Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 18, 2021 | 3.5200 | 3.7500 | 3.5000 | 3.7500 | 3.7500 | 457,357 |
Jan. 15, 2021 | 3.3600 | 3.4900 | 3.2200 | 3.3900 | 3.3900 | 748,306 |
Jan. 14, 2021 | 3.8200 | 3.8200 | 3.3800 | 3.6300 | 3.6300 | 511,861 |
Jan. 13, 2021 | 3.9000 | 3.9100 | 3.7400 | 3.8000 | 3.8000 | 451,127 |
Jan. 12, 2021 | 3.7200 | 3.9100 | 3.6000 | 3.7700 | 3.7700 | 687,324 |
Jan. 11, 2021 | 3.5700 | 3.6800 | 3.3700 | 3.6500 | 3.6500 | 583,001 |
Jan. 08, 2021 | 3.7800 | 3.9200 | 3.1100 | 3.5000 | 3.5000 | 1,094,858 |
Jan. 07, 2021 | 3.0000 | 3.7000 | 2.9700 | 3.6000 | 3.6000 | 1,101,276 |
Jan. 06, 2021 | 3.1000 | 3.1500 | 2.9700 | 2.9700 | 2.9700 | 451,563 |
Jan. 05, 2021 | 2.9300 | 3.0300 | 2.9000 | 3.0100 | 3.0100 | 421,388 |
Jan. 04, 2021 | 3.0400 | 3.0500 | 2.8600 | 2.9100 | 2.9100 | 520,823 |
Dec. 31, 2020 | 2.7400 | 2.8500 | 2.6900 | 2.8500 | 2.8500 | 113,974 |
Dec. 30, 2020 | 2.6600 | 2.7500 | 2.6000 | 2.7000 | 2.7000 | 161,248 |
Dec. 29, 2020 | 2.7000 | 2.7200 | 2.5800 | 2.6400 | 2.6400 | 270,345 |
Dec. 24, 2020 | 2.5700 | 2.6200 | 2.5500 | 2.5600 | 2.5600 | 190,004 |
Dec. 23, 2020 | 2.5800 | 2.6900 | 2.5800 | 2.6000 | 2.6000 | 183,833 |
Dec. 22, 2020 | 2.6600 | 2.7500 | 2.5500 | 2.5700 | 2.5700 | 416,917 |
Dec. 21, 2020 | 2.6900 | 2.6900 | 2.5700 | 2.6600 | 2.6600 | 240,620 |
Dec. 18, 2020 | 2.5500 | 2.6900 | 2.5500 | 2.6000 | 2.6000 | 476,928 |
Dec. 17, 2020 | 2.6700 | 2.7000 | 2.5100 | 2.5500 | 2.5500 | 236,546 |
Dec. 16, 2020 | 2.7000 | 2.7200 | 2.5100 | 2.5800 | 2.5800 | 351,892 |
Dec. 15, 2020 | 2.6600 | 2.7200 | 2.6000 | 2.7000 | 2.7000 | 241,552 |
Dec. 14, 2020 | 2.7200 | 2.7800 | 2.6400 | 2.6400 | 2.6400 | 387,658 |
Dec. 11, 2020 | 2.6800 | 2.7700 | 2.6400 | 2.6700 | 2.6700 | 332,485 |
Dec. 10, 2020 | 2.5700 | 2.7500 | 2.5000 | 2.7100 | 2.7100 | 763,348 |
Dec. 09, 2020 | 2.4100 | 2.5100 | 2.4000 | 2.4400 | 2.4400 | 382,374 |
Dec. 08, 2020 | 2.4300 | 2.5500 | 2.3700 | 2.5400 | 2.5400 | 485,841 |
Dec. 07, 2020 | 2.5600 | 2.6800 | 2.4400 | 2.5000 | 2.5000 | 170,769 |
Dec. 04, 2020 | 2.5500 | 2.6400 | 2.4300 | 2.5700 | 2.5700 | 381,313 |
Dec. 03, 2020 | 2.5000 | 2.6000 | 2.3900 | 2.5000 | 2.5000 | 612,937 |
Dec. 02, 2020 | 2.5100 | 2.6700 | 2.4500 | 2.5400 | 2.5400 | 649,092 |
Dec. 01, 2020 | 2.5700 | 2.5900 | 2.3300 | 2.4900 | 2.4900 | 582,311 |
Nov. 30, 2020 | 2.7200 | 2.7200 | 2.6300 | 2.6400 | 2.6400 | 213,876 |
Nov. 27, 2020 | 2.7100 | 2.8000 | 2.6500 | 2.6600 | 2.6600 | 233,869 |
Nov. 26, 2020 | 2.8500 | 2.8500 | 2.6400 | 2.7100 | 2.7100 | 270,074 |
Nov. 25, 2020 | 2.9200 | 2.9200 | 2.7200 | 2.7400 | 2.7400 | 514,439 |
Nov. 24, 2020 | 2.9500 | 2.9600 | 2.7200 | 2.8500 | 2.8500 | 545,888 |
Nov. 23, 2020 | 3.0100 | 3.0300 | 2.9100 | 2.9400 | 2.9400 | 604,119 |
Nov. 20, 2020 | 2.8100 | 2.8800 | 2.8000 | 2.8800 | 2.8800 | 439,268 |
Nov. 19, 2020 | 2.8600 | 2.8600 | 2.6100 | 2.7500 | 2.7500 | 752,737 |
Nov. 18, 2020 | 2.8000 | 2.8800 | 2.7100 | 2.8800 | 2.8800 | 1,437,442 |
Nov. 17, 2020 | 2.4700 | 2.6900 | 2.4200 | 2.6800 | 2.6800 | 1,299,676 |
Nov. 16, 2020 | 2.1600 | 2.2500 | 2.1200 | 2.2100 | 2.2100 | 335,718 |
Nov. 13, 2020 | 2.1000 | 2.2100 | 2.0900 | 2.1700 | 2.1700 | 320,034 |
Nov. 12, 2020 | 2.0800 | 2.1300 | 2.0300 | 2.1000 | 2.1000 | 87,657 |
Nov. 11, 2020 | 2.0600 | 2.1400 | 2.0400 | 2.1100 | 2.1100 | 80,807 |
Nov. 10, 2020 | 2.0500 | 2.1500 | 2.0100 | 2.0900 | 2.0900 | 100,347 |
Nov. 09, 2020 | 2.1100 | 2.1700 | 2.0900 | 2.1100 | 2.1100 | 122,041 |
Nov. 06, 2020 | 2.0000 | 2.1500 | 2.0000 | 2.0900 | 2.0900 | 200,244 |
Nov. 05, 2020 | 2.0900 | 2.1100 | 2.0300 | 2.0600 | 2.0600 | 127,820 |
Nov. 04, 2020 | 2.0300 | 2.0400 | 1.9900 | 2.0000 | 2.0000 | 77,315 |
Nov. 03, 2020 | 2.0400 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 61,038 |
Nov. 02, 2020 | 2.0100 | 2.0700 | 2.0000 | 2.0700 | 2.0700 | 148,281 |
Oct. 30, 2020 | 2.0000 | 2.1300 | 1.9900 | 2.0000 | 2.0000 | 148,357 |
Oct. 29, 2020 | 1.9600 | 2.1600 | 1.9000 | 2.0500 | 2.0500 | 256,486 |
Oct. 28, 2020 | 2.0400 | 2.0700 | 1.9000 | 2.0100 | 2.0100 | 583,412 |
Oct. 27, 2020 | 2.2400 | 2.2400 | 2.1500 | 2.1500 | 2.1500 | 172,367 |
Oct. 26, 2020 | 2.1600 | 2.2900 | 2.1300 | 2.2000 | 2.2000 | 1,098,312 |
Oct. 23, 2020 | 2.1500 | 2.2700 | 2.1500 | 2.2700 | 2.2700 | 933,968 |
Oct. 22, 2020 | 2.0500 | 2.1600 | 2.0000 | 2.1600 | 2.1600 | 585,660 |
Oct. 21, 2020 | 1.9000 | 1.9800 | 1.8900 | 1.9800 | 1.9800 | 347,844 |
Oct. 20, 2020 | 1.8800 | 1.9600 | 1.8500 | 1.9400 | 1.9400 | 315,722 |
Oct. 19, 2020 | 2.0000 | 2.0400 | 1.9200 | 1.9300 | 1.9300 | 151,856 |
Oct. 16, 2020 | 1.9900 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 125,304 |
Oct. 15, 2020 | 1.9300 | 1.9600 | 1.8100 | 1.8900 | 1.8900 | 374,169 |
Oct. 14, 2020 | 1.9600 | 2.0200 | 1.9400 | 1.9900 | 1.9900 | 93,021 |
Oct. 13, 2020 | 2.1200 | 2.1200 | 1.9100 | 1.9600 | 1.9600 | 446,665 |
Oct. 09, 2020 | 2.2100 | 2.2200 | 2.1400 | 2.1600 | 2.1600 | 194,710 |
Oct. 08, 2020 | 2.2300 | 2.2500 | 2.0700 | 2.1500 | 2.1500 | 734,908 |
Oct. 07, 2020 | 2.0800 | 2.1900 | 2.0800 | 2.1800 | 2.1800 | 545,095 |
Oct. 06, 2020 | 2.2300 | 2.3000 | 1.8700 | 1.9400 | 1.9400 | 1,131,997 |
Oct. 05, 2020 | 2.0100 | 2.1900 | 2.0100 | 2.1500 | 2.1500 | 935,990 |
Oct. 02, 2020 | 1.9200 | 1.9900 | 1.8400 | 1.9000 | 1.9000 | 770,938 |
Oct. 01, 2020 | 1.9700 | 2.0500 | 1.9300 | 2.0500 | 2.0500 | 768,763 |
Sep. 30, 2020 | 1.8500 | 1.9750 | 1.8100 | 1.8800 | 1.8800 | 511,843 |
Sep. 29, 2020 | 1.6500 | 1.8100 | 1.6500 | 1.8000 | 1.8000 | 736,202 |
Sep. 28, 2020 | 1.5600 | 1.6700 | 1.5600 | 1.6000 | 1.6000 | 604,719 |
Sep. 25, 2020 | 1.4700 | 1.5700 | 1.4700 | 1.4900 | 1.4900 | 197,613 |
Sep. 24, 2020 | 1.5400 | 1.5500 | 1.3800 | 1.4400 | 1.4400 | 803,402 |
Sep. 23, 2020 | 1.6800 | 1.7200 | 1.5200 | 1.6200 | 1.6200 | 911,833 |
Sep. 22, 2020 | 1.6500 | 1.7500 | 1.6500 | 1.7400 | 1.7400 | 843,695 |
Sep. 21, 2020 | 1.7400 | 1.7700 | 1.5800 | 1.6300 | 1.6300 | 619,009 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 1.5300 | 1.7000 | 1.4400 | 1.6400 | 1.6400 | 679,928 |
Sep. 16, 2020 | 1.4700 | 1.7000 | 1.4600 | 1.6500 | 1.6500 | 1,929,470 |
Sep. 15, 2020 | 1.3500 | 1.4600 | 1.3500 | 1.4500 | 1.4500 | 225,169 |
Sep. 14, 2020 | 1.3500 | 1.4100 | 1.3200 | 1.3700 | 1.3700 | 178,211 |
Sep. 11, 2020 | 1.3300 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 72,300 |
Sep. 10, 2020 | 1.4000 | 1.4400 | 1.3100 | 1.3500 | 1.3500 | 252,101 |
Sep. 09, 2020 | 1.1600 | 1.4000 | 1.1600 | 1.4000 | 1.4000 | 519,789 |
Sep. 08, 2020 | 1.1300 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 31,108 |
Sep. 04, 2020 | 1.2500 | 1.2500 | 1.0200 | 1.1600 | 1.1600 | 263,301 |
Sep. 03, 2020 | 1.2500 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 72,386 |
Sep. 02, 2020 | 1.2800 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 94,205 |
Sep. 01, 2020 | 1.2400 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 27,358 |
Aug. 31, 2020 | 1.3400 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 90,056 |
Aug. 28, 2020 | 1.2500 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 41,643 |
Aug. 27, 2020 | 1.2600 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 31,753 |
Aug. 26, 2020 | 1.2500 | 1.3500 | 1.2300 | 1.3200 | 1.3200 | 81,637 |
Aug. 25, 2020 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 67,007 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |