Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jan 2021 | 2.3400 | 2.3400 | 2.2400 | 2.2800 | 2.2800 | 696,520 |
15 Jan 2021 | 2.3400 | 2.4000 | 2.3400 | 2.3700 | 2.3700 | 980,551 |
14 Jan 2021 | 2.2600 | 2.3400 | 2.2300 | 2.3400 | 2.3400 | 705,975 |
13 Jan 2021 | 2.2200 | 2.3300 | 2.2200 | 2.2900 | 2.2900 | 780,868 |
12 Jan 2021 | 2.2400 | 2.2700 | 2.2200 | 2.2200 | 2.2200 | 540,540 |
11 Jan 2021 | 2.3100 | 2.3200 | 2.2400 | 2.2600 | 2.2600 | 302,125 |
08 Jan 2021 | 2.3400 | 2.3500 | 2.2800 | 2.3000 | 2.3000 | 332,662 |
07 Jan 2021 | 2.3000 | 2.3700 | 2.2900 | 2.3500 | 2.3500 | 911,711 |
06 Jan 2021 | 2.2800 | 2.3100 | 2.2500 | 2.3000 | 2.3000 | 572,717 |
05 Jan 2021 | 2.1800 | 2.3100 | 2.1600 | 2.2900 | 2.2900 | 1,319,933 |
04 Jan 2021 | 2.2500 | 2.2500 | 2.1300 | 2.1700 | 2.1700 | 1,613,807 |
31 Dec 2020 | 2.3100 | 2.3200 | 2.2400 | 2.2400 | 2.2400 | 793,090 |
30 Dec 2020 | 2.3200 | 2.3600 | 2.2650 | 2.3500 | 2.3500 | 891,357 |
29 Dec 2020 | 2.3000 | 2.3400 | 2.2850 | 2.3400 | 2.3400 | 960,790 |
24 Dec 2020 | 2.2100 | 2.3400 | 2.2100 | 2.2600 | 2.2600 | 902,636 |
23 Dec 2020 | 2.2100 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 587,745 |
22 Dec 2020 | 2.2900 | 2.2950 | 2.2000 | 2.2000 | 2.2000 | 775,331 |
21 Dec 2020 | 2.3400 | 2.3400 | 2.2400 | 2.3300 | 2.3300 | 992,583 |
18 Dec 2020 | 2.3200 | 2.3800 | 2.3000 | 2.3700 | 2.3700 | 2,350,476 |
17 Dec 2020 | 2.3100 | 2.3300 | 2.2800 | 2.3000 | 2.3000 | 520,477 |
16 Dec 2020 | 2.3100 | 2.3800 | 2.2900 | 2.2900 | 2.2900 | 734,187 |
15 Dec 2020 | 2.3000 | 2.3200 | 2.2250 | 2.3100 | 2.3100 | 817,699 |
14 Dec 2020 | 2.3000 | 2.3200 | 2.1900 | 2.3000 | 2.3000 | 2,071,638 |
11 Dec 2020 | 2.3300 | 2.4000 | 2.2900 | 2.3200 | 2.3200 | 2,079,489 |
10 Dec 2020 | 2.3300 | 2.3800 | 2.3000 | 2.3300 | 2.3300 | 594,195 |
09 Dec 2020 | 2.3500 | 2.3600 | 2.2900 | 2.3300 | 2.3300 | 1,463,090 |
08 Dec 2020 | 2.4400 | 2.4700 | 2.3200 | 2.3300 | 2.3300 | 1,406,987 |
07 Dec 2020 | 2.4400 | 2.5000 | 2.4000 | 2.4400 | 2.4400 | 1,481,111 |
04 Dec 2020 | 2.4000 | 2.4400 | 2.3800 | 2.4100 | 2.4100 | 872,726 |
03 Dec 2020 | 2.4000 | 2.4400 | 2.3600 | 2.4000 | 2.4000 | 1,210,872 |
02 Dec 2020 | 2.3700 | 2.4100 | 2.3400 | 2.3900 | 2.3900 | 842,075 |
01 Dec 2020 | 2.3300 | 2.3800 | 2.3200 | 2.3700 | 2.3700 | 505,089 |
30 Nov 2020 | 2.4100 | 2.4500 | 2.3300 | 2.3300 | 2.3300 | 1,666,150 |
27 Nov 2020 | 2.3500 | 2.4000 | 2.3300 | 2.3800 | 2.3800 | 804,747 |
26 Nov 2020 | 2.3700 | 2.4000 | 2.2800 | 2.3400 | 2.3400 | 2,198,777 |
25 Nov 2020 | 2.6900 | 2.9200 | 2.2400 | 2.3600 | 2.3600 | 7,999,727 |
24 Nov 2020 | 2.3000 | 2.6900 | 2.2900 | 2.6500 | 2.6500 | 10,597,238 |
23 Nov 2020 | 2.0900 | 2.2800 | 2.0900 | 2.2800 | 2.2800 | 1,809,087 |
20 Nov 2020 | 2.1200 | 2.1500 | 1.9900 | 2.0600 | 2.0600 | 1,299,962 |
19 Nov 2020 | 2.0100 | 2.1000 | 1.9950 | 2.1000 | 2.1000 | 1,327,704 |
18 Nov 2020 | 1.9500 | 2.0100 | 1.9400 | 2.0100 | 2.0100 | 2,248,609 |
17 Nov 2020 | 1.9950 | 2.0800 | 1.9300 | 1.9300 | 1.9300 | 2,131,260 |
16 Nov 2020 | 1.9500 | 1.9900 | 1.9500 | 1.9900 | 1.9900 | 93,922 |
13 Nov 2020 | 1.8600 | 1.9300 | 1.8000 | 1.9300 | 1.9300 | 519,469 |
12 Nov 2020 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
11 Nov 2020 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
10 Nov 2020 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
09 Nov 2020 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
06 Nov 2020 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
05 Nov 2020 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
04 Nov 2020 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
04 Nov 2020 | 1:10 Stock split | |||||
03 Nov 2020 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 77,199 |
02 Nov 2020 | 1.7000 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 748,588 |
02 Nov 2020 | 1:10 Stock split | |||||
30 Oct 2020 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 423,735 |
29 Oct 2020 | 1.7500 | 1.7750 | 1.7000 | 1.7000 | 1.7000 | 1,234,078 |
28 Oct 2020 | 1.7500 | 1.8750 | 1.7500 | 1.8000 | 1.8000 | 483,297 |
27 Oct 2020 | 1.8500 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 885,405 |
26 Oct 2020 | 1.8500 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 303,441 |
23 Oct 2020 | 1.9500 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 622,259 |
22 Oct 2020 | 1.9000 | 2.0500 | 1.9000 | 1.9500 | 1.9500 | 1,014,168 |
21 Oct 2020 | 1.7500 | 2.0000 | 1.7000 | 1.9000 | 1.9000 | 2,339,433 |
20 Oct 2020 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 251,583 |
19 Oct 2020 | 1.7000 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 223,624 |
16 Oct 2020 | 1.7000 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 678,693 |
15 Oct 2020 | 1.6000 | 1.7500 | 1.6000 | 1.7000 | 1.7000 | 1,539,765 |
14 Oct 2020 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 239,032 |
13 Oct 2020 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 576,043 |
12 Oct 2020 | 1.7000 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 541,263 |
09 Oct 2020 | 1.6500 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 739,502 |
08 Oct 2020 | 1.6500 | 1.6750 | 1.6000 | 1.6500 | 1.6500 | 1,784,705 |
07 Oct 2020 | 1.5000 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 693,219 |
06 Oct 2020 | 1.5500 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 354,374 |
05 Oct 2020 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 289,045 |
02 Oct 2020 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 792,291 |
01 Oct 2020 | 1.5500 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 485,970 |
30 Sep 2020 | 1.5500 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 809,244 |
29 Sep 2020 | 1.5500 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 1,091,264 |
28 Sep 2020 | 1.5000 | 1.5500 | 1.4700 | 1.5500 | 1.5500 | 863,956 |
25 Sep 2020 | 1.5000 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 342,657 |
24 Sep 2020 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 488,427 |
23 Sep 2020 | 1.5000 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 524,422 |
22 Sep 2020 | 1.4500 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 1,160,402 |
21 Sep 2020 | 1.4500 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 842,239 |
18 Sep 2020 | 1.5000 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 7,492,657 |
17 Sep 2020 | 1.5000 | 1.5250 | 1.4000 | 1.4500 | 1.4500 | 1,737,598 |
16 Sep 2020 | 1.5000 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 1,453,215 |
15 Sep 2020 | 1.5000 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 1,152,228 |
14 Sep 2020 | 1.5000 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 1,278,340 |
11 Sep 2020 | 1.4500 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 449,948 |
10 Sep 2020 | 1.5000 | 1.5500 | 1.4700 | 1.5000 | 1.5000 | 1,111,492 |
09 Sep 2020 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 1,010,969 |
08 Sep 2020 | 1.5500 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 540,919 |
07 Sep 2020 | 1.5500 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 1,074,474 |
04 Sep 2020 | 1.6000 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 1,382,326 |
03 Sep 2020 | 1.7000 | 1.7500 | 1.6200 | 1.6500 | 1.6500 | 1,429,123 |
02 Sep 2020 | 1.6000 | 1.7000 | 1.5500 | 1.7000 | 1.7000 | 3,010,679 |
01 Sep 2020 | 1.6000 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 973,481 |
31 Aug 2020 | 1.6000 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 1,095,665 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |