Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb. 26, 2021 | 3.9300 | 4.0500 | 3.8900 | 4.0500 | 4.0500 | 43,700 |
Feb. 25, 2021 | 4.2800 | 4.3500 | 4.0500 | 4.0500 | 4.0500 | 28,000 |
Feb. 24, 2021 | 4.1000 | 4.3000 | 4.1000 | 4.2500 | 4.2500 | 61,000 |
Feb. 23, 2021 | 4.2600 | 4.2600 | 3.9000 | 3.9500 | 3.9500 | 90,300 |
Feb. 22, 2021 | 4.4800 | 4.4800 | 4.1600 | 4.3000 | 4.3000 | 40,800 |
Feb. 19, 2021 | 4.2100 | 4.6300 | 4.2100 | 4.4900 | 4.4900 | 115,700 |
Feb. 18, 2021 | 4.6100 | 4.6100 | 4.1700 | 4.3000 | 4.3000 | 37,200 |
Feb. 17, 2021 | 4.9900 | 4.9900 | 4.5800 | 4.6500 | 4.6500 | 71,600 |
Feb. 16, 2021 | 4.8500 | 5.0000 | 4.7600 | 4.9500 | 4.9500 | 186,600 |
Feb. 12, 2021 | 4.4500 | 4.4500 | 4.1600 | 4.2100 | 4.2100 | 70,000 |
Feb. 11, 2021 | 4.6000 | 4.6100 | 4.3000 | 4.5000 | 4.5000 | 83,200 |
Feb. 10, 2021 | 5.0000 | 5.0000 | 4.4600 | 4.6800 | 4.6800 | 96,300 |
Feb. 09, 2021 | 5.2400 | 5.2800 | 4.6400 | 5.0900 | 5.0900 | 119,500 |
Feb. 08, 2021 | 5.5000 | 5.5000 | 5.1500 | 5.2400 | 5.2400 | 64,000 |
Feb. 05, 2021 | 5.4900 | 5.5000 | 5.1000 | 5.3400 | 5.3400 | 67,000 |
Feb. 04, 2021 | 5.3000 | 5.5000 | 5.0500 | 5.5000 | 5.5000 | 82,300 |
Feb. 03, 2021 | 5.4000 | 5.4300 | 5.1300 | 5.1500 | 5.1500 | 60,100 |
Feb. 02, 2021 | 5.4400 | 5.4600 | 5.2700 | 5.4600 | 5.4600 | 69,200 |
Feb. 01, 2021 | 5.3100 | 5.4900 | 5.2000 | 5.3400 | 5.3400 | 151,500 |
Jan. 29, 2021 | 5.4000 | 5.4000 | 4.8500 | 5.2000 | 5.2000 | 135,800 |
Jan. 28, 2021 | 5.9800 | 5.9800 | 5.5000 | 5.6100 | 5.6100 | 89,000 |
Jan. 27, 2021 | 6.1000 | 6.2900 | 5.1000 | 6.2900 | 6.2900 | 179,400 |
Jan. 26, 2021 | 6.3900 | 6.5000 | 6.0300 | 6.2600 | 6.2600 | 86,800 |
Jan. 25, 2021 | 6.9000 | 6.9000 | 6.1100 | 6.3500 | 6.3500 | 193,100 |
Jan. 22, 2021 | 6.2700 | 6.6200 | 6.1600 | 6.5100 | 6.5100 | 212,200 |
Jan. 21, 2021 | 6.1300 | 6.3000 | 5.7500 | 6.2200 | 6.2200 | 205,100 |
Jan. 20, 2021 | 6.6200 | 6.6900 | 6.0300 | 6.3400 | 6.3400 | 95,500 |
Jan. 19, 2021 | 6.7000 | 7.0000 | 6.3000 | 6.9000 | 6.9000 | 195,700 |
Jan. 18, 2021 | 6.5200 | 6.7000 | 5.4100 | 6.4000 | 6.4000 | 473,800 |
Jan. 15, 2021 | 4.9000 | 5.2600 | 4.2900 | 4.9500 | 4.9500 | 389,600 |
Jan. 14, 2021 | 7.9400 | 9.0000 | 4.8700 | 5.8000 | 5.8000 | 1,571,300 |
Jan. 13, 2021 | 5.4400 | 6.4700 | 5.3200 | 6.4500 | 6.4500 | 488,700 |
Jan. 12, 2021 | 3.6900 | 4.9600 | 3.6200 | 4.7900 | 4.7900 | 630,400 |
Jan. 11, 2021 | 2.0500 | 3.9800 | 2.0200 | 3.4200 | 3.4200 | 1,784,600 |
Jan. 08, 2021 | 2.0500 | 2.0500 | 1.9800 | 2.0200 | 2.0200 | 164,100 |
Jan. 07, 2021 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 265,300 |
Jan. 06, 2021 | 2.0000 | 2.1000 | 1.9100 | 2.0100 | 2.0100 | 336,600 |
Jan. 05, 2021 | 1.7400 | 2.0200 | 1.7200 | 1.9600 | 1.9600 | 90,300 |
Jan. 04, 2021 | 1.7200 | 1.7500 | 1.6000 | 1.6700 | 1.6700 | 101,000 |
Dec. 31, 2020 | 1.6400 | 1.6900 | 1.5200 | 1.6900 | 1.6900 | 11,900 |
Dec. 30, 2020 | 1.5000 | 1.6300 | 1.4900 | 1.5100 | 1.5100 | 81,100 |
Dec. 29, 2020 | 1.5400 | 1.5400 | 1.3000 | 1.4400 | 1.4400 | 84,300 |
Dec. 24, 2020 | 1.3000 | 1.4900 | 1.3000 | 1.4900 | 1.4900 | 31,000 |
Dec. 23, 2020 | 1.1200 | 1.3200 | 1.1200 | 1.2600 | 1.2600 | 124,600 |
Dec. 22, 2020 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 7,800 |
Dec. 21, 2020 | 1.2200 | 1.2200 | 1.1000 | 1.1500 | 1.1500 | 17,200 |
Dec. 18, 2020 | 1.1000 | 1.2100 | 1.1000 | 1.2100 | 1.2100 | 9,300 |
Dec. 17, 2020 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 2,100 |
Dec. 16, 2020 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
Dec. 15, 2020 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 400 |
Dec. 14, 2020 | 1.1100 | 1.1700 | 0.9800 | 0.9800 | 0.9800 | 38,300 |
Dec. 11, 2020 | 1.0900 | 1.2500 | 1.0900 | 1.1500 | 1.1500 | 64,100 |
Dec. 10, 2020 | 1.0000 | 1.0800 | 0.9900 | 1.0800 | 1.0800 | 10,600 |
Dec. 09, 2020 | 1.1500 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 1,800 |
Dec. 08, 2020 | 1.1000 | 1.1600 | 0.9600 | 1.1500 | 1.1500 | 24,300 |
Dec. 07, 2020 | 1.1700 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 16,800 |
Dec. 04, 2020 | 1.1700 | 1.1800 | 1.0700 | 1.1800 | 1.1800 | 42,000 |
Dec. 03, 2020 | 1.0700 | 1.1800 | 1.0700 | 1.1800 | 1.1800 | 10,700 |
Dec. 02, 2020 | 1.1000 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 24,400 |
Dec. 01, 2020 | 1.0400 | 1.1000 | 1.0100 | 1.1000 | 1.1000 | 58,900 |
Nov. 30, 2020 | 1.0500 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 43,100 |
Nov. 27, 2020 | 1.0200 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 56,600 |
Nov. 26, 2020 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 10,500 |
Nov. 25, 2020 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 14,500 |
Nov. 24, 2020 | 1.0000 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 44,900 |
Nov. 23, 2020 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 29,500 |
Nov. 20, 2020 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 27,200 |
Nov. 19, 2020 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 11,500 |
Nov. 18, 2020 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 600 |
Nov. 17, 2020 | 0.9100 | 0.9800 | 0.9100 | 0.9800 | 0.9800 | 9,600 |
Nov. 16, 2020 | 0.9600 | 0.9800 | 0.9100 | 0.9800 | 0.9800 | 15,800 |
Nov. 13, 2020 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 12,700 |
Nov. 12, 2020 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,600 |
Nov. 11, 2020 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 9,500 |
Nov. 10, 2020 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Nov. 09, 2020 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 20,200 |
Nov. 06, 2020 | 0.9100 | 0.9900 | 0.9100 | 0.9900 | 0.9900 | 28,900 |
Nov. 05, 2020 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 12,200 |
Nov. 04, 2020 | 0.8300 | 0.9200 | 0.8300 | 0.9200 | 0.9200 | 4,800 |
Nov. 03, 2020 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 2,000 |
Nov. 02, 2020 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 2,500 |
Oct. 30, 2020 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 3,000 |
Oct. 29, 2020 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
Oct. 28, 2020 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
Oct. 27, 2020 | 0.8600 | 0.8600 | 0.7800 | 0.8500 | 0.8500 | 17,600 |
Oct. 26, 2020 | 0.8400 | 0.8400 | 0.7100 | 0.8100 | 0.8100 | 15,300 |
Oct. 23, 2020 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 100 |
Oct. 22, 2020 | 0.8900 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 6,300 |
Oct. 21, 2020 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 11,800 |
Oct. 20, 2020 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,900 |
Oct. 19, 2020 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 3,400 |
Oct. 16, 2020 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 500 |
Oct. 15, 2020 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 1,000 |
Oct. 14, 2020 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 25,000 |
Oct. 13, 2020 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 5,700 |
Oct. 09, 2020 | 1.0300 | 1.0300 | 0.9200 | 0.9200 | 0.9200 | 15,900 |
Oct. 08, 2020 | 1.0000 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 15,800 |
Oct. 07, 2020 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 13,200 |
Oct. 06, 2020 | 1.0400 | 1.0400 | 0.9100 | 0.9400 | 0.9400 | 5,700 |
Oct. 05, 2020 | 1.0900 | 1.1400 | 0.9800 | 1.0000 | 1.0000 | 215,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |