Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Feb 2021 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 33 |
24 Feb 2021 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
23 Feb 2021 | 1.9250 | 2.1100 | 1.9250 | 2.0700 | 2.0700 | - |
22 Feb 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
19 Feb 2021 | 1.9000 | 1.9350 | 1.9000 | 1.9000 | 1.9000 | - |
18 Feb 2021 | 1.9200 | 1.9350 | 1.9150 | 1.9200 | 1.9200 | - |
17 Feb 2021 | 1.8850 | 1.9300 | 1.8850 | 1.9000 | 1.9000 | - |
16 Feb 2021 | 1.8800 | 1.9300 | 1.8800 | 1.9300 | 1.9300 | - |
15 Feb 2021 | 1.9300 | 1.9350 | 1.8800 | 1.9100 | 1.9100 | - |
12 Feb 2021 | 1.9300 | 1.9500 | 1.9050 | 1.9450 | 1.9450 | - |
11 Feb 2021 | 1.9400 | 1.9650 | 1.9250 | 1.9350 | 1.9350 | - |
10 Feb 2021 | 1.9550 | 2.0000 | 1.9550 | 1.9750 | 1.9750 | - |
09 Feb 2021 | 1.9700 | 2.0700 | 1.9650 | 1.9800 | 1.9800 | - |
08 Feb 2021 | 1.9500 | 1.9800 | 1.9500 | 1.9700 | 1.9700 | - |
05 Feb 2021 | 1.9800 | 1.9950 | 1.9400 | 1.9550 | 1.9550 | - |
04 Feb 2021 | 2.0200 | 2.0200 | 1.9500 | 1.9850 | 1.9850 | - |
03 Feb 2021 | 1.9450 | 2.0600 | 1.9400 | 2.0600 | 2.0600 | - |
02 Feb 2021 | 1.9450 | 1.9900 | 1.9050 | 1.9450 | 1.9450 | - |
01 Feb 2021 | 1.9250 | 1.9500 | 1.8950 | 1.9500 | 1.9500 | - |
29 Jan 2021 | 1.8150 | 1.9250 | 1.8150 | 1.8900 | 1.8900 | - |
28 Jan 2021 | 1.8400 | 1.8750 | 1.8150 | 1.8600 | 1.8600 | 33 |
27 Jan 2021 | 1.8900 | 1.9000 | 1.8400 | 1.8450 | 1.8450 | - |
26 Jan 2021 | 1.8900 | 1.9200 | 1.8900 | 1.8950 | 1.8950 | - |
25 Jan 2021 | 1.8900 | 1.9000 | 1.8900 | 1.8950 | 1.8950 | - |
22 Jan 2021 | 1.8950 | 1.9050 | 1.8350 | 1.8400 | 1.8400 | - |
21 Jan 2021 | 1.9450 | 2.0100 | 1.9200 | 1.9550 | 1.9550 | 2,000 |
20 Jan 2021 | 2.0300 | 2.0900 | 2.0200 | 2.0400 | 2.0400 | 1,500 |
19 Jan 2021 | 2.0300 | 2.0400 | 2.0300 | 2.0400 | 2.0400 | - |
18 Jan 2021 | 2.0400 | 2.0500 | 2.0300 | 2.0400 | 2.0400 | - |
15 Jan 2021 | 2.0400 | 2.1100 | 2.0200 | 2.0500 | 2.0500 | - |
14 Jan 2021 | 2.0600 | 2.0800 | 2.0400 | 2.0500 | 2.0500 | - |
13 Jan 2021 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | 2.0700 | - |
12 Jan 2021 | 2.0300 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | - |
11 Jan 2021 | 2.0300 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | - |
08 Jan 2021 | 2.0400 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | - |
07 Jan 2021 | 2.0300 | 2.0700 | 2.0200 | 2.0600 | 2.0600 | - |
06 Jan 2021 | 2.0300 | 2.0500 | 2.0300 | 2.0400 | 2.0400 | - |
05 Jan 2021 | 2.0200 | 2.0500 | 2.0200 | 2.0400 | 2.0400 | - |
04 Jan 2021 | 2.0000 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | - |
30 Dec 2020 | 2.0500 | 2.0700 | 1.9900 | 1.9950 | 1.9950 | - |
29 Dec 2020 | 1.9500 | 2.0500 | 1.9400 | 2.0500 | 2.0500 | - |
28 Dec 2020 | 1.9750 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | - |
23 Dec 2020 | 1.9050 | 1.9550 | 1.9050 | 1.9400 | 1.9400 | - |
22 Dec 2020 | 1.8450 | 1.9100 | 1.8450 | 1.9050 | 1.9050 | - |
21 Dec 2020 | 1.8850 | 1.9250 | 1.8450 | 1.8450 | 1.8450 | - |
18 Dec 2020 | 1.9500 | 1.9550 | 1.9450 | 1.9450 | 1.9450 | - |
17 Dec 2020 | 1.9150 | 1.9450 | 1.9150 | 1.9200 | 1.9200 | - |
16 Dec 2020 | 1.9150 | 1.9500 | 1.9150 | 1.9150 | 1.9150 | - |
15 Dec 2020 | 1.9000 | 1.9600 | 1.9000 | 1.9600 | 1.9600 | - |
14 Dec 2020 | 1.8900 | 1.9100 | 1.8250 | 1.9100 | 1.9100 | - |
11 Dec 2020 | 1.9050 | 1.9500 | 1.8950 | 1.8950 | 1.8950 | - |
10 Dec 2020 | 1.8950 | 1.9500 | 1.8950 | 1.9100 | 1.9100 | - |
09 Dec 2020 | 1.8950 | 1.9650 | 1.8950 | 1.8950 | 1.8950 | 500 |
08 Dec 2020 | 1.8850 | 1.9500 | 1.8850 | 1.9000 | 1.9000 | - |
07 Dec 2020 | 1.8550 | 1.9600 | 1.8550 | 1.8700 | 1.8700 | - |
04 Dec 2020 | 1.8750 | 1.9250 | 1.8500 | 1.8800 | 1.8800 | - |
03 Dec 2020 | 1.9100 | 1.9300 | 1.8500 | 1.8750 | 1.8750 | - |
02 Dec 2020 | 1.9350 | 1.9850 | 1.9100 | 1.9100 | 1.9100 | 100 |
01 Dec 2020 | 1.9650 | 2.0200 | 1.9450 | 1.9800 | 1.9800 | - |
30 Nov 2020 | 1.9400 | 2.0400 | 1.9400 | 1.9850 | 1.9850 | - |
27 Nov 2020 | 1.9350 | 1.9950 | 1.9350 | 1.9400 | 1.9400 | - |
26 Nov 2020 | 1.9500 | 1.9550 | 1.9100 | 1.9350 | 1.9350 | - |
25 Nov 2020 | 2.0000 | 2.0100 | 1.9500 | 2.0000 | 2.0000 | - |
24 Nov 2020 | 2.0200 | 2.0500 | 1.9450 | 1.9950 | 1.9950 | 500 |
23 Nov 2020 | 2.0600 | 2.0700 | 1.9200 | 1.9950 | 1.9950 | 50 |
20 Nov 2020 | 1.8000 | 1.9900 | 1.7950 | 1.9600 | 1.9600 | 1,800 |
19 Nov 2020 | 1.7350 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | - |
18 Nov 2020 | 1.7350 | 1.8000 | 1.7350 | 1.7400 | 1.7400 | - |
17 Nov 2020 | 1.6450 | 1.7850 | 1.6450 | 1.7550 | 1.7550 | - |
16 Nov 2020 | 1.6350 | 1.7150 | 1.6350 | 1.6700 | 1.6700 | - |
13 Nov 2020 | 1.6150 | 1.6600 | 1.6150 | 1.6400 | 1.6400 | - |
12 Nov 2020 | 1.6300 | 1.6750 | 1.6300 | 1.6450 | 1.6450 | - |
11 Nov 2020 | 1.6000 | 1.6650 | 1.6000 | 1.6650 | 1.6650 | - |
10 Nov 2020 | 1.6050 | 1.6300 | 1.6050 | 1.6300 | 1.6300 | - |
09 Nov 2020 | 1.4250 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | - |
06 Nov 2020 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | - |
05 Nov 2020 | 1.4100 | 1.4350 | 1.4100 | 1.4300 | 1.4300 | - |
04 Nov 2020 | 1.5550 | 1.5550 | 1.4800 | 1.4800 | 1.4800 | - |
03 Nov 2020 | 1.5600 | 1.6050 | 1.5600 | 1.6050 | 1.6050 | - |
02 Nov 2020 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | - |
30 Oct 2020 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | - |
29 Oct 2020 | 1.5400 | 1.6000 | 1.5400 | 1.5950 | 1.5950 | - |
28 Oct 2020 | 1.5400 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | - |
27 Oct 2020 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
26 Oct 2020 | 1.5350 | 1.5900 | 1.5350 | 1.5900 | 1.5900 | - |
23 Oct 2020 | 1.5200 | 1.5950 | 1.5200 | 1.5950 | 1.5950 | - |
22 Oct 2020 | 1.5500 | 1.5850 | 1.5500 | 1.5850 | 1.5850 | - |
21 Oct 2020 | 1.5450 | 1.5900 | 1.5450 | 1.5900 | 1.5900 | - |
20 Oct 2020 | 1.5150 | 1.5850 | 1.5150 | 1.5850 | 1.5850 | - |
19 Oct 2020 | 1.5450 | 1.5950 | 1.5450 | 1.5900 | 1.5900 | - |
16 Oct 2020 | 1.5200 | 1.5950 | 1.5200 | 1.5950 | 1.5950 | - |
15 Oct 2020 | 1.5450 | 1.5500 | 1.5450 | 1.5500 | 1.5500 | - |
14 Oct 2020 | 1.5650 | 1.5950 | 1.5650 | 1.5950 | 1.5950 | - |
13 Oct 2020 | 1.5500 | 1.6200 | 1.5500 | 1.5900 | 1.5900 | - |
12 Oct 2020 | 1.5200 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | - |
09 Oct 2020 | 1.5600 | 1.5950 | 1.5600 | 1.5800 | 1.5800 | - |
08 Oct 2020 | 1.5600 | 1.6200 | 1.5600 | 1.5750 | 1.5750 | 2,037 |
07 Oct 2020 | 1.4950 | 1.5050 | 1.4950 | 1.5050 | 1.5050 | - |
06 Oct 2020 | 1.4300 | 1.4950 | 1.4300 | 1.4950 | 1.4950 | - |
05 Oct 2020 | 1.4500 | 1.4900 | 1.4500 | 1.4650 | 1.4650 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |