Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2021 | 2.7070 | 2.7390 | 2.6940 | 2.7220 | 2.7220 | 53,024 |
16 Apr 2021 | 2.6630 | 2.7000 | 2.6580 | 2.6800 | 2.6800 | 135,586 |
15 Apr 2021 | 2.6170 | 2.6850 | 2.5830 | 2.6580 | 2.6580 | 135,586 |
14 Apr 2021 | 2.6200 | 2.6660 | 2.6090 | 2.6180 | 2.6180 | 129,020 |
13 Apr 2021 | 2.5540 | 2.6380 | 2.5290 | 2.6190 | 2.6190 | 166,000 |
12 Apr 2021 | 2.5300 | 2.6050 | 2.5300 | 2.5610 | 2.5610 | 144,317 |
09 Apr 2021 | 2.5200 | 2.5520 | 2.5030 | 2.5260 | 2.5260 | 121,593 |
08 Apr 2021 | 2.5100 | 2.5350 | 2.4780 | 2.5220 | 2.5220 | 140,798 |
07 Apr 2021 | 2.4640 | 2.5460 | 2.4580 | 2.5200 | 2.5200 | 132,266 |
06 Apr 2021 | 2.5110 | 2.5680 | 2.4530 | 2.4560 | 2.4560 | 142,675 |
05 Apr 2021 | 2.5930 | 2.6160 | 2.4880 | 2.5110 | 2.5110 | 146,892 |
01 Apr 2021 | 2.6050 | 2.6630 | 2.5780 | 2.6390 | 2.6390 | 116,692 |
31 Mar 2021 | 2.6210 | 2.6560 | 2.5750 | 2.6080 | 2.6080 | 92,080 |
30 Mar 2021 | 2.6430 | 2.6880 | 2.5970 | 2.6230 | 2.6230 | 100,807 |
29 Mar 2021 | 2.5630 | 2.6070 | 2.5300 | 2.5860 | 2.5860 | 103,898 |
26 Mar 2021 | 2.5700 | 2.5870 | 2.5460 | 2.5570 | 2.5570 | 35,201 |
25 Mar 2021 | 2.5200 | 2.5850 | 2.4850 | 2.5700 | 2.5700 | 39,046 |
24 Mar 2021 | 2.5150 | 2.5450 | 2.5030 | 2.5180 | 2.5180 | 48,420 |
23 Mar 2021 | 2.5780 | 2.5810 | 2.5020 | 2.5080 | 2.5080 | 89,372 |
22 Mar 2021 | 2.5070 | 2.5920 | 2.4780 | 2.5820 | 2.5820 | 108,225 |
19 Mar 2021 | 2.4890 | 2.5540 | 2.4560 | 2.5350 | 2.5350 | 74,375 |
18 Mar 2021 | 2.5230 | 2.5260 | 2.4220 | 2.4810 | 2.4810 | 143,768 |
17 Mar 2021 | 2.5620 | 2.5650 | 2.4890 | 2.5280 | 2.5280 | 91,676 |
16 Mar 2021 | 2.4940 | 2.5660 | 2.4790 | 2.5620 | 2.5620 | 99,293 |
15 Mar 2021 | 2.5580 | 2.5610 | 2.4780 | 2.4840 | 2.4840 | 136,038 |
12 Mar 2021 | 2.6690 | 2.6930 | 2.5840 | 2.6000 | 2.6000 | 104,726 |
11 Mar 2021 | 2.6890 | 2.7140 | 2.6360 | 2.6680 | 2.6680 | 119,770 |
10 Mar 2021 | 2.6530 | 2.7070 | 2.6150 | 2.6920 | 2.6920 | 93,180 |
09 Mar 2021 | 2.6620 | 2.6900 | 2.6240 | 2.6620 | 2.6620 | 96,803 |
08 Mar 2021 | 2.6910 | 2.7340 | 2.6230 | 2.6640 | 2.6640 | 130,867 |
05 Mar 2021 | 2.7430 | 2.7550 | 2.6810 | 2.7010 | 2.7010 | 116,201 |
04 Mar 2021 | 2.8030 | 2.8260 | 2.6840 | 2.7460 | 2.7460 | 138,699 |
03 Mar 2021 | 2.8480 | 2.8870 | 2.8010 | 2.8160 | 2.8160 | 93,789 |
02 Mar 2021 | 2.7830 | 2.8570 | 2.7570 | 2.8390 | 2.8390 | 109,635 |
01 Mar 2021 | 2.8000 | 2.8090 | 2.7240 | 2.7770 | 2.7770 | 75,971 |
26 Feb 2021 | 2.7700 | 2.7860 | 2.6970 | 2.7710 | 2.7710 | 132,989 |
25 Feb 2021 | 2.8060 | 2.8550 | 2.7610 | 2.7770 | 2.7770 | 123,990 |
24 Feb 2021 | 2.8780 | 2.8860 | 2.8220 | 2.8540 | 2.8540 | 113,572 |
23 Feb 2021 | 2.9490 | 2.9640 | 2.8540 | 2.8790 | 2.8790 | 45,697 |
22 Feb 2021 | 3.0100 | 3.0300 | 2.8890 | 2.9530 | 2.9530 | 39,814 |
19 Feb 2021 | 3.0670 | 3.1480 | 2.9910 | 3.0690 | 3.0690 | 67,064 |
18 Feb 2021 | 3.2670 | 3.2980 | 3.0410 | 3.0820 | 3.0820 | 171,654 |
17 Feb 2021 | 3.0980 | 3.3160 | 3.0490 | 3.2190 | 3.2190 | 218,620 |
16 Feb 2021 | 3.0460 | 3.2140 | 2.9760 | 3.1290 | 3.1290 | 288,942 |
12 Feb 2021 | 2.8700 | 2.9870 | 2.8340 | 2.9120 | 2.9120 | 190,054 |
11 Feb 2021 | 2.9750 | 3.0450 | 2.8390 | 2.8680 | 2.8680 | 261,922 |
10 Feb 2021 | 2.8190 | 2.9820 | 2.7410 | 2.9110 | 2.9110 | 266,986 |
09 Feb 2021 | 2.8830 | 2.9270 | 2.7880 | 2.8350 | 2.8350 | 196,927 |
08 Feb 2021 | 2.9090 | 2.9850 | 2.8440 | 2.8820 | 2.8820 | 194,660 |
05 Feb 2021 | 2.9570 | 3.0570 | 2.8510 | 2.8630 | 2.8630 | 270,029 |
04 Feb 2021 | 2.7760 | 2.9770 | 2.7340 | 2.9350 | 2.9350 | 186,926 |
03 Feb 2021 | 2.8270 | 2.8940 | 2.7480 | 2.7890 | 2.7890 | 158,484 |
02 Feb 2021 | 2.8290 | 3.0050 | 2.8110 | 2.8450 | 2.8450 | 236,392 |
01 Feb 2021 | 2.7300 | 2.8680 | 2.7120 | 2.8500 | 2.8500 | 243,658 |
29 Jan 2021 | 2.6800 | 2.7100 | 2.5540 | 2.5640 | 2.5640 | 133,177 |
28 Jan 2021 | 2.6750 | 2.7010 | 2.5910 | 2.6640 | 2.6640 | 159,820 |
27 Jan 2021 | 2.6500 | 2.7730 | 2.6500 | 2.7600 | 2.7600 | 153,190 |
26 Jan 2021 | 2.6030 | 2.6860 | 2.5950 | 2.6560 | 2.6560 | 32,233 |
25 Jan 2021 | 2.5420 | 2.6190 | 2.5040 | 2.6020 | 2.6020 | 42,988 |
22 Jan 2021 | 2.4920 | 2.5040 | 2.4140 | 2.4460 | 2.4460 | 63,833 |
21 Jan 2021 | 2.5320 | 2.5510 | 2.4580 | 2.4910 | 2.4910 | 100,319 |
20 Jan 2021 | 2.5440 | 2.5670 | 2.4540 | 2.5390 | 2.5390 | 133,437 |
19 Jan 2021 | 2.6520 | 2.6730 | 2.5230 | 2.5460 | 2.5460 | 211,313 |
15 Jan 2021 | 2.6720 | 2.8000 | 2.6360 | 2.7370 | 2.7370 | 150,994 |
14 Jan 2021 | 2.7420 | 2.7910 | 2.6600 | 2.6660 | 2.6660 | 163,043 |
13 Jan 2021 | 2.7370 | 2.8260 | 2.7080 | 2.7270 | 2.7270 | 169,240 |
12 Jan 2021 | 2.7940 | 2.8990 | 2.7180 | 2.7530 | 2.7530 | 201,432 |
11 Jan 2021 | 2.6000 | 2.8110 | 2.5890 | 2.7470 | 2.7470 | 177,248 |
08 Jan 2021 | 2.6750 | 2.7300 | 2.6260 | 2.7000 | 2.7000 | 148,730 |
07 Jan 2021 | 2.7220 | 2.7550 | 2.6630 | 2.7290 | 2.7290 | 135,480 |
06 Jan 2021 | 2.6880 | 2.7700 | 2.6060 | 2.7160 | 2.7160 | 144,690 |
05 Jan 2021 | 2.5990 | 2.7320 | 2.5910 | 2.7020 | 2.7020 | 149,828 |
04 Jan 2021 | 2.6260 | 2.6700 | 2.5660 | 2.5810 | 2.5810 | 128,377 |
31 Dec 2020 | 2.4330 | 2.5470 | 2.4290 | 2.5390 | 2.5390 | 111,108 |
30 Dec 2020 | 2.4440 | 2.4730 | 2.3870 | 2.4220 | 2.4220 | 81,788 |
29 Dec 2020 | 2.3400 | 2.4890 | 2.2820 | 2.4670 | 2.4670 | 143,530 |
28 Dec 2020 | 2.3110 | 2.3430 | 2.2380 | 2.3050 | 2.3050 | 49,279 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 2.7680 | 2.7930 | 2.5660 | 2.6080 | 2.6080 | 98,707 |
22 Dec 2020 | 2.7030 | 2.8060 | 2.6900 | 2.7800 | 2.7800 | 112,742 |
21 Dec 2020 | 2.7300 | 2.7300 | 2.6320 | 2.7050 | 2.7050 | 104,274 |
18 Dec 2020 | 2.6580 | 2.7200 | 2.6480 | 2.7000 | 2.7000 | 121,682 |
17 Dec 2020 | 2.6850 | 2.7240 | 2.6060 | 2.6360 | 2.6360 | 154,243 |
16 Dec 2020 | 2.6660 | 2.6920 | 2.6180 | 2.6770 | 2.6770 | 128,968 |
15 Dec 2020 | 2.6690 | 2.7000 | 2.5960 | 2.6820 | 2.6820 | 137,598 |
14 Dec 2020 | 2.6580 | 2.7080 | 2.6120 | 2.6820 | 2.6820 | 142,936 |
11 Dec 2020 | 2.5680 | 2.6300 | 2.5260 | 2.5910 | 2.5910 | 177,710 |
10 Dec 2020 | 2.4300 | 2.5940 | 2.3810 | 2.5530 | 2.5530 | 215,458 |
09 Dec 2020 | 2.4540 | 2.5240 | 2.4210 | 2.4420 | 2.4420 | 185,147 |
08 Dec 2020 | 2.4310 | 2.4800 | 2.3680 | 2.3990 | 2.3990 | 177,627 |
07 Dec 2020 | 2.4560 | 2.4830 | 2.3810 | 2.4060 | 2.4060 | 236,673 |
04 Dec 2020 | 2.5110 | 2.6230 | 2.4620 | 2.5750 | 2.5750 | 142,533 |
03 Dec 2020 | 2.7600 | 2.7680 | 2.4840 | 2.5070 | 2.5070 | 269,563 |
02 Dec 2020 | 2.8810 | 2.9340 | 2.7400 | 2.7800 | 2.7800 | 142,878 |
01 Dec 2020 | 2.9340 | 2.9720 | 2.8330 | 2.8800 | 2.8800 | 137,665 |
30 Nov 2020 | 2.8310 | 2.9960 | 2.8230 | 2.8820 | 2.8820 | 146,181 |
27 Nov 2020 | - | - | - | - | - | - |
25 Nov 2020 | 2.7650 | 2.9140 | 2.7000 | 2.8960 | 2.8960 | 112,015 |
24 Nov 2020 | 2.7090 | 2.7800 | 2.6930 | 2.7750 | 2.7750 | 41,700 |
23 Nov 2020 | 2.7050 | 2.7280 | 2.6490 | 2.7110 | 2.7110 | 38,777 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |