Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jan 2021 | 7.20 | 7.70 | 7.00 | 7.30 | 7.30 | 2,473,011 |
20 Jan 2021 | 7.20 | 7.40 | 7.00 | 7.15 | 7.15 | 1,660,761 |
19 Jan 2021 | 7.35 | 7.54 | 7.00 | 7.40 | 7.40 | 2,787,714 |
18 Jan 2021 | 6.80 | 7.50 | 6.50 | 7.40 | 7.40 | 5,481,611 |
15 Jan 2021 | 6.95 | 7.10 | 6.70 | 6.70 | 6.70 | 1,657,526 |
14 Jan 2021 | 7.00 | 7.10 | 6.90 | 6.95 | 6.95 | 671,319 |
13 Jan 2021 | 7.05 | 7.20 | 6.97 | 7.05 | 7.05 | 1,775,560 |
12 Jan 2021 | 7.55 | 7.60 | 6.90 | 7.30 | 7.30 | 5,169,745 |
11 Jan 2021 | 6.80 | 7.90 | 6.70 | 7.70 | 7.70 | 10,473,325 |
08 Jan 2021 | 5.85 | 7.09 | 5.80 | 7.00 | 7.00 | 13,750,186 |
07 Jan 2021 | 5.75 | 6.00 | 5.70 | 5.85 | 5.85 | 1,631,071 |
06 Jan 2021 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 849,346 |
05 Jan 2021 | 5.90 | 6.00 | 5.60 | 5.80 | 5.80 | 3,604,003 |
04 Jan 2021 | 5.30 | 6.20 | 5.22 | 6.14 | 6.14 | 10,256,647 |
31 Dec 2020 | 5.10 | 5.50 | 5.05 | 5.30 | 5.30 | 1,712,429 |
30 Dec 2020 | 5.30 | 5.33 | 5.00 | 5.00 | 5.00 | 3,328,036 |
29 Dec 2020 | 4.35 | 5.40 | 4.30 | 5.10 | 5.10 | 6,579,091 |
24 Dec 2020 | 4.40 | 4.50 | 4.30 | 4.35 | 4.35 | 1,037,270 |
23 Dec 2020 | 4.40 | 4.50 | 4.30 | 4.50 | 4.50 | 1,722,610 |
22 Dec 2020 | 4.50 | 4.80 | 4.40 | 4.40 | 4.40 | 2,246,919 |
21 Dec 2020 | 4.55 | 4.70 | 4.27 | 4.45 | 4.45 | 2,192,414 |
18 Dec 2020 | 4.45 | 4.60 | 4.30 | 4.55 | 4.55 | 3,094,493 |
17 Dec 2020 | 4.55 | 4.56 | 4.40 | 4.45 | 4.45 | 2,230,938 |
16 Dec 2020 | 4.55 | 4.70 | 4.40 | 4.55 | 4.55 | 1,113,840 |
15 Dec 2020 | 4.40 | 4.70 | 4.35 | 4.55 | 4.55 | 2,032,936 |
14 Dec 2020 | 4.50 | 4.50 | 4.35 | 4.40 | 4.40 | 1,365,508 |
11 Dec 2020 | 4.55 | 4.56 | 4.32 | 4.50 | 4.50 | 847,463 |
10 Dec 2020 | 4.70 | 4.80 | 4.40 | 4.55 | 4.55 | 1,560,655 |
09 Dec 2020 | 4.70 | 4.85 | 4.51 | 4.70 | 4.70 | 730,424 |
08 Dec 2020 | 4.45 | 4.90 | 4.40 | 4.70 | 4.70 | 1,735,404 |
07 Dec 2020 | 4.50 | 4.45 | 4.40 | 4.40 | 4.40 | 768,702 |
04 Dec 2020 | 4.50 | 4.52 | 4.36 | 4.44 | 4.44 | 904,794 |
03 Dec 2020 | 4.50 | 4.57 | 4.40 | 4.45 | 4.45 | 1,422,914 |
02 Dec 2020 | 4.50 | 4.57 | 4.40 | 4.50 | 4.50 | 2,565,953 |
01 Dec 2020 | 4.70 | 4.70 | 4.40 | 4.50 | 4.50 | 1,248,531 |
30 Nov 2020 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | 1,324,223 |
27 Nov 2020 | 4.80 | 4.83 | 4.70 | 4.80 | 4.80 | 1,334,992 |
26 Nov 2020 | 4.55 | 4.90 | 4.50 | 4.80 | 4.80 | 2,855,022 |
25 Nov 2020 | 4.50 | 4.69 | 4.40 | 4.55 | 4.55 | 3,381,887 |
24 Nov 2020 | 4.45 | 4.60 | 4.32 | 4.45 | 4.45 | 3,674,589 |
23 Nov 2020 | 4.60 | 4.74 | 4.32 | 4.45 | 4.45 | 1,517,022 |
20 Nov 2020 | 4.85 | 4.90 | 4.51 | 4.60 | 4.60 | 2,514,271 |
19 Nov 2020 | 4.70 | 5.00 | 4.68 | 4.82 | 4.82 | 2,389,357 |
18 Nov 2020 | 4.50 | 4.80 | 4.47 | 4.70 | 4.70 | 2,766,422 |
17 Nov 2020 | 4.45 | 4.50 | 4.30 | 4.45 | 4.45 | 1,469,277 |
16 Nov 2020 | 4.60 | 4.59 | 4.30 | 4.45 | 4.45 | 2,075,876 |
13 Nov 2020 | 4.60 | 4.60 | 4.40 | 4.60 | 4.60 | 613,806 |
12 Nov 2020 | 4.60 | 4.63 | 4.40 | 4.60 | 4.60 | 420,958 |
11 Nov 2020 | 4.60 | 4.74 | 4.38 | 4.50 | 4.50 | 1,056,532 |
10 Nov 2020 | 4.65 | 4.80 | 4.40 | 4.60 | 4.60 | 557,438 |
09 Nov 2020 | 4.65 | 4.72 | 4.51 | 4.65 | 4.65 | 1,402,820 |
06 Nov 2020 | 4.65 | 4.64 | 4.51 | 4.65 | 4.65 | 311,190 |
05 Nov 2020 | 4.70 | 4.66 | 4.50 | 4.65 | 4.65 | 788,371 |
04 Nov 2020 | 4.70 | 4.90 | 4.54 | 4.70 | 4.70 | 413,065 |
03 Nov 2020 | 4.70 | 4.70 | 4.58 | 4.70 | 4.70 | 614,936 |
02 Nov 2020 | 4.70 | 4.90 | 4.53 | 4.60 | 4.60 | 1,051,849 |
30 Oct 2020 | 4.60 | 4.90 | 4.60 | 4.70 | 4.70 | 1,285,607 |
29 Oct 2020 | 4.75 | 4.80 | 4.50 | 4.60 | 4.60 | 2,820,525 |
28 Oct 2020 | 4.95 | 5.00 | 4.60 | 4.75 | 4.75 | 1,773,183 |
27 Oct 2020 | 4.95 | 5.02 | 4.80 | 4.90 | 4.90 | 237,953 |
26 Oct 2020 | 4.95 | 5.09 | 4.80 | 4.95 | 4.95 | 924,521 |
23 Oct 2020 | 4.90 | 5.09 | 4.84 | 4.95 | 4.95 | 2,366,296 |
22 Oct 2020 | 5.00 | 5.08 | 4.84 | 4.90 | 4.90 | 1,199,175 |
21 Oct 2020 | 5.05 | 5.09 | 4.97 | 5.05 | 5.05 | 335,543 |
20 Oct 2020 | 5.10 | 5.20 | 4.90 | 5.05 | 5.05 | 3,865,803 |
19 Oct 2020 | 5.00 | 5.20 | 4.96 | 5.00 | 5.00 | 1,555,224 |
16 Oct 2020 | 5.00 | 5.20 | 4.91 | 5.00 | 5.00 | 2,076,729 |
15 Oct 2020 | 5.00 | 5.10 | 4.80 | 4.85 | 4.85 | 2,243,797 |
14 Oct 2020 | 5.00 | 5.20 | 4.96 | 5.05 | 5.05 | 3,041,851 |
13 Oct 2020 | 5.10 | 5.15 | 4.90 | 5.10 | 5.10 | 3,374,917 |
12 Oct 2020 | 5.00 | 5.30 | 5.00 | 5.20 | 5.20 | 5,409,063 |
09 Oct 2020 | 4.65 | 5.09 | 4.50 | 5.00 | 5.00 | 1,925,690 |
08 Oct 2020 | 4.75 | 4.80 | 4.50 | 4.65 | 4.65 | 3,046,865 |
07 Oct 2020 | 4.50 | 5.00 | 4.60 | 4.75 | 4.75 | 8,139,600 |
06 Oct 2020 | 4.20 | 4.60 | 4.14 | 4.40 | 4.40 | 3,350,079 |
05 Oct 2020 | 4.30 | 4.37 | 4.10 | 4.25 | 4.25 | 1,908,005 |
02 Oct 2020 | 4.35 | 4.40 | 4.20 | 4.30 | 4.30 | 1,289,734 |
01 Oct 2020 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | 669,677 |
30 Sep 2020 | 4.35 | 4.39 | 4.25 | 4.30 | 4.30 | 1,108,673 |
29 Sep 2020 | 4.40 | 4.45 | 4.31 | 4.35 | 4.35 | 560,691 |
28 Sep 2020 | 4.50 | 4.55 | 4.30 | 4.40 | 4.40 | 1,928,211 |
25 Sep 2020 | 4.30 | 4.49 | 4.25 | 4.50 | 4.50 | 1,858,645 |
24 Sep 2020 | 4.50 | 4.60 | 4.24 | 4.30 | 4.30 | 1,486,572 |
23 Sep 2020 | 4.15 | 4.69 | 4.10 | 4.50 | 4.50 | 3,701,550 |
22 Sep 2020 | 4.10 | 4.30 | 4.06 | 4.15 | 4.15 | 2,353,382 |
21 Sep 2020 | 4.20 | 4.23 | 4.00 | 4.10 | 4.10 | 3,552,519 |
18 Sep 2020 | 4.20 | 4.24 | 4.14 | 4.20 | 4.20 | 1,388,831 |
17 Sep 2020 | 4.20 | 4.27 | 4.15 | 4.20 | 4.20 | 1,531,847 |
16 Sep 2020 | 4.10 | 4.24 | 4.00 | 4.20 | 4.20 | 4,228,588 |
15 Sep 2020 | 4.40 | 4.49 | 4.10 | 4.32 | 4.32 | 2,131,537 |
14 Sep 2020 | 4.10 | 4.30 | 4.00 | 4.20 | 4.20 | 3,560,311 |
11 Sep 2020 | 4.10 | 4.17 | 4.04 | 4.10 | 4.10 | 1,085,948 |
10 Sep 2020 | 4.25 | 4.27 | 4.00 | 4.05 | 4.05 | 3,744,814 |
09 Sep 2020 | 4.30 | 4.52 | 4.14 | 4.25 | 4.25 | 9,000,347 |
08 Sep 2020 | 4.55 | 4.60 | 4.20 | 4.30 | 4.30 | 4,628,310 |
07 Sep 2020 | 4.60 | 4.70 | 4.40 | 4.55 | 4.55 | 1,282,764 |
04 Sep 2020 | 4.85 | 4.85 | 4.50 | 4.60 | 4.60 | 1,534,328 |
03 Sep 2020 | 4.85 | 4.95 | 4.78 | 4.80 | 4.80 | 1,461,772 |
02 Sep 2020 | 4.95 | 5.20 | 4.78 | 4.85 | 4.85 | 2,870,985 |
01 Sep 2020 | 4.90 | 5.20 | 4.80 | 4.95 | 4.95 | 3,493,993 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |