Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Apr 2021 | 1.2000 | 1.2900 | 1.2200 | 1.2000 | 1.2000 | 828,786 |
12 Apr 2021 | 1.2000 | 1.0940 | 1.0940 | 1.2000 | 1.2000 | 418,827 |
09 Apr 2021 | 1.0500 | 1.1900 | 1.0860 | 1.1500 | 1.1500 | 782,652 |
08 Apr 2021 | 1.0500 | 1.0870 | 1.0870 | 1.0500 | 1.0500 | 4,000 |
07 Apr 2021 | 1.0500 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 165,000 |
06 Apr 2021 | 1.0500 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 100,000 |
01 Apr 2021 | 1.0250 | 1.0400 | 1.0400 | 1.0500 | 1.0500 | 500,000 |
31 Mar 2021 | 1.0500 | 1.0150 | 1.0150 | 1.0500 | 1.0500 | 13,586 |
30 Mar 2021 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
29 Mar 2021 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
26 Mar 2021 | 1.1250 | 1.0800 | 0.9700 | 1.0500 | 1.0500 | 1,737,747 |
25 Mar 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
24 Mar 2021 | 1.1500 | 1.1100 | 1.1100 | 1.1500 | 1.1500 | 7,072 |
23 Mar 2021 | 1.2000 | 1.1100 | 1.1000 | 1.1500 | 1.1500 | 556,220 |
22 Mar 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
19 Mar 2021 | 1.2000 | 1.1360 | 1.1360 | 1.2000 | 1.2000 | 60,241 |
18 Mar 2021 | 1.2000 | 1.1510 | 1.1510 | 1.2000 | 1.2000 | 500,000 |
17 Mar 2021 | 1.2000 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | 4,251 |
16 Mar 2021 | 1.2000 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | 56,220 |
15 Mar 2021 | 1.2000 | 1.2700 | 1.1360 | 1.2000 | 1.2000 | 77,904 |
12 Mar 2021 | 1.2000 | 1.1360 | 1.1350 | 1.2000 | 1.2000 | 36,762 |
11 Mar 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
10 Mar 2021 | 1.2000 | 1.1250 | 1.1250 | 1.2000 | 1.2000 | 9,700 |
09 Mar 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
08 Mar 2021 | 1.2000 | 1.2700 | 1.1220 | 1.2000 | 1.2000 | 47,049 |
05 Mar 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
04 Mar 2021 | 1.2000 | 1.2700 | 1.1220 | 1.2000 | 1.2000 | 78,834 |
03 Mar 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
02 Mar 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
01 Mar 2021 | 1.1750 | 1.1750 | 1.1750 | 1.2000 | 1.2000 | 258,000 |
26 Feb 2021 | 1.1250 | 1.1800 | 1.1150 | 1.1750 | 1.1750 | 1,032,018 |
25 Feb 2021 | 1.1250 | 1.1800 | 1.1800 | 1.1250 | 1.1250 | 17,119 |
24 Feb 2021 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
23 Feb 2021 | 1.2250 | 1.1900 | 1.1000 | 1.1750 | 1.1750 | 1,016,959 |
22 Feb 2021 | 1.2250 | 1.2880 | 1.1650 | 1.2250 | 1.2250 | 58,489 |
19 Feb 2021 | 1.2250 | 1.2880 | 1.2880 | 1.2250 | 1.2250 | 15,067 |
18 Feb 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
17 Feb 2021 | 1.2500 | 1.2980 | 1.2110 | 1.2500 | 1.2500 | 197,905 |
16 Feb 2021 | 1.2500 | 1.2980 | 1.2100 | 1.2500 | 1.2500 | 201,936 |
15 Feb 2021 | 1.2500 | 1.2870 | 1.2870 | 1.2500 | 1.2500 | 56,042 |
12 Feb 2021 | 1.2500 | 1.3000 | 1.1800 | 1.2500 | 1.2500 | 225,577 |
11 Feb 2021 | 1.1500 | 1.2500 | 1.2000 | 1.1750 | 1.1750 | 441,280 |
10 Feb 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
09 Feb 2021 | 1.1500 | 1.0660 | 1.0660 | 1.1500 | 1.1500 | 178,854 |
08 Feb 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
05 Feb 2021 | 1.1500 | 1.2000 | 1.0660 | 1.1500 | 1.1500 | 143,577 |
04 Feb 2021 | 1.1500 | 1.2000 | 1.0660 | 1.1500 | 1.1500 | 133,208 |
03 Feb 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
02 Feb 2021 | 1.1500 | 1.0550 | 1.0550 | 1.1500 | 1.1500 | 138,970 |
01 Feb 2021 | 1.1750 | 1.1030 | 1.1030 | 1.1500 | 1.1500 | 170,000 |
29 Jan 2021 | 1.1750 | 1.2200 | 1.1030 | 1.1750 | 1.1750 | 18,998 |
28 Jan 2021 | 1.1750 | 1.2190 | 1.1030 | 1.1750 | 1.1750 | 367,038 |
27 Jan 2021 | 1.1250 | 1.2200 | 1.1030 | 1.1750 | 1.1750 | 370,411 |
26 Jan 2021 | 1.0500 | 1.1000 | 1.0100 | 1.1250 | 1.1250 | 1,326,986 |
25 Jan 2021 | 1.0500 | 1.1500 | 1.0100 | 1.0500 | 1.0500 | 946,595 |
22 Jan 2021 | 1.2000 | 1.1800 | 1.1800 | 1.2000 | 1.2000 | 83,602 |
21 Jan 2021 | 1.2000 | 1.1110 | 1.1110 | 1.2000 | 1.2000 | 10,000 |
20 Jan 2021 | 1.1250 | 1.1900 | 1.0580 | 1.2000 | 1.2000 | 963,260 |
19 Jan 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
18 Jan 2021 | 1.1500 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 45,336 |
15 Jan 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
14 Jan 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
13 Jan 2021 | 1.1750 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 271,538 |
12 Jan 2021 | 1.2500 | 1.1000 | 1.1000 | 1.1750 | 1.1750 | 200,000 |
11 Jan 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
08 Jan 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
07 Jan 2021 | 1.2500 | 1.2400 | 1.2400 | 1.2500 | 1.2500 | 2,259 |
06 Jan 2021 | 1.2500 | 1.2000 | 1.2000 | 1.2500 | 1.2500 | 3,307 |
05 Jan 2021 | 1.2500 | 1.2050 | 1.2000 | 1.2500 | 1.2500 | 206,861 |
04 Jan 2021 | 1.3500 | 1.3100 | 1.2500 | 1.2750 | 1.2750 | 100,000 |
31 Dec 2020 | 1.3500 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 17,664 |
30 Dec 2020 | 1.3750 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 288,507 |
29 Dec 2020 | 1.3750 | 1.3980 | 1.2500 | 1.3750 | 1.3750 | 944,641 |
24 Dec 2020 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
23 Dec 2020 | 1.3750 | 1.3000 | 1.3000 | 1.3750 | 1.3750 | 369,621 |
22 Dec 2020 | 1.3750 | 1.3000 | 1.3000 | 1.3750 | 1.3750 | 1,681 |
21 Dec 2020 | 1.3750 | 1.3000 | 1.3000 | 1.3750 | 1.3750 | 110,000 |
18 Dec 2020 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
17 Dec 2020 | 1.4000 | 1.3800 | 1.3000 | 1.3750 | 1.3750 | 332,315 |
16 Dec 2020 | 1.3750 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 211,267 |
15 Dec 2020 | 1.3750 | 1.3000 | 1.3000 | 1.3750 | 1.3750 | 1,931 |
14 Dec 2020 | 1.4000 | 1.3040 | 1.3040 | 1.3750 | 1.3750 | 76,688 |
11 Dec 2020 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
10 Dec 2020 | 1.4000 | 1.3000 | 1.3000 | 1.4000 | 1.4000 | 110,000 |
09 Dec 2020 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
08 Dec 2020 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
07 Dec 2020 | 1.4000 | 1.3100 | 1.3100 | 1.4000 | 1.4000 | 750,000 |
04 Dec 2020 | 1.4000 | 1.4400 | 1.3000 | 1.4000 | 1.4000 | 1,170,000 |
03 Dec 2020 | 1.4000 | 1.3000 | 1.3000 | 1.4000 | 1.4000 | 190,442 |
02 Dec 2020 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
01 Dec 2020 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
30 Nov 2020 | 1.4000 | 1.3000 | 1.3000 | 1.4000 | 1.4000 | 232,412 |
27 Nov 2020 | 1.4000 | 1.3410 | 1.3410 | 1.4000 | 1.4000 | 13,380 |
26 Nov 2020 | 1.4000 | 1.4500 | 1.3480 | 1.4000 | 1.4000 | 707,429 |
25 Nov 2020 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
24 Nov 2020 | 1.4000 | 1.3510 | 1.3510 | 1.4000 | 1.4000 | 204,416 |
23 Nov 2020 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
20 Nov 2020 | 1.4000 | 1.5000 | 1.3410 | 1.4000 | 1.4000 | 340,866 |
19 Nov 2020 | 1.3500 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 150,000 |
18 Nov 2020 | 1.3500 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 382,092 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |