Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 25, 2021 | 4.8900 | 4.9000 | 4.6300 | 4.7300 | 4.7300 | 304,191 |
Jan. 22, 2021 | 4.9000 | 4.9100 | 4.8500 | 4.8500 | 4.8500 | 198,765 |
Jan. 21, 2021 | 4.9200 | 4.9600 | 4.8500 | 4.8500 | 4.8500 | 200,011 |
Jan. 20, 2021 | 5.0200 | 5.0700 | 4.9500 | 4.9500 | 4.9500 | 124,444 |
Jan. 19, 2021 | 5.1000 | 5.1200 | 4.8400 | 5.0000 | 5.0000 | 616,078 |
Jan. 18, 2021 | 5.2300 | 5.2500 | 5.1000 | 5.1000 | 5.1000 | 152,194 |
Jan. 15, 2021 | 5.3300 | 5.3400 | 5.2100 | 5.2200 | 5.2200 | 209,269 |
Jan. 14, 2021 | 5.4000 | 5.4500 | 5.0600 | 5.3200 | 5.3200 | 414,313 |
Jan. 13, 2021 | 5.4800 | 5.5100 | 5.3400 | 5.3700 | 5.3700 | 240,407 |
Jan. 12, 2021 | 5.4400 | 5.5700 | 5.3600 | 5.4500 | 5.4500 | 229,698 |
Jan. 11, 2021 | 5.4400 | 5.4900 | 5.3500 | 5.4000 | 5.4000 | 202,430 |
Jan. 08, 2021 | 5.3500 | 5.4300 | 5.3200 | 5.3500 | 5.3500 | 91,403 |
Jan. 07, 2021 | 5.3500 | 5.4300 | 5.3000 | 5.4000 | 5.4000 | 288,531 |
Jan. 06, 2021 | 5.3600 | 5.4600 | 5.3400 | 5.3400 | 5.3400 | 164,356 |
Jan. 05, 2021 | 5.3100 | 5.4200 | 5.2600 | 5.3600 | 5.3600 | 111,031 |
Jan. 04, 2021 | 5.5000 | 5.5100 | 5.3000 | 5.3200 | 5.3200 | 197,446 |
Dec. 31, 2020 | 5.6000 | 5.6000 | 5.4700 | 5.4900 | 5.4900 | 138,133 |
Dec. 30, 2020 | 5.5900 | 5.6500 | 5.5100 | 5.5700 | 5.5700 | 197,138 |
Dec. 29, 2020 | 5.5900 | 5.6500 | 5.5100 | 5.5600 | 5.5600 | 138,298 |
Dec. 24, 2020 | 5.6000 | 5.6000 | 5.4300 | 5.4900 | 5.4900 | 92,048 |
Dec. 23, 2020 | 5.3300 | 5.6400 | 5.3300 | 5.5800 | 5.5800 | 334,271 |
Dec. 22, 2020 | 5.4200 | 5.5100 | 5.2500 | 5.3300 | 5.3300 | 257,526 |
Dec. 21, 2020 | 5.4100 | 5.5400 | 5.1600 | 5.4600 | 5.4600 | 722,294 |
Dec. 18, 2020 | 5.8000 | 5.8000 | 5.6600 | 5.7200 | 5.7200 | 229,841 |
Dec. 17, 2020 | 5.8900 | 5.8900 | 5.6200 | 5.7900 | 5.7900 | 426,691 |
Dec. 16, 2020 | 6.2100 | 6.2100 | 5.5000 | 5.7600 | 5.7600 | 857,872 |
Dec. 15, 2020 | 5.6500 | 6.3100 | 5.5400 | 6.2200 | 6.2200 | 1,537,446 |
Dec. 14, 2020 | 5.5900 | 5.8800 | 4.9800 | 5.2900 | 5.2900 | 2,079,499 |
Dec. 11, 2020 | 6.0200 | 6.1800 | 5.6900 | 5.8000 | 5.8000 | 620,966 |
Dec. 10, 2020 | 6.0100 | 6.1400 | 5.8600 | 6.0400 | 6.0400 | 392,980 |
Dec. 09, 2020 | 6.4000 | 6.4700 | 6.0100 | 6.0700 | 6.0700 | 490,284 |
Dec. 08, 2020 | 6.1600 | 6.3900 | 6.0300 | 6.3000 | 6.3000 | 509,279 |
Dec. 07, 2020 | 6.4000 | 6.4000 | 6.0300 | 6.0900 | 6.0900 | 403,206 |
Dec. 04, 2020 | 6.4500 | 6.6100 | 6.2600 | 6.3300 | 6.3300 | 514,237 |
Dec. 03, 2020 | 6.1000 | 6.4500 | 6.1000 | 6.3500 | 6.3500 | 560,738 |
Dec. 02, 2020 | 5.9100 | 6.1000 | 5.8700 | 6.0900 | 6.0900 | 373,492 |
Dec. 01, 2020 | 6.0000 | 6.0700 | 5.8300 | 5.9000 | 5.9000 | 362,573 |
Nov. 30, 2020 | 6.0500 | 6.0500 | 5.6900 | 5.8700 | 5.8700 | 1,075,822 |
Nov. 27, 2020 | 5.7500 | 6.0500 | 5.7000 | 6.0000 | 6.0000 | 492,249 |
Nov. 26, 2020 | 5.6800 | 5.7900 | 5.6300 | 5.7100 | 5.7100 | 119,358 |
Nov. 25, 2020 | 5.7800 | 5.7800 | 5.4300 | 5.6900 | 5.6900 | 214,307 |
Nov. 24, 2020 | 5.4500 | 5.8900 | 5.4500 | 5.7300 | 5.7300 | 512,894 |
Nov. 23, 2020 | 5.3600 | 5.4500 | 5.2300 | 5.4300 | 5.4300 | 247,976 |
Nov. 20, 2020 | 5.4100 | 5.5300 | 5.2500 | 5.3000 | 5.3000 | 203,339 |
Nov. 19, 2020 | 5.5800 | 5.7000 | 5.3800 | 5.4500 | 5.4500 | 347,605 |
Nov. 18, 2020 | 5.4800 | 5.6600 | 5.4300 | 5.5400 | 5.5400 | 356,862 |
Nov. 17, 2020 | 5.4200 | 5.4700 | 5.2100 | 5.3900 | 5.3900 | 377,373 |
Nov. 16, 2020 | 5.1700 | 5.5100 | 5.1700 | 5.3800 | 5.3800 | 712,187 |
Nov. 13, 2020 | 4.9000 | 5.1900 | 4.8700 | 5.1200 | 5.1200 | 405,221 |
Nov. 12, 2020 | 5.0300 | 5.0300 | 4.8300 | 4.8700 | 4.8700 | 127,386 |
Nov. 11, 2020 | 5.1500 | 5.2900 | 4.9500 | 5.0300 | 5.0300 | 228,992 |
Nov. 10, 2020 | 5.1900 | 5.3000 | 5.0100 | 5.1300 | 5.1300 | 378,661 |
Nov. 09, 2020 | 4.9500 | 5.2100 | 4.8500 | 5.1700 | 5.1700 | 1,423,210 |
Nov. 06, 2020 | 4.7200 | 4.7800 | 4.6900 | 4.7000 | 4.7000 | 41,286 |
Nov. 05, 2020 | 4.7700 | 4.7900 | 4.7000 | 4.7500 | 4.7500 | 108,091 |
Nov. 04, 2020 | 4.7600 | 4.7900 | 4.5500 | 4.7200 | 4.7200 | 90,544 |
Nov. 03, 2020 | 4.7300 | 4.8400 | 4.7200 | 4.7400 | 4.7400 | 397,684 |
Nov. 02, 2020 | 4.6000 | 4.7800 | 4.5700 | 4.7200 | 4.7200 | 137,726 |
Oct. 30, 2020 | 4.7000 | 4.8000 | 4.5800 | 4.6500 | 4.6500 | 290,027 |
Oct. 29, 2020 | 4.7600 | 4.8600 | 4.7600 | 4.7900 | 4.7900 | 63,526 |
Oct. 28, 2020 | 4.8400 | 4.8400 | 4.7500 | 4.7800 | 4.7800 | 153,669 |
Oct. 27, 2020 | 4.8500 | 4.9000 | 4.8300 | 4.8400 | 4.8400 | 412,352 |
Oct. 26, 2020 | 4.9500 | 4.9700 | 4.8300 | 4.8900 | 4.8900 | 242,308 |
Oct. 23, 2020 | 4.9000 | 5.0300 | 4.9000 | 4.9400 | 4.9400 | 290,602 |
Oct. 22, 2020 | 4.8500 | 4.9200 | 4.8500 | 4.9000 | 4.9000 | 140,837 |
Oct. 21, 2020 | 4.8700 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | 134,160 |
Oct. 20, 2020 | 4.8900 | 4.9800 | 4.8700 | 4.8700 | 4.8700 | 240,013 |
Oct. 19, 2020 | 4.9100 | 4.9400 | 4.8700 | 4.9000 | 4.9000 | 196,903 |
Oct. 16, 2020 | 4.8200 | 4.9100 | 4.8200 | 4.9100 | 4.9100 | 232,191 |
Oct. 15, 2020 | 4.8400 | 4.8750 | 4.8200 | 4.8600 | 4.8600 | 542,884 |
Oct. 14, 2020 | 4.8200 | 4.8900 | 4.7700 | 4.8600 | 4.8600 | 963,111 |
Oct. 13, 2020 | 4.9100 | 4.9800 | 4.6000 | 4.8300 | 4.8300 | 2,421,177 |
Oct. 09, 2020 | 3.8800 | 3.8800 | 3.7600 | 3.8300 | 3.8300 | 87,211 |
Oct. 08, 2020 | 3.7200 | 3.8000 | 3.6500 | 3.8000 | 3.8000 | 103,432 |
Oct. 07, 2020 | 3.6700 | 3.7500 | 3.5600 | 3.6500 | 3.6500 | 111,990 |
Oct. 06, 2020 | 3.8000 | 3.8000 | 3.6200 | 3.6500 | 3.6500 | 74,392 |
Oct. 05, 2020 | 3.9500 | 3.9500 | 3.6400 | 3.7500 | 3.7500 | 216,405 |
Oct. 02, 2020 | 3.8000 | 3.8800 | 3.8000 | 3.8200 | 3.8200 | 81,343 |
Oct. 01, 2020 | 3.9000 | 3.9100 | 3.8000 | 3.8800 | 3.8800 | 100,030 |
Sep. 30, 2020 | 3.9200 | 3.9750 | 3.8200 | 3.8900 | 3.8900 | 112,439 |
Sep. 29, 2020 | 4.0600 | 4.0600 | 3.8500 | 3.9300 | 3.9300 | 65,769 |
Sep. 28, 2020 | 4.0800 | 4.1400 | 4.0000 | 4.0200 | 4.0200 | 63,132 |
Sep. 25, 2020 | 4.2600 | 4.2600 | 3.8900 | 3.9900 | 3.9900 | 112,494 |
Sep. 24, 2020 | 3.9600 | 4.3300 | 3.8100 | 4.1300 | 4.1300 | 142,756 |
Sep. 23, 2020 | 3.9900 | 4.0700 | 3.8300 | 3.9200 | 3.9200 | 148,495 |
Sep. 22, 2020 | 4.1500 | 4.1500 | 3.8000 | 3.9600 | 3.9600 | 365,224 |
Sep. 21, 2020 | 4.4000 | 4.4000 | 4.1100 | 4.1500 | 4.1500 | 100,603 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 4.5200 | 4.5200 | 4.4000 | 4.4300 | 4.4300 | 109,114 |
Sep. 16, 2020 | 4.5800 | 4.6050 | 4.5300 | 4.5600 | 4.5600 | 84,754 |
Sep. 15, 2020 | 4.7400 | 4.7400 | 4.5200 | 4.6100 | 4.6100 | 135,925 |
Sep. 14, 2020 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | 4.7000 | 74,271 |
Sep. 11, 2020 | 5.0000 | 5.0000 | 4.6500 | 4.8000 | 4.8000 | 246,028 |
Sep. 10, 2020 | 5.0900 | 5.1300 | 4.9500 | 4.9600 | 4.9600 | 131,942 |
Sep. 09, 2020 | 5.1200 | 5.1400 | 5.0500 | 5.0500 | 5.0500 | 57,924 |
Sep. 08, 2020 | 5.1600 | 5.1600 | 5.1000 | 5.1100 | 5.1100 | 41,698 |
Sep. 04, 2020 | 5.1300 | 5.1900 | 5.1000 | 5.1300 | 5.1300 | 62,787 |
Sep. 03, 2020 | 5.2000 | 5.2200 | 5.1100 | 5.1400 | 5.1400 | 91,140 |
Sep. 02, 2020 | 5.1900 | 5.2500 | 5.1500 | 5.2100 | 5.2100 | 52,485 |
Sep. 01, 2020 | 5.2700 | 5.2700 | 5.1700 | 5.2100 | 5.2100 | 50,608 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |