Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2021 | 7.80 | 8.20 | 7.77 | 8.13 | 8.13 | 99,659 |
25 Jan 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
22 Jan 2021 | 8.25 | 8.00 | 7.80 | 8.25 | 8.25 | 186,122 |
21 Jan 2021 | 8.25 | 7.80 | 7.80 | 8.25 | 8.25 | 45,000 |
20 Jan 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
19 Jan 2021 | 7.75 | 8.13 | 7.35 | 8.13 | 8.13 | 260,093 |
18 Jan 2021 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
15 Jan 2021 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | 50,828 |
14 Jan 2021 | 7.75 | 7.60 | 7.50 | 7.75 | 7.75 | 79,078 |
13 Jan 2021 | 7.75 | 7.60 | 7.50 | 7.75 | 7.75 | 5,697 |
12 Jan 2021 | 7.75 | 7.60 | 7.30 | 7.30 | 7.30 | 140,158 |
11 Jan 2021 | 7.75 | 7.50 | 7.10 | 7.35 | 7.35 | 21,000 |
08 Jan 2021 | 7.75 | 7.88 | 7.35 | 7.75 | 7.75 | 16,129 |
07 Jan 2021 | 7.38 | 7.96 | 7.50 | 7.75 | 7.75 | 17,082 |
06 Jan 2021 | 7.38 | 7.49 | 7.49 | 7.38 | 7.38 | 6,558 |
05 Jan 2021 | 7.38 | 7.45 | 7.45 | 7.38 | 7.38 | 361 |
04 Jan 2021 | 7.38 | 7.49 | 7.10 | 7.38 | 7.38 | 260,000 |
31 Dec 2020 | 7.38 | 7.25 | 7.25 | 7.38 | 7.38 | 20,000 |
30 Dec 2020 | 7.50 | 7.45 | 7.00 | 7.38 | 7.38 | 297,287 |
29 Dec 2020 | 7.50 | 7.40 | 6.50 | 7.50 | 7.50 | 68,342 |
24 Dec 2020 | 7.50 | 7.40 | 7.00 | 7.50 | 7.50 | 19,878 |
23 Dec 2020 | 7.50 | 7.00 | 6.50 | 7.50 | 7.50 | 31,554 |
22 Dec 2020 | 7.50 | 7.00 | 7.00 | 7.50 | 7.50 | 44,317 |
21 Dec 2020 | 8.00 | 8.25 | 7.13 | 7.50 | 7.50 | 64,832 |
18 Dec 2020 | 8.00 | 8.11 | 7.52 | 8.00 | 8.00 | 7,304 |
17 Dec 2020 | 8.00 | 7.55 | 7.55 | 8.00 | 8.00 | 6,082 |
16 Dec 2020 | 8.50 | 8.27 | 7.50 | 8.00 | 8.00 | 104,527 |
15 Dec 2020 | 8.50 | 9.20 | 8.00 | 8.50 | 8.50 | 150,407 |
14 Dec 2020 | 7.75 | 7.51 | 7.51 | 7.75 | 7.75 | 3,492 |
11 Dec 2020 | 7.75 | 7.55 | 7.55 | 7.75 | 7.75 | 3,744 |
10 Dec 2020 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | 260 |
09 Dec 2020 | 7.75 | 7.50 | 7.50 | 7.50 | 7.50 | 653 |
08 Dec 2020 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 213,771 |
07 Dec 2020 | 8.00 | 8.33 | 7.50 | 7.60 | 7.60 | 90,759 |
04 Dec 2020 | 9.25 | 8.75 | 7.70 | 8.05 | 8.05 | 65,825 |
03 Dec 2020 | 13.00 | 13.50 | 8.93 | 9.20 | 9.20 | 1,129,788 |
02 Dec 2020 | 4.25 | 19.60 | 5.35 | 13.00 | 13.00 | 4,802,405 |
01 Dec 2020 | 4.25 | 4.50 | 4.10 | 4.25 | 4.25 | 17,146 |
30 Nov 2020 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | 10,845 |
27 Nov 2020 | 4.25 | 4.07 | 4.07 | 4.25 | 4.25 | 1,956 |
26 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
25 Nov 2020 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | 22,623 |
24 Nov 2020 | 4.25 | 4.07 | 4.07 | 4.25 | 4.25 | 1,973 |
23 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
20 Nov 2020 | 4.25 | 4.07 | 4.07 | 4.25 | 4.25 | 6,000 |
19 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
18 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
17 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
16 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
13 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
12 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
11 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
10 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
09 Nov 2020 | 4.25 | 4.35 | 4.35 | 4.25 | 4.25 | 896 |
06 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
05 Nov 2020 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | 7,500 |
04 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
03 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
02 Nov 2020 | 4.25 | 4.40 | 4.40 | 4.25 | 4.25 | 2,260 |
30 Oct 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
29 Oct 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
28 Oct 2020 | 4.10 | 4.40 | 4.40 | 4.25 | 4.25 | 10,000 |
27 Oct 2020 | 4.25 | 4.10 | 4.10 | 4.10 | 4.10 | 5,000 |
26 Oct 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
23 Oct 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
22 Oct 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
21 Oct 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
20 Oct 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
19 Oct 2020 | 4.10 | 4.50 | 4.50 | 4.25 | 4.25 | 4,178 |
16 Oct 2020 | 3.50 | 3.99 | 3.70 | 4.10 | 4.10 | 81,571 |
15 Oct 2020 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
14 Oct 2020 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
13 Oct 2020 | 5.25 | 4.50 | 4.00 | 4.75 | 4.75 | 64,964 |
12 Oct 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
09 Oct 2020 | 5.25 | 5.00 | 5.00 | 5.25 | 5.25 | 5,586 |
08 Oct 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
07 Oct 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
06 Oct 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
05 Oct 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
02 Oct 2020 | 5.25 | 5.30 | 5.30 | 5.25 | 5.25 | 5,000 |
01 Oct 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
30 Sep 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
29 Sep 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
28 Sep 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
25 Sep 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
24 Sep 2020 | 5.25 | 5.30 | 4.30 | 5.25 | 5.25 | 287,732 |
23 Sep 2020 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
22 Sep 2020 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
21 Sep 2020 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 500 |
18 Sep 2020 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
17 Sep 2020 | 5.50 | 5.15 | 5.15 | 5.50 | 5.50 | 272 |
16 Sep 2020 | 5.25 | 5.50 | 5.30 | 5.30 | 5.30 | 25,000 |
15 Sep 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
14 Sep 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
11 Sep 2020 | 5.25 | 5.50 | 5.39 | 5.25 | 5.25 | 45,000 |
10 Sep 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
09 Sep 2020 | 5.25 | 5.40 | 5.40 | 5.25 | 5.25 | 19,000 |
08 Sep 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
07 Sep 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
04 Sep 2020 | 5.25 | 5.40 | 5.40 | 5.25 | 5.25 | 20,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |