Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jan 2021 | 5.14 | 5.72 | 5.14 | 5.50 | 5.50 | 8,233 |
20 Jan 2021 | 4.50 | 5.28 | 4.48 | 5.20 | 5.20 | 7,282 |
19 Jan 2021 | 3.92 | 4.02 | 3.92 | 4.02 | 4.02 | 752 |
18 Jan 2021 | 4.30 | 4.30 | 3.89 | 3.89 | 3.89 | 1,610 |
15 Jan 2021 | 4.07 | 4.10 | 4.01 | 4.07 | 4.07 | 2,500 |
14 Jan 2021 | 4.23 | 4.36 | 4.07 | 4.07 | 4.07 | 1,050 |
13 Jan 2021 | 3.91 | 4.30 | 3.86 | 4.23 | 4.23 | 3,014 |
12 Jan 2021 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | 3,523 |
11 Jan 2021 | 3.91 | 3.91 | 3.67 | 3.71 | 3.71 | 130 |
08 Jan 2021 | 3.65 | 3.80 | 3.65 | 3.80 | 3.80 | 3,212 |
07 Jan 2021 | 3.69 | 3.79 | 3.65 | 3.65 | 3.65 | 275 |
06 Jan 2021 | 3.69 | 3.76 | 3.69 | 3.76 | 3.76 | 768 |
05 Jan 2021 | 3.71 | 3.84 | 3.71 | 3.84 | 3.84 | 2,250 |
04 Jan 2021 | 3.75 | 3.92 | 3.64 | 3.82 | 3.82 | 996 |
30 Dec 2020 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
29 Dec 2020 | 3.89 | 3.89 | 3.56 | 3.80 | 3.80 | 5,130 |
28 Dec 2020 | 3.79 | 3.89 | 3.79 | 3.80 | 3.80 | 5,000 |
23 Dec 2020 | 3.69 | 3.97 | 3.69 | 3.84 | 3.84 | 7,338 |
22 Dec 2020 | 3.67 | 3.71 | 3.67 | 3.71 | 3.71 | 150 |
21 Dec 2020 | 3.84 | 4.11 | 3.60 | 3.75 | 3.75 | 1,135 |
18 Dec 2020 | 3.60 | 3.92 | 3.60 | 3.92 | 3.92 | 1,000 |
17 Dec 2020 | 3.97 | 3.97 | 3.61 | 3.63 | 3.63 | 965 |
16 Dec 2020 | 3.95 | 3.98 | 3.92 | 3.98 | 3.98 | - |
15 Dec 2020 | 3.80 | 3.91 | 3.80 | 3.85 | 3.85 | 2,150 |
14 Dec 2020 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
11 Dec 2020 | 3.95 | 4.12 | 3.71 | 4.12 | 4.12 | 4,930 |
10 Dec 2020 | 4.34 | 4.34 | 3.93 | 4.00 | 4.00 | 2,470 |
09 Dec 2020 | 4.31 | 4.41 | 3.68 | 4.34 | 4.34 | 14,408 |
08 Dec 2020 | 4.48 | 4.48 | 4.33 | 4.34 | 4.34 | 2,095 |
07 Dec 2020 | 4.38 | 4.66 | 4.28 | 4.60 | 4.60 | 2,904 |
04 Dec 2020 | 4.28 | 4.35 | 4.28 | 4.32 | 4.32 | 3,500 |
03 Dec 2020 | 4.49 | 4.63 | 4.34 | 4.34 | 4.34 | 3,086 |
02 Dec 2020 | 4.24 | 4.70 | 4.19 | 4.46 | 4.46 | 13,199 |
01 Dec 2020 | 3.87 | 4.48 | 3.87 | 4.27 | 4.27 | 16,487 |
30 Nov 2020 | 3.60 | 3.97 | 3.60 | 3.97 | 3.97 | 2,830 |
27 Nov 2020 | 3.31 | 3.70 | 3.26 | 3.64 | 3.64 | 13,160 |
26 Nov 2020 | 3.40 | 3.40 | 3.20 | 3.31 | 3.31 | 3,893 |
25 Nov 2020 | 3.22 | 3.49 | 3.22 | 3.40 | 3.40 | 12,896 |
24 Nov 2020 | 3.19 | 3.30 | 3.15 | 3.21 | 3.21 | 4,550 |
23 Nov 2020 | 3.15 | 3.15 | 3.06 | 3.14 | 3.14 | 12,600 |
20 Nov 2020 | 3.29 | 3.29 | 2.99 | 3.16 | 3.16 | 4,150 |
19 Nov 2020 | 3.24 | 3.40 | 3.24 | 3.33 | 3.33 | 8,495 |
18 Nov 2020 | 3.21 | 3.39 | 3.21 | 3.28 | 3.28 | 7,317 |
17 Nov 2020 | 2.93 | 3.16 | 2.93 | 3.08 | 3.08 | 3,912 |
16 Nov 2020 | 2.88 | 3.04 | 2.82 | 2.96 | 2.96 | 11,325 |
13 Nov 2020 | 2.86 | 2.94 | 2.82 | 2.84 | 2.84 | 800 |
12 Nov 2020 | 2.71 | 2.92 | 2.71 | 2.87 | 2.87 | 5,493 |
11 Nov 2020 | 2.80 | 2.80 | 2.70 | 2.71 | 2.71 | - |
10 Nov 2020 | 2.67 | 2.79 | 2.67 | 2.75 | 2.75 | - |
09 Nov 2020 | 2.63 | 2.71 | 2.63 | 2.67 | 2.67 | 1,412 |
06 Nov 2020 | 2.62 | 2.66 | 2.59 | 2.66 | 2.66 | 682 |
05 Nov 2020 | 2.61 | 2.62 | 2.61 | 2.62 | 2.62 | - |
04 Nov 2020 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1,000 |
03 Nov 2020 | 2.61 | 2.61 | 2.48 | 2.60 | 2.60 | 5,700 |
02 Nov 2020 | 2.57 | 2.85 | 2.57 | 2.66 | 2.66 | 5,170 |
30 Oct 2020 | 2.48 | 2.72 | 2.48 | 2.50 | 2.50 | 3,286 |
29 Oct 2020 | 2.35 | 2.57 | 2.35 | 2.48 | 2.48 | 3,434 |
28 Oct 2020 | 2.52 | 2.69 | 2.35 | 2.35 | 2.35 | 4,500 |
27 Oct 2020 | 2.66 | 2.70 | 2.59 | 2.60 | 2.60 | 9,473 |
26 Oct 2020 | 2.78 | 2.81 | 2.59 | 2.59 | 2.59 | 6,793 |
23 Oct 2020 | 2.68 | 2.75 | 2.68 | 2.75 | 2.75 | 499 |
22 Oct 2020 | 2.83 | 2.87 | 2.68 | 2.68 | 2.68 | 3,400 |
21 Oct 2020 | 2.74 | 2.86 | 2.74 | 2.75 | 2.75 | 6,027 |
20 Oct 2020 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - |
19 Oct 2020 | 2.74 | 2.78 | 2.70 | 2.71 | 2.71 | 2,360 |
16 Oct 2020 | 2.75 | 2.75 | 2.74 | 2.74 | 2.74 | - |
15 Oct 2020 | 2.79 | 2.80 | 2.75 | 2.75 | 2.75 | - |
14 Oct 2020 | 2.80 | 2.80 | 2.79 | 2.79 | 2.79 | - |
13 Oct 2020 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | 600 |
12 Oct 2020 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 500 |
09 Oct 2020 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
08 Oct 2020 | 2.83 | 3.01 | 2.81 | 2.85 | 2.85 | 2,130 |
07 Oct 2020 | 2.75 | 3.01 | 2.75 | 2.88 | 2.88 | 3,650 |
06 Oct 2020 | 2.88 | 2.88 | 2.75 | 2.75 | 2.75 | - |
05 Oct 2020 | 2.97 | 2.97 | 2.89 | 2.95 | 2.95 | - |
02 Oct 2020 | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | 509 |
01 Oct 2020 | 2.73 | 2.85 | 2.73 | 2.85 | 2.85 | - |
30 Sep 2020 | 2.77 | 2.83 | 2.69 | 2.83 | 2.83 | 8,000 |
29 Sep 2020 | 2.73 | 2.88 | 2.73 | 2.83 | 2.83 | 4,410 |
28 Sep 2020 | 2.81 | 2.91 | 2.75 | 2.82 | 2.82 | 4,374 |
25 Sep 2020 | 2.73 | 2.81 | 2.73 | 2.81 | 2.81 | 2,000 |
24 Sep 2020 | 2.80 | 2.80 | 2.70 | 2.77 | 2.77 | 5,325 |
23 Sep 2020 | 2.71 | 2.86 | 2.71 | 2.78 | 2.78 | 1,543 |
22 Sep 2020 | 2.72 | 2.80 | 2.72 | 2.80 | 2.80 | 1,100 |
21 Sep 2020 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | - |
18 Sep 2020 | - | - | - | - | - | - |
17 Sep 2020 | 2.83 | 2.87 | 2.83 | 2.87 | 2.87 | 1,937 |
16 Sep 2020 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - |
15 Sep 2020 | 2.82 | 2.84 | 2.70 | 2.84 | 2.84 | 370 |
14 Sep 2020 | 2.80 | 2.80 | 2.70 | 2.78 | 2.78 | 630 |
11 Sep 2020 | 2.85 | 2.88 | 2.79 | 2.88 | 2.88 | - |
10 Sep 2020 | 2.81 | 2.89 | 2.81 | 2.89 | 2.89 | 200 |
09 Sep 2020 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1,305 |
08 Sep 2020 | 2.93 | 2.93 | 2.90 | 2.90 | 2.90 | 70 |
07 Sep 2020 | 2.90 | 2.92 | 2.85 | 2.92 | 2.92 | 685 |
04 Sep 2020 | 2.87 | 2.90 | 2.87 | 2.90 | 2.90 | - |
03 Sep 2020 | 2.87 | 3.18 | 2.80 | 2.87 | 2.87 | 750 |
02 Sep 2020 | 2.95 | 2.95 | 2.86 | 2.87 | 2.87 | 7 |
01 Sep 2020 | 2.85 | 2.87 | 2.85 | 2.87 | 2.87 | - |
31 Aug 2020 | 2.95 | 2.95 | 2.88 | 2.90 | 2.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |