Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 19, 2021 | 2.8100 | 2.9400 | 2.8100 | 2.9000 | 2.9000 | 1,070,784 |
Jan. 18, 2021 | 2.8500 | 2.8900 | 2.7700 | 2.8100 | 2.8100 | 651,117 |
Jan. 15, 2021 | 2.8800 | 2.9400 | 2.8300 | 2.9100 | 2.9100 | 804,098 |
Jan. 14, 2021 | 2.8300 | 2.9900 | 2.8300 | 2.9500 | 2.9500 | 971,015 |
Jan. 13, 2021 | 2.8900 | 2.9000 | 2.8300 | 2.8700 | 2.8700 | 459,974 |
Jan. 12, 2021 | 2.8100 | 2.9250 | 2.8100 | 2.8900 | 2.8900 | 738,057 |
Jan. 11, 2021 | 2.7800 | 2.8500 | 2.7700 | 2.7900 | 2.7900 | 700,334 |
Jan. 08, 2021 | 2.9300 | 2.9800 | 2.8200 | 2.8800 | 2.8800 | 650,759 |
Jan. 07, 2021 | 3.0100 | 3.0200 | 2.8700 | 2.9400 | 2.9400 | 1,155,508 |
Jan. 06, 2021 | 2.9700 | 3.0300 | 2.9100 | 2.9700 | 2.9700 | 1,063,443 |
Jan. 05, 2021 | 2.7400 | 2.9600 | 2.7400 | 2.9500 | 2.9500 | 1,921,527 |
Jan. 04, 2021 | 2.7100 | 2.7850 | 2.6600 | 2.6900 | 2.6900 | 602,542 |
Dec. 31, 2020 | 2.7100 | 2.7700 | 2.7000 | 2.7300 | 2.7300 | 448,890 |
Dec. 30, 2020 | 2.6500 | 2.8000 | 2.6500 | 2.7500 | 2.7500 | 844,175 |
Dec. 29, 2020 | 2.7500 | 2.7500 | 2.6500 | 2.6800 | 2.6800 | 579,516 |
Dec. 24, 2020 | 2.7300 | 2.7500 | 2.6700 | 2.7400 | 2.7400 | 313,239 |
Dec. 23, 2020 | 2.6000 | 2.7600 | 2.6000 | 2.7400 | 2.7400 | 686,137 |
Dec. 22, 2020 | 2.5400 | 2.6600 | 2.5400 | 2.5800 | 2.5800 | 698,559 |
Dec. 21, 2020 | 2.3600 | 2.6600 | 2.3400 | 2.6300 | 2.6300 | 1,530,599 |
Dec. 18, 2020 | 2.7200 | 2.8100 | 2.7200 | 2.7200 | 2.7200 | 755,444 |
Dec. 17, 2020 | 2.7500 | 2.8200 | 2.7400 | 2.7500 | 2.7500 | 714,300 |
Dec. 16, 2020 | 2.8300 | 2.8300 | 2.7400 | 2.7400 | 2.7400 | 1,128,736 |
Dec. 15, 2020 | 2.8100 | 2.8700 | 2.7800 | 2.8300 | 2.8300 | 1,294,812 |
Dec. 14, 2020 | 2.9400 | 2.9900 | 2.7900 | 2.7900 | 2.7900 | 2,039,929 |
Dec. 11, 2020 | 2.8500 | 2.8700 | 2.7100 | 2.8600 | 2.8600 | 3,231,635 |
Dec. 10, 2020 | 2.6700 | 2.8400 | 2.6600 | 2.7900 | 2.7900 | 5,886,294 |
Dec. 09, 2020 | 2.6500 | 2.8500 | 2.5600 | 2.6200 | 2.6200 | 5,947,532 |
Dec. 08, 2020 | 2.4400 | 2.5900 | 2.4400 | 2.5900 | 2.5900 | 1,275,651 |
Dec. 07, 2020 | 2.5100 | 2.5400 | 2.4200 | 2.4700 | 2.4700 | 1,399,341 |
Dec. 04, 2020 | 2.3100 | 2.5600 | 2.3000 | 2.5200 | 2.5200 | 2,642,046 |
Dec. 03, 2020 | 2.3000 | 2.3400 | 2.1800 | 2.2300 | 2.2300 | 1,516,661 |
Dec. 02, 2020 | 2.2000 | 2.3800 | 2.1600 | 2.2900 | 2.2900 | 1,395,253 |
Dec. 01, 2020 | 2.2100 | 2.2500 | 2.0900 | 2.1800 | 2.1800 | 1,729,097 |
Nov. 30, 2020 | 2.2400 | 2.2700 | 2.1300 | 2.1300 | 2.1300 | 2,495,775 |
Nov. 27, 2020 | 2.3500 | 2.4500 | 2.2800 | 2.2900 | 2.2900 | 3,038,773 |
Nov. 26, 2020 | 2.2800 | 2.3500 | 2.2800 | 2.3300 | 2.3300 | 631,728 |
Nov. 25, 2020 | 2.4100 | 2.4300 | 2.2600 | 2.3100 | 2.3100 | 1,660,923 |
Nov. 24, 2020 | 2.2400 | 2.4000 | 2.2400 | 2.3600 | 2.3600 | 3,085,273 |
Nov. 23, 2020 | 1.9900 | 2.1200 | 1.9900 | 2.1100 | 2.1100 | 2,293,420 |
Nov. 20, 2020 | 1.8400 | 1.9300 | 1.8050 | 1.9000 | 1.9000 | 1,604,849 |
Nov. 19, 2020 | 1.8000 | 1.8450 | 1.7500 | 1.8400 | 1.8400 | 758,082 |
Nov. 18, 2020 | 1.8300 | 1.8900 | 1.8100 | 1.8200 | 1.8200 | 1,325,578 |
Nov. 17, 2020 | 1.7200 | 1.8200 | 1.6800 | 1.7900 | 1.7900 | 1,049,392 |
Nov. 16, 2020 | 1.7600 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 1,278,819 |
Nov. 13, 2020 | 1.6000 | 1.6900 | 1.6000 | 1.6700 | 1.6700 | 743,465 |
Nov. 12, 2020 | 1.7000 | 1.7400 | 1.6000 | 1.6000 | 1.6000 | 962,683 |
Nov. 11, 2020 | 1.8000 | 1.8400 | 1.7000 | 1.7300 | 1.7300 | 1,557,128 |
Nov. 10, 2020 | 1.6400 | 1.7500 | 1.5900 | 1.7200 | 1.7200 | 1,688,357 |
Nov. 09, 2020 | 1.6000 | 1.7000 | 1.5500 | 1.6100 | 1.6100 | 2,109,428 |
Nov. 06, 2020 | 1.4900 | 1.5300 | 1.4300 | 1.4300 | 1.4300 | 880,050 |
Nov. 05, 2020 | 1.5300 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 546,770 |
Nov. 04, 2020 | 1.5200 | 1.5500 | 1.4600 | 1.4900 | 1.4900 | 563,989 |
Nov. 03, 2020 | 1.4500 | 1.5000 | 1.4450 | 1.4800 | 1.4800 | 894,439 |
Nov. 02, 2020 | 1.3800 | 1.4400 | 1.3650 | 1.4200 | 1.4200 | 718,670 |
Oct. 30, 2020 | 1.4500 | 1.4700 | 1.3500 | 1.3800 | 1.3800 | 1,513,858 |
Oct. 29, 2020 | 1.4000 | 1.4700 | 1.3600 | 1.4600 | 1.4600 | 1,073,989 |
Oct. 28, 2020 | 1.5000 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 1,503,983 |
Oct. 27, 2020 | 1.5400 | 1.5750 | 1.5300 | 1.5400 | 1.5400 | 281,163 |
Oct. 26, 2020 | 1.5900 | 1.5900 | 1.5100 | 1.5300 | 1.5300 | 756,551 |
Oct. 23, 2020 | 1.6600 | 1.6800 | 1.6000 | 1.6200 | 1.6200 | 488,313 |
Oct. 22, 2020 | 1.5900 | 1.6800 | 1.5900 | 1.6500 | 1.6500 | 886,442 |
Oct. 21, 2020 | 1.5900 | 1.6100 | 1.5600 | 1.6000 | 1.6000 | 673,766 |
Oct. 20, 2020 | 1.5800 | 1.6100 | 1.5300 | 1.5900 | 1.5900 | 746,531 |
Oct. 19, 2020 | 1.6100 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 1,109,510 |
Oct. 16, 2020 | 1.5400 | 1.6550 | 1.5250 | 1.5900 | 1.5900 | 2,342,862 |
Oct. 15, 2020 | 1.4300 | 1.5900 | 1.4000 | 1.5800 | 1.5800 | 1,282,899 |
Oct. 14, 2020 | 1.4800 | 1.5400 | 1.4600 | 1.4600 | 1.4600 | 548,328 |
Oct. 13, 2020 | 1.5100 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 286,444 |
Oct. 09, 2020 | 1.5300 | 1.5600 | 1.4800 | 1.5200 | 1.5200 | 530,700 |
Oct. 08, 2020 | 1.4600 | 1.5400 | 1.4300 | 1.5300 | 1.5300 | 984,834 |
Oct. 07, 2020 | 1.4000 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 443,624 |
Oct. 06, 2020 | 1.4400 | 1.4700 | 1.3600 | 1.4000 | 1.4000 | 706,754 |
Oct. 05, 2020 | 1.3800 | 1.4200 | 1.3400 | 1.4100 | 1.4100 | 694,642 |
Oct. 02, 2020 | 1.3000 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 1,065,834 |
Oct. 01, 2020 | 1.4000 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 921,125 |
Sep. 30, 2020 | 1.4200 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 457,918 |
Sep. 29, 2020 | 1.5400 | 1.5400 | 1.4200 | 1.4400 | 1.4400 | 1,019,250 |
Sep. 28, 2020 | 1.4800 | 1.5500 | 1.4700 | 1.5400 | 1.5400 | 809,785 |
Sep. 25, 2020 | 1.4400 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 600,037 |
Sep. 24, 2020 | 1.4400 | 1.5100 | 1.3700 | 1.4700 | 1.4700 | 1,880,710 |
Sep. 23, 2020 | 1.5000 | 1.5300 | 1.4200 | 1.4600 | 1.4600 | 840,894 |
Sep. 22, 2020 | 1.5100 | 1.5800 | 1.4800 | 1.4900 | 1.4900 | 1,494,043 |
Sep. 21, 2020 | 1.5100 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 1,327,448 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 1.5400 | 1.5600 | 1.4850 | 1.5000 | 1.5000 | 702,146 |
Sep. 16, 2020 | 1.5200 | 1.6000 | 1.4800 | 1.5700 | 1.5700 | 1,154,308 |
Sep. 15, 2020 | 1.4600 | 1.5050 | 1.4300 | 1.4900 | 1.4900 | 955,865 |
Sep. 14, 2020 | 1.4300 | 1.4800 | 1.3900 | 1.4500 | 1.4500 | 578,396 |
Sep. 11, 2020 | 1.4200 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 1,077,513 |
Sep. 10, 2020 | 1.5200 | 1.5400 | 1.4150 | 1.4200 | 1.4200 | 1,074,347 |
Sep. 09, 2020 | 1.5300 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 664,821 |
Sep. 08, 2020 | 1.5500 | 1.5900 | 1.4500 | 1.5100 | 1.5100 | 2,221,747 |
Sep. 04, 2020 | 1.7000 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 891,243 |
Sep. 03, 2020 | 1.6900 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 613,070 |
Sep. 02, 2020 | 1.7400 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 1,085,221 |
Sep. 01, 2020 | 1.7400 | 1.8050 | 1.7300 | 1.7700 | 1.7700 | 467,658 |
Aug. 31, 2020 | 1.8200 | 1.8200 | 1.7300 | 1.7500 | 1.7500 | 669,436 |
Aug. 28, 2020 | 1.7800 | 1.8200 | 1.7700 | 1.8200 | 1.8200 | 400,050 |
Aug. 27, 2020 | 1.7600 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 1,982,460 |
Aug. 26, 2020 | 1.8600 | 1.8600 | 1.7300 | 1.7600 | 1.7600 | 966,753 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |