3.1500 | 2.9000 | 3.1000 | 3.1000 | 11,000 |
Nov. 26, 2020 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
Nov. 25, 2020 | 3.1000 | 3.1900 | 2.9000 | 3.1900 | 3.1900 | 12,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |