Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 2.1700 | 2.2700 | 2.1700 | 2.2100 | 2.2100 | 329,447 |
Jan. 21, 2021 | 2.3000 | 2.3000 | 2.2100 | 2.2700 | 2.2700 | 534,449 |
Jan. 20, 2021 | 2.2300 | 2.2800 | 2.2000 | 2.2300 | 2.2300 | 399,990 |
Jan. 19, 2021 | 2.1900 | 2.2200 | 2.1300 | 2.2200 | 2.2200 | 471,579 |
Jan. 18, 2021 | 2.1300 | 2.2000 | 2.1300 | 2.1400 | 2.1400 | 178,347 |
Jan. 15, 2021 | 2.1700 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | 391,189 |
Jan. 14, 2021 | 2.1700 | 2.2000 | 2.1600 | 2.1800 | 2.1800 | 396,575 |
Jan. 13, 2021 | 2.1800 | 2.2200 | 2.1600 | 2.1700 | 2.1700 | 466,342 |
Jan. 12, 2021 | 2.2100 | 2.2200 | 2.1600 | 2.1800 | 2.1800 | 905,059 |
Jan. 11, 2021 | 2.1700 | 2.2700 | 2.1400 | 2.1700 | 2.1700 | 1,120,977 |
Jan. 08, 2021 | 2.3200 | 2.3600 | 2.2100 | 2.2600 | 2.2600 | 1,355,031 |
Jan. 07, 2021 | 2.3300 | 2.4200 | 2.3100 | 2.4100 | 2.4100 | 688,476 |
Jan. 06, 2021 | 2.4500 | 2.4600 | 2.2500 | 2.4200 | 2.4200 | 2,032,101 |
Jan. 05, 2021 | 2.6500 | 2.6500 | 2.4700 | 2.4900 | 2.4900 | 930,687 |
Jan. 04, 2021 | 2.6800 | 2.6800 | 2.5200 | 2.6000 | 2.6000 | 1,144,458 |
Dec. 31, 2020 | 2.6400 | 2.6900 | 2.5100 | 2.5800 | 2.5800 | 486,468 |
Dec. 30, 2020 | 2.6900 | 2.6900 | 2.5800 | 2.6400 | 2.6400 | 844,903 |
Dec. 29, 2020 | 2.7200 | 2.7200 | 2.6100 | 2.6400 | 2.6400 | 871,294 |
Dec. 24, 2020 | 2.7600 | 2.7600 | 2.6900 | 2.7400 | 2.7400 | 296,692 |
Dec. 23, 2020 | 2.6800 | 2.8100 | 2.6400 | 2.8000 | 2.8000 | 945,703 |
Dec. 22, 2020 | 2.6800 | 2.7200 | 2.6000 | 2.6600 | 2.6600 | 754,291 |
Dec. 21, 2020 | 2.6000 | 2.8200 | 2.6000 | 2.7600 | 2.7600 | 1,571,921 |
Dec. 18, 2020 | 2.8300 | 2.8600 | 2.5550 | 2.5900 | 2.5900 | 18,770,402 |
Dec. 17, 2020 | 2.9000 | 2.9800 | 2.8300 | 2.8400 | 2.8400 | 1,828,829 |
Dec. 16, 2020 | 3.0300 | 3.0800 | 2.8300 | 2.8900 | 2.8900 | 1,680,060 |
Dec. 15, 2020 | 2.8200 | 3.0000 | 2.7500 | 2.9800 | 2.9800 | 1,327,647 |
Dec. 14, 2020 | 2.9200 | 3.0700 | 2.7100 | 2.8300 | 2.8300 | 2,074,062 |
Dec. 11, 2020 | 2.6800 | 2.9200 | 2.6700 | 2.9000 | 2.9000 | 1,257,676 |
Dec. 10, 2020 | 2.7200 | 2.7200 | 2.6000 | 2.6900 | 2.6900 | 570,106 |
Dec. 09, 2020 | 2.7100 | 2.7250 | 2.6100 | 2.6900 | 2.6900 | 735,618 |
Dec. 08, 2020 | 2.7600 | 2.7700 | 2.6700 | 2.7100 | 2.7100 | 680,284 |
Dec. 07, 2020 | 2.6500 | 2.7500 | 2.6200 | 2.7300 | 2.7300 | 1,037,023 |
Dec. 04, 2020 | 2.5200 | 2.5800 | 2.4800 | 2.5700 | 2.5700 | 720,737 |
Dec. 03, 2020 | 2.5500 | 2.5600 | 2.5100 | 2.5400 | 2.5400 | 699,358 |
Dec. 02, 2020 | 2.4700 | 2.5700 | 2.4300 | 2.5500 | 2.5500 | 1,181,772 |
Dec. 01, 2020 | 2.2900 | 2.4500 | 2.2700 | 2.3900 | 2.3900 | 743,059 |
Nov. 30, 2020 | 2.2100 | 2.2600 | 2.1300 | 2.2200 | 2.2200 | 786,621 |
Nov. 27, 2020 | 2.2000 | 2.2800 | 2.1700 | 2.2300 | 2.2300 | 330,616 |
Nov. 26, 2020 | 2.1700 | 2.2600 | 2.1700 | 2.2500 | 2.2500 | 140,150 |
Nov. 25, 2020 | 2.1200 | 2.2500 | 2.1200 | 2.2200 | 2.2200 | 578,653 |
Nov. 24, 2020 | 2.1400 | 2.2200 | 2.1200 | 2.1700 | 2.1700 | 1,056,833 |
Nov. 23, 2020 | 2.2400 | 2.2700 | 2.2000 | 2.2500 | 2.2500 | 420,439 |
Nov. 20, 2020 | 2.2400 | 2.3000 | 2.2100 | 2.2500 | 2.2500 | 559,336 |
Nov. 19, 2020 | 2.2000 | 2.2800 | 2.2000 | 2.2700 | 2.2700 | 529,733 |
Nov. 18, 2020 | 2.3100 | 2.3700 | 2.2500 | 2.2500 | 2.2500 | 859,354 |
Nov. 17, 2020 | 2.3800 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | 399,165 |
Nov. 16, 2020 | 2.3100 | 2.3500 | 2.2800 | 2.3300 | 2.3300 | 399,275 |
Nov. 13, 2020 | 2.3300 | 2.3750 | 2.3000 | 2.3000 | 2.3000 | 351,208 |
Nov. 12, 2020 | 2.2200 | 2.3300 | 2.2100 | 2.3100 | 2.3100 | 415,334 |
Nov. 11, 2020 | 2.2400 | 2.2600 | 2.2000 | 2.2100 | 2.2100 | 338,547 |
Nov. 10, 2020 | 2.2600 | 2.2900 | 2.2200 | 2.2300 | 2.2300 | 342,432 |
Nov. 09, 2020 | 2.3500 | 2.3500 | 2.1900 | 2.2400 | 2.2400 | 1,293,342 |
Nov. 06, 2020 | 2.4200 | 2.4400 | 2.3200 | 2.4200 | 2.4200 | 633,381 |
Nov. 05, 2020 | 2.2800 | 2.3800 | 2.2800 | 2.3800 | 2.3800 | 885,933 |
Nov. 04, 2020 | 2.2700 | 2.3100 | 2.1600 | 2.2200 | 2.2200 | 661,689 |
Nov. 03, 2020 | 2.3100 | 2.3200 | 2.2500 | 2.2500 | 2.2500 | 719,533 |
Nov. 02, 2020 | 2.4000 | 2.4100 | 2.2900 | 2.2900 | 2.2900 | 366,114 |
Oct. 30, 2020 | 2.3400 | 2.3600 | 2.2600 | 2.3300 | 2.3300 | 597,893 |
Oct. 29, 2020 | 2.3200 | 2.4000 | 2.2800 | 2.3000 | 2.3000 | 1,384,169 |
Oct. 28, 2020 | 2.4700 | 2.4700 | 2.3200 | 2.3800 | 2.3800 | 951,073 |
Oct. 27, 2020 | 2.4100 | 2.5900 | 2.3800 | 2.5400 | 2.5400 | 1,576,701 |
Oct. 26, 2020 | 2.3100 | 2.3600 | 2.2800 | 2.3000 | 2.3000 | 186,043 |
Oct. 23, 2020 | 2.3100 | 2.3700 | 2.2600 | 2.3000 | 2.3000 | 202,399 |
Oct. 22, 2020 | 2.2000 | 2.3400 | 2.1800 | 2.2900 | 2.2900 | 377,156 |
Oct. 21, 2020 | 2.2200 | 2.3000 | 2.1900 | 2.2300 | 2.2300 | 617,514 |
Oct. 20, 2020 | 2.3000 | 2.3000 | 2.1500 | 2.2000 | 2.2000 | 913,442 |
Oct. 19, 2020 | 2.3500 | 2.3700 | 2.3000 | 2.3000 | 2.3000 | 336,063 |
Oct. 16, 2020 | 2.3300 | 2.3600 | 2.3000 | 2.3200 | 2.3200 | 264,451 |
Oct. 15, 2020 | 2.3300 | 2.3700 | 2.3100 | 2.3200 | 2.3200 | 249,230 |
Oct. 14, 2020 | 2.3900 | 2.4300 | 2.3500 | 2.3600 | 2.3600 | 572,485 |
Oct. 13, 2020 | 2.2700 | 2.4200 | 2.2300 | 2.3900 | 2.3900 | 1,161,259 |
Oct. 09, 2020 | 2.3100 | 2.4900 | 2.2600 | 2.3000 | 2.3000 | 1,114,114 |
Oct. 08, 2020 | 2.1800 | 2.2600 | 2.1500 | 2.2600 | 2.2600 | 411,982 |
Oct. 07, 2020 | 2.0700 | 2.1900 | 2.0700 | 2.1900 | 2.1900 | 424,658 |
Oct. 06, 2020 | 2.1300 | 2.1900 | 2.1100 | 2.1500 | 2.1500 | 560,575 |
Oct. 05, 2020 | 2.2000 | 2.2800 | 2.1000 | 2.1100 | 2.1100 | 1,708,575 |
Oct. 02, 2020 | 2.2000 | 2.2400 | 2.1200 | 2.2000 | 2.2000 | 561,761 |
Oct. 01, 2020 | 2.1400 | 2.2400 | 2.1000 | 2.2200 | 2.2200 | 1,017,024 |
Sep. 30, 2020 | 2.2600 | 2.2900 | 2.1500 | 2.1700 | 2.1700 | 941,855 |
Sep. 29, 2020 | 2.2700 | 2.3100 | 2.2400 | 2.2700 | 2.2700 | 661,596 |
Sep. 28, 2020 | 2.3500 | 2.3500 | 2.2500 | 2.3100 | 2.3100 | 814,736 |
Sep. 25, 2020 | 2.3000 | 2.3700 | 2.2800 | 2.3200 | 2.3200 | 620,705 |
Sep. 24, 2020 | 2.1500 | 2.3700 | 2.0100 | 2.2800 | 2.2800 | 1,574,736 |
Sep. 23, 2020 | 2.5000 | 2.5300 | 2.1600 | 2.1600 | 2.1600 | 1,671,944 |
Sep. 22, 2020 | 2.6000 | 2.7000 | 2.5600 | 2.6100 | 2.6100 | 605,455 |
Sep. 21, 2020 | 2.6800 | 2.7500 | 2.4700 | 2.6000 | 2.6000 | 1,303,392 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 2.6500 | 2.7400 | 2.6300 | 2.7100 | 2.7100 | 399,367 |
Sep. 16, 2020 | 2.7500 | 2.7600 | 2.6900 | 2.6900 | 2.6900 | 552,543 |
Sep. 15, 2020 | 2.6500 | 2.7500 | 2.6100 | 2.7300 | 2.7300 | 609,395 |
Sep. 14, 2020 | 2.6000 | 2.6500 | 2.5900 | 2.6100 | 2.6100 | 509,831 |
Sep. 11, 2020 | 2.7000 | 2.7100 | 2.5500 | 2.5800 | 2.5800 | 658,625 |
Sep. 10, 2020 | 2.7000 | 2.7800 | 2.6900 | 2.7400 | 2.7400 | 1,232,345 |
Sep. 09, 2020 | 2.6000 | 2.7900 | 2.5600 | 2.6800 | 2.6800 | 2,212,834 |
Sep. 08, 2020 | 2.2800 | 2.7200 | 2.1800 | 2.5900 | 2.5900 | 2,983,375 |
Sep. 04, 2020 | 2.2400 | 2.3300 | 2.1900 | 2.3100 | 2.3100 | 1,523,094 |
Sep. 03, 2020 | 2.1700 | 2.2500 | 2.1200 | 2.2000 | 2.2000 | 1,302,889 |
Sep. 02, 2020 | 2.1000 | 2.1200 | 2.0700 | 2.1100 | 2.1100 | 374,084 |
Sep. 01, 2020 | 2.1200 | 2.1400 | 2.0800 | 2.1100 | 2.1100 | 483,522 |
Aug. 31, 2020 | 2.0900 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 2,070,273 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |