Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 1.9000 | 2.1000 | 1.7750 | 1.8250 | 1.8250 | 5,542,014 |
21 Jan 2021 | 1.6750 | 2.1000 | 1.6550 | 1.9500 | 1.9500 | 5,690,830 |
20 Jan 2021 | 1.3500 | 1.7500 | 1.3500 | 1.6750 | 1.6750 | 6,843,786 |
19 Jan 2021 | 1.3250 | 1.4000 | 1.2700 | 1.3500 | 1.3500 | 1,740,729 |
18 Jan 2021 | 1.3250 | 1.3400 | 1.3400 | 1.3250 | 1.3250 | 108,941 |
15 Jan 2021 | 1.3500 | 1.3400 | 1.2500 | 1.3250 | 1.3250 | 360,627 |
14 Jan 2021 | 1.3500 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 1,201,046 |
13 Jan 2021 | 1.4500 | 1.4000 | 1.3020 | 1.3500 | 1.3500 | 1,416,038 |
12 Jan 2021 | 1.4500 | 1.4750 | 1.3250 | 1.4500 | 1.4500 | 1,591,537 |
11 Jan 2021 | 1.4000 | 1.6000 | 1.3500 | 1.4500 | 1.4500 | 2,684,582 |
08 Jan 2021 | 1.2000 | 1.5000 | 1.1800 | 1.3750 | 1.3750 | 2,683,802 |
07 Jan 2021 | 1.1500 | 1.2500 | 1.1260 | 1.2000 | 1.2000 | 1,518,374 |
06 Jan 2021 | 1.1250 | 1.2000 | 1.0900 | 1.1500 | 1.1500 | 940,657 |
05 Jan 2021 | 1.1000 | 1.1800 | 1.0880 | 1.1250 | 1.1250 | 537,391 |
04 Jan 2021 | 1.1000 | 1.1900 | 1.0000 | 1.1000 | 1.1000 | 779,679 |
31 Dec 2020 | 1.0750 | 1.1780 | 1.0600 | 1.1000 | 1.1000 | 417,999 |
30 Dec 2020 | 1.0750 | 1.1500 | 1.0500 | 1.0750 | 1.0750 | 634,734 |
29 Dec 2020 | 1.0750 | 1.1300 | 1.0550 | 1.0750 | 1.0750 | 325,815 |
24 Dec 2020 | 1.0750 | 1.1400 | 1.0550 | 1.0750 | 1.0750 | 285,320 |
23 Dec 2020 | 1.0500 | 1.1500 | 1.0200 | 1.0750 | 1.0750 | 662,008 |
22 Dec 2020 | 1.0500 | 1.0990 | 1.0100 | 1.0500 | 1.0500 | 730,002 |
21 Dec 2020 | 1.0500 | 1.0110 | 1.0100 | 1.0500 | 1.0500 | 426,854 |
18 Dec 2020 | 1.0500 | 1.0110 | 1.0110 | 1.0500 | 1.0500 | 11,764 |
17 Dec 2020 | 1.0500 | 1.0900 | 1.0110 | 1.0500 | 1.0500 | 178,048 |
16 Dec 2020 | 1.0500 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 25,000 |
15 Dec 2020 | 1.0500 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 271,175 |
14 Dec 2020 | 1.0500 | 1.0700 | 1.0010 | 1.0500 | 1.0500 | 239,066 |
11 Dec 2020 | 1.0500 | 1.1000 | 1.0250 | 1.0500 | 1.0500 | 313,732 |
10 Dec 2020 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 1,556,288 |
09 Dec 2020 | 1.0500 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 211,584 |
08 Dec 2020 | 1.0500 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 284,818 |
07 Dec 2020 | 1.0500 | 1.0010 | 1.0000 | 1.0500 | 1.0500 | 423,460 |
04 Dec 2020 | 1.0500 | 1.0850 | 1.0010 | 1.0500 | 1.0500 | 417,030 |
03 Dec 2020 | 1.0500 | 1.0850 | 1.0000 | 1.0500 | 1.0500 | 1,049,340 |
02 Dec 2020 | 1.0500 | 1.0200 | 1.0000 | 1.0500 | 1.0500 | 1,014,111 |
01 Dec 2020 | 1.0750 | 1.1100 | 1.0200 | 1.0500 | 1.0500 | 113,936 |
30 Nov 2020 | 1.0750 | 1.1470 | 1.0100 | 1.0750 | 1.0750 | 760,471 |
27 Nov 2020 | 1.1000 | 1.1700 | 1.0000 | 1.0750 | 1.0750 | 1,692,630 |
26 Nov 2020 | 1.2250 | 1.2400 | 1.0200 | 1.1000 | 1.1000 | 1,569,311 |
25 Nov 2020 | 1.1250 | 1.2000 | 1.0150 | 1.1000 | 1.1000 | 3,613,546 |
24 Nov 2020 | 1.0500 | 1.1500 | 1.0000 | 1.0750 | 1.0750 | 2,425,142 |
23 Nov 2020 | 1.0500 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 1,382,192 |
20 Nov 2020 | 1.0500 | 1.0790 | 1.0000 | 1.0500 | 1.0500 | 447,713 |
19 Nov 2020 | 1.0500 | 1.0400 | 1.0000 | 1.0500 | 1.0500 | 271,328 |
18 Nov 2020 | 1.0500 | 1.0400 | 1.0000 | 1.0500 | 1.0500 | 2,220,631 |
17 Nov 2020 | 1.1250 | 1.1200 | 0.9500 | 1.0500 | 1.0500 | 1,167,014 |
16 Nov 2020 | 1.1250 | 1.1200 | 1.0200 | 1.1250 | 1.1250 | 779,975 |
13 Nov 2020 | 1.1250 | 1.1980 | 1.0000 | 1.1250 | 1.1250 | 1,677,161 |
12 Nov 2020 | 0.9750 | 1.2500 | 1.0200 | 1.1250 | 1.1250 | 2,291,290 |
11 Nov 2020 | 0.9250 | 1.0500 | 0.9800 | 0.9750 | 0.9750 | 992,095 |
10 Nov 2020 | 0.9250 | 1.0000 | 0.8750 | 0.9250 | 0.9250 | 1,587,599 |
09 Nov 2020 | 0.9000 | 0.9500 | 0.8500 | 0.9250 | 0.9250 | 1,889,034 |
06 Nov 2020 | 0.9250 | 1.0000 | 0.8500 | 0.9000 | 0.9000 | 2,781,174 |
05 Nov 2020 | 0.9750 | 0.9900 | 0.8600 | 0.9250 | 0.9250 | 1,574,673 |
04 Nov 2020 | 0.9750 | 1.0120 | 0.9000 | 0.9750 | 0.9750 | 91,659 |
03 Nov 2020 | 0.9750 | 1.0300 | 1.0300 | 0.9750 | 0.9750 | 53,058 |
02 Nov 2020 | 0.9750 | 1.0300 | 0.9000 | 0.9750 | 0.9750 | 35,150 |
30 Oct 2020 | 1.0250 | 1.0500 | 0.9000 | 0.9750 | 0.9750 | 4,301,057 |
29 Oct 2020 | 1.0250 | 1.0500 | 0.9500 | 1.0250 | 1.0250 | 201,812 |
28 Oct 2020 | 1.0250 | 1.0500 | 0.9500 | 1.0250 | 1.0250 | 294,734 |
27 Oct 2020 | 1.1000 | 0.9500 | 0.9500 | 1.0250 | 1.0250 | 171,238 |
26 Oct 2020 | 1.1000 | 1.1000 | 0.9200 | 1.1000 | 1.1000 | 409,949 |
23 Oct 2020 | 1.0000 | 1.1000 | 0.9200 | 1.0000 | 1.0000 | 287,571 |
22 Oct 2020 | 1.1000 | 1.1140 | 0.9050 | 1.0000 | 1.0000 | 80,330 |
21 Oct 2020 | 1.1500 | 1.2420 | 1.0000 | 1.1000 | 1.1000 | 1,723,069 |
20 Oct 2020 | 0.9500 | 1.0000 | 0.9300 | 0.9500 | 0.9500 | 927,694 |
19 Oct 2020 | 0.9500 | 0.9300 | 0.9130 | 0.9500 | 0.9500 | 452,472 |
16 Oct 2020 | 0.9000 | 0.9800 | 0.8700 | 0.9500 | 0.9500 | 1,224,805 |
15 Oct 2020 | 0.9000 | 0.8700 | 0.8500 | 0.9000 | 0.9000 | 24,781 |
14 Oct 2020 | 0.9250 | 0.9900 | 0.8500 | 0.9000 | 0.9000 | 873,064 |
13 Oct 2020 | 1.0000 | 1.0100 | 0.8000 | 0.9250 | 0.9250 | 3,015,915 |
12 Oct 2020 | 1.0500 | 1.0000 | 0.9550 | 1.0500 | 1.0500 | 396,055 |
09 Oct 2020 | 1.0500 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 944,938 |
08 Oct 2020 | 1.0500 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 269,340 |
07 Oct 2020 | 1.0000 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 707,875 |
06 Oct 2020 | 1.0000 | 1.0200 | 0.9300 | 1.0000 | 1.0000 | 1,065,889 |
05 Oct 2020 | 1.0500 | 1.0400 | 0.9050 | 1.0000 | 1.0000 | 928,639 |
02 Oct 2020 | 1.0500 | 1.0200 | 0.9050 | 1.0500 | 1.0500 | 148,000 |
01 Oct 2020 | 1.0500 | 1.0200 | 0.9000 | 1.0500 | 1.0500 | 331,923 |
30 Sep 2020 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
29 Sep 2020 | 1.0000 | 1.0400 | 0.9450 | 1.0500 | 1.0500 | 586,093 |
28 Sep 2020 | 0.9750 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 630,396 |
25 Sep 2020 | 1.0500 | 1.0400 | 0.9000 | 0.9750 | 0.9750 | 1,441,237 |
24 Sep 2020 | 1.0500 | 1.0000 | 1.0000 | 1.0500 | 1.0500 | 91,250 |
23 Sep 2020 | 1.0500 | 1.0480 | 1.0470 | 1.0500 | 1.0500 | 100,000 |
22 Sep 2020 | 1.0500 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 461,972 |
21 Sep 2020 | 1.0500 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 266,196 |
18 Sep 2020 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 206,363 |
17 Sep 2020 | 1.1000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 459,258 |
16 Sep 2020 | 1.1000 | 1.0850 | 1.0000 | 1.1000 | 1.1000 | 1,522,620 |
15 Sep 2020 | 1.1500 | 1.1250 | 1.0900 | 1.1000 | 1.1000 | 463,405 |
14 Sep 2020 | 1.1500 | 1.1250 | 1.0950 | 1.1500 | 1.1500 | 523,457 |
11 Sep 2020 | 1.2000 | 1.1300 | 1.1000 | 1.1500 | 1.1500 | 360,940 |
10 Sep 2020 | 1.2000 | 1.1300 | 1.1300 | 1.2000 | 1.2000 | 382,923 |
09 Sep 2020 | 1.2000 | 1.2430 | 1.1000 | 1.2000 | 1.2000 | 1,063,781 |
08 Sep 2020 | 1.2500 | 1.2500 | 1.1300 | 1.2000 | 1.2000 | 252,538 |
07 Sep 2020 | 1.2500 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 662,035 |
04 Sep 2020 | 1.2500 | 1.2950 | 1.2030 | 1.2500 | 1.2500 | 525,000 |
03 Sep 2020 | 1.2500 | 1.2990 | 1.2000 | 1.2500 | 1.2500 | 618,397 |
02 Sep 2020 | 1.1500 | 1.2800 | 1.1530 | 1.2500 | 1.2500 | 1,385,435 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |