Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 580 |
21 Jan 2021 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
20 Jan 2021 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
19 Jan 2021 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
18 Jan 2021 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
15 Jan 2021 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
14 Jan 2021 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
13 Jan 2021 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
12 Jan 2021 | 3.4600 | 3.5000 | 3.4600 | 3.5000 | 3.5000 | - |
11 Jan 2021 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
08 Jan 2021 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | - |
07 Jan 2021 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
06 Jan 2021 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
05 Jan 2021 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
04 Jan 2021 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
30 Dec 2020 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
29 Dec 2020 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
28 Dec 2020 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | - |
23 Dec 2020 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
22 Dec 2020 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | - |
21 Dec 2020 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
18 Dec 2020 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
17 Dec 2020 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
16 Dec 2020 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
15 Dec 2020 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
14 Dec 2020 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | - |
11 Dec 2020 | 3.0880 | 3.1120 | 3.0880 | 3.1120 | 3.1120 | - |
10 Dec 2020 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | - |
09 Dec 2020 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
08 Dec 2020 | 3.3880 | 3.3880 | 3.3800 | 3.3800 | 3.3800 | - |
07 Dec 2020 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
04 Dec 2020 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
03 Dec 2020 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
02 Dec 2020 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
01 Dec 2020 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
30 Nov 2020 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | - |
27 Nov 2020 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
26 Nov 2020 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | - |
25 Nov 2020 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
24 Nov 2020 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
23 Nov 2020 | 3.4440 | 3.5460 | 3.4440 | 3.5460 | 3.5460 | 400 |
20 Nov 2020 | 3.5100 | 3.5100 | 3.5060 | 3.5060 | 3.5060 | 580 |
19 Nov 2020 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
18 Nov 2020 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
17 Nov 2020 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
16 Nov 2020 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
13 Nov 2020 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
12 Nov 2020 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
11 Nov 2020 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | - |
10 Nov 2020 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | - |
09 Nov 2020 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
06 Nov 2020 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | - |
05 Nov 2020 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | - |
04 Nov 2020 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | - |
03 Nov 2020 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | - |
02 Nov 2020 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | - |
30 Oct 2020 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | - |
29 Oct 2020 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | - |
28 Oct 2020 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
27 Oct 2020 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | - |
26 Oct 2020 | 2.6960 | 2.6960 | 2.6940 | 2.6940 | 2.6940 | 950 |
23 Oct 2020 | 2.6940 | 2.6940 | 2.6940 | 2.6940 | 2.6940 | - |
22 Oct 2020 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | - |
21 Oct 2020 | 2.5860 | 2.5860 | 2.5860 | 2.5860 | 2.5860 | - |
20 Oct 2020 | 2.6180 | 2.6180 | 2.6180 | 2.6180 | 2.6180 | - |
19 Oct 2020 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | - |
16 Oct 2020 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
15 Oct 2020 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | - |
14 Oct 2020 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | - |
13 Oct 2020 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | - |
12 Oct 2020 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | - |
09 Oct 2020 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | - |
08 Oct 2020 | 2.4160 | 2.6240 | 2.4160 | 2.6240 | 2.6240 | 400 |
07 Oct 2020 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
06 Oct 2020 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | - |
05 Oct 2020 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
02 Oct 2020 | 2.1600 | 2.1620 | 2.1600 | 2.1620 | 2.1620 | - |
01 Oct 2020 | 2.1940 | 2.1940 | 2.1740 | 2.1740 | 2.1740 | - |
30 Sep 2020 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
29 Sep 2020 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
28 Sep 2020 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | - |
25 Sep 2020 | 1.9590 | 1.9590 | 1.9550 | 1.9550 | 1.9550 | 460 |
24 Sep 2020 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
23 Sep 2020 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
22 Sep 2020 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
21 Sep 2020 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | - |
18 Sep 2020 | - | - | - | - | - | - |
17 Sep 2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
16 Sep 2020 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | - |
15 Sep 2020 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
14 Sep 2020 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
11 Sep 2020 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | - |
10 Sep 2020 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
09 Sep 2020 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
08 Sep 2020 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | - |
07 Sep 2020 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | - |
04 Sep 2020 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | - |
03 Sep 2020 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | - |
02 Sep 2020 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
01 Sep 2020 | 2.2040 | 2.2040 | 2.1880 | 2.1880 | 2.1880 | 335 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |