Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 18, 2021 | - | - | - | - | - | - |
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 |
Nov. 24, 2020 | 3.1500 | 3.1500 | 2.9600 | 3.0600 | 3.0600 | 5,200 |
Nov. 23, 2020 | 3.0500 | 3.5900 | 3.0500 | 3.1500 | 3.1500 | 34,800 |
Nov. 20, 2020 | 2.7100 | 3.0400 | 2.7100 | 3.0400 | 3.0400 | 50,000 |
Nov. 19, 2020 | 2.7000 | 2.8000 | 2.7000 | 2.8000 | 2.8000 | 400 |
Nov. 18, 2020 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
Nov. 17, 2020 | 2.9000 | 2.9500 | 2.8700 | 2.8700 | 2.8700 | 15,000 |
Nov. 16, 2020 | 2.9000 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | 9,100 |
Nov. 13, 2020 | 2.8700 | 2.8800 | 2.8700 | 2.8800 | 2.8800 | 6,000 |
Nov. 12, 2020 | 2.8000 | 2.8700 | 2.8000 | 2.8700 | 2.8700 | 4,300 |
Nov. 11, 2020 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
Nov. 10, 2020 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 700 |
Nov. 09, 2020 | 3.0000 | 3.0000 | 2.6500 | 2.7900 | 2.7900 | 30,900 |
Nov. 06, 2020 | 2.8000 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 3,500 |
Nov. 05, 2020 | 2.5000 | 2.6500 | 2.4500 | 2.6500 | 2.6500 | 142,700 |
Nov. 04, 2020 | 2.2900 | 2.3500 | 2.2900 | 2.3500 | 2.3500 | 4,200 |
Nov. 03, 2020 | 2.1500 | 2.2500 | 2.1500 | 2.2300 | 2.2300 | 9,200 |
Nov. 02, 2020 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 11,200 |
Oct. 30, 2020 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 7,300 |
Oct. 29, 2020 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1,100 |
Oct. 28, 2020 | 2.1900 | 2.2900 | 2.1300 | 2.1300 | 2.1300 | 9,700 |
Oct. 27, 2020 | 2.2500 | 2.4500 | 2.2400 | 2.2900 | 2.2900 | 11,900 |
Oct. 26, 2020 | 2.2600 | 2.3300 | 2.2500 | 2.2500 | 2.2500 | 2,700 |
Oct. 23, 2020 | 2.0900 | 2.3500 | 2.0900 | 2.3000 | 2.3000 | 26,500 |
Oct. 22, 2020 | 2.3000 | 2.3500 | 2.3000 | 2.3000 | 2.3000 | 15,000 |
Oct. 21, 2020 | 2.1100 | 2.3000 | 2.0100 | 2.3000 | 2.3000 | 53,700 |
Oct. 20, 2020 | 2.2000 | 2.2000 | 2.1500 | 2.1800 | 2.1800 | 11,300 |
Oct. 19, 2020 | 2.2000 | 2.2200 | 2.1800 | 2.2200 | 2.2200 | 5,100 |
Oct. 16, 2020 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 1,400 |
Oct. 15, 2020 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Oct. 14, 2020 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1,000 |
Oct. 13, 2020 | 2.2300 | 2.2300 | 2.2100 | 2.2100 | 2.2100 | 6,100 |
Oct. 09, 2020 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 400 |
Oct. 08, 2020 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 2,500 |
Oct. 07, 2020 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 500 |
Oct. 06, 2020 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Oct. 05, 2020 | 2.2700 | 2.3000 | 2.2700 | 2.3000 | 2.3000 | 700 |
Oct. 02, 2020 | 2.3200 | 2.3200 | 2.2700 | 2.2700 | 2.2700 | 3,100 |
Oct. 01, 2020 | 2.2200 | 2.3300 | 2.2200 | 2.3300 | 2.3300 | 2,300 |
Sep. 30, 2020 | 2.2500 | 2.3900 | 2.2200 | 2.3900 | 2.3900 | 26,200 |
Sep. 29, 2020 | 2.2600 | 2.3000 | 2.2200 | 2.2200 | 2.2200 | 8,200 |
Sep. 28, 2020 | 2.1000 | 2.2500 | 2.1000 | 2.2500 | 2.2500 | 700 |
Sep. 25, 2020 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
Sep. 24, 2020 | 2.0700 | 2.4400 | 2.0700 | 2.4400 | 2.4400 | 20,800 |
Sep. 23, 2020 | 2.1500 | 2.1500 | 2.0700 | 2.0700 | 2.0700 | 3,000 |
Sep. 22, 2020 | 2.2500 | 2.2900 | 2.1500 | 2.1500 | 2.1500 | 13,100 |
Sep. 21, 2020 | 2.3900 | 2.3900 | 2.3000 | 2.3000 | 2.3000 | 12,600 |
Sep. 18, 2020 | 2.4200 | 2.4200 | 2.3500 | 2.4000 | 2.4000 | 14,300 |
Sep. 17, 2020 | 2.3000 | 2.4100 | 2.3000 | 2.4000 | 2.4000 | 9,300 |
Sep. 16, 2020 | 2.4400 | 2.4500 | 2.3500 | 2.3500 | 2.3500 | 15,800 |
Sep. 15, 2020 | 2.4500 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 15,500 |
Sep. 14, 2020 | 2.6500 | 2.6600 | 2.2600 | 2.4900 | 2.4900 | 13,400 |
Sep. 11, 2020 | 2.3900 | 2.5000 | 2.3200 | 2.5000 | 2.5000 | 8,800 |
Sep. 10, 2020 | 2.3800 | 2.4400 | 2.2300 | 2.3000 | 2.3000 | 59,000 |
Sep. 09, 2020 | 2.4000 | 2.4000 | 2.3500 | 2.4000 | 2.4000 | 19,000 |
Sep. 08, 2020 | 2.4400 | 2.4400 | 2.3300 | 2.4000 | 2.4000 | 19,400 |
Sep. 04, 2020 | 2.3500 | 2.5000 | 2.3000 | 2.5000 | 2.5000 | 21,300 |
Sep. 03, 2020 | 2.4900 | 2.4900 | 2.2800 | 2.2800 | 2.2800 | 12,800 |
Sep. 02, 2020 | 2.6000 | 2.6000 | 2.4100 | 2.4100 | 2.4100 | 13,600 |
Sep. 01, 2020 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 600 |
Aug. 31, 2020 | 2.6000 | 2.7000 | 2.5000 | 2.6700 | 2.6700 | 49,300 |
Aug. 28, 2020 | 2.5400 | 2.5400 | 2.4500 | 2.4800 | 2.4800 | 4,400 |
Aug. 27, 2020 | 2.5400 | 2.5500 | 2.5400 | 2.5500 | 2.5500 | 4,900 |
Aug. 26, 2020 | 2.3500 | 2.5500 | 2.2800 | 2.5500 | 2.5500 | 16,800 |
Aug. 25, 2020 | 2.4100 | 2.4500 | 2.3500 | 2.4500 | 2.4500 | 21,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |