Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2021 | 3.5715 | 3.5715 | 3.5715 | 3.5715 | 3.5715 | 736 |
26 Jan 2021 | 3.6290 | 3.6320 | 3.6265 | 3.6280 | 3.6280 | 736 |
25 Jan 2021 | 3.6330 | 3.6405 | 3.6115 | 3.6405 | 3.6405 | 852 |
24 Jan 2021 | - | - | - | - | - | - |
22 Jan 2021 | 3.5750 | 3.6355 | 3.5745 | 3.6355 | 3.6355 | 770 |
21 Jan 2021 | 3.6590 | 3.6590 | 3.6440 | 3.6555 | 3.6555 | 770 |
20 Jan 2021 | 3.6390 | 3.6545 | 3.6390 | 3.6475 | 3.6475 | 601 |
19 Jan 2021 | 3.6200 | 3.6400 | 3.6160 | 3.6360 | 3.6360 | 711 |
17 Jan 2021 | - | - | - | - | - | - |
15 Jan 2021 | 3.6290 | 3.6315 | 3.5965 | 3.6030 | 3.6030 | 672 |
14 Jan 2021 | 3.6120 | 3.6680 | 3.6120 | 3.6680 | 3.6680 | 672 |
13 Jan 2021 | 3.6355 | 3.6370 | 3.6115 | 3.6170 | 3.6170 | 618 |
12 Jan 2021 | 3.5760 | 3.6350 | 3.5760 | 3.6050 | 3.6050 | 603 |
11 Jan 2021 | 3.6735 | 3.6735 | 3.5585 | 3.5640 | 3.5640 | 677 |
10 Jan 2021 | - | - | - | - | - | - |
08 Jan 2021 | 3.7165 | 3.7200 | 3.6400 | 3.6735 | 3.6735 | 782 |
07 Jan 2021 | 3.6590 | 3.7080 | 3.6430 | 3.6955 | 3.6955 | 655 |
06 Jan 2021 | 3.6505 | 3.6905 | 3.6400 | 3.6500 | 3.6500 | 842 |
05 Jan 2021 | 3.5900 | 3.6555 | 3.5900 | 3.6405 | 3.6405 | 512 |
04 Jan 2021 | 3.5590 | 3.6005 | 3.5455 | 3.5530 | 3.5530 | 864 |
03 Jan 2021 | - | - | - | - | - | - |
31 Dec 2020 | 3.5440 | 3.5455 | 3.5075 | 3.5140 | 3.5140 | 1,166 |
30 Dec 2020 | 3.5590 | 3.5740 | 3.5400 | 3.5430 | 3.5430 | 1,166 |
29 Dec 2020 | 3.5660 | 3.5660 | 3.5515 | 3.5530 | 3.5530 | 856 |
28 Dec 2020 | 3.5805 | 3.5895 | 3.5700 | 3.5700 | 3.5700 | 446 |
27 Dec 2020 | - | - | - | - | - | - |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 3.5190 | 3.5520 | 3.4800 | 3.5520 | 3.5520 | 1,462 |
22 Dec 2020 | 3.5760 | 3.5760 | 3.5100 | 3.5180 | 3.5180 | 638 |
21 Dec 2020 | 3.5970 | 3.5970 | 3.5555 | 3.5730 | 3.5730 | 796 |
20 Dec 2020 | - | - | - | - | - | - |
18 Dec 2020 | 3.6050 | 3.6340 | 3.6000 | 3.6285 | 3.6285 | 497 |
17 Dec 2020 | 3.5760 | 3.6050 | 3.5760 | 3.5970 | 3.5970 | 497 |
16 Dec 2020 | 3.5385 | 3.5640 | 3.5360 | 3.5540 | 3.5540 | 542 |
15 Dec 2020 | 3.5010 | 3.5425 | 3.5010 | 3.5380 | 3.5380 | 409 |
14 Dec 2020 | 3.5420 | 3.5420 | 3.5045 | 3.5220 | 3.5220 | 565 |
13 Dec 2020 | - | - | - | - | - | - |
11 Dec 2020 | 3.5755 | 3.6085 | 3.4960 | 3.5240 | 3.5240 | 611 |
10 Dec 2020 | 3.4740 | 3.5845 | 3.4470 | 3.5705 | 3.5705 | 611 |
09 Dec 2020 | 3.4990 | 3.5210 | 3.4835 | 3.5080 | 3.5080 | 590 |
08 Dec 2020 | 3.5005 | 3.5005 | 3.4610 | 3.4940 | 3.4940 | 663 |
07 Dec 2020 | 3.4940 | 3.5085 | 3.4700 | 3.5085 | 3.5085 | 904 |
06 Dec 2020 | - | - | - | - | - | - |
04 Dec 2020 | 3.4725 | 3.5240 | 3.4725 | 3.5140 | 3.5140 | 865 |
03 Dec 2020 | 3.4800 | 3.5055 | 3.4580 | 3.4790 | 3.4790 | 865 |
02 Dec 2020 | 3.4900 | 3.4940 | 3.4300 | 3.4750 | 3.4750 | 1,735 |
01 Dec 2020 | 3.4435 | 3.5010 | 3.4320 | 3.4680 | 3.4680 | 1,465 |
30 Nov 2020 | 3.4050 | 3.4845 | 3.4050 | 3.4205 | 3.4205 | 2,921 |
29 Nov 2020 | - | - | - | - | - | - |
27 Nov 2020 | - | - | - | - | - | - |
25 Nov 2020 | 3.2940 | 3.3120 | 3.2925 | 3.3120 | 3.3120 | 47,410 |
24 Nov 2020 | 3.3070 | 3.3070 | 3.2935 | 3.3000 | 3.3000 | 424 |
23 Nov 2020 | 3.2785 | 3.2790 | 3.2595 | 3.2595 | 3.2595 | 408 |
22 Nov 2020 | - | - | - | - | - | - |
20 Nov 2020 | 3.2640 | 3.2935 | 3.2640 | 3.2935 | 3.2935 | 482 |
19 Nov 2020 | 3.1995 | 3.2130 | 3.1995 | 3.2035 | 3.2035 | 482 |
18 Nov 2020 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 572 |
17 Nov 2020 | 3.1965 | 3.2125 | 3.1965 | 3.1965 | 3.1965 | 288 |
16 Nov 2020 | 3.2395 | 3.2400 | 3.2155 | 3.2200 | 3.2200 | 302 |
15 Nov 2020 | - | - | - | - | - | - |
13 Nov 2020 | 3.1275 | 3.1755 | 3.1275 | 3.1755 | 3.1755 | 663 |
12 Nov 2020 | 3.1520 | 3.1520 | 3.1430 | 3.1430 | 3.1430 | 663 |
11 Nov 2020 | 3.1075 | 3.1290 | 3.1075 | 3.1290 | 3.1290 | 359 |
10 Nov 2020 | 3.1370 | 3.1505 | 3.1370 | 3.1505 | 3.1505 | 403 |
09 Nov 2020 | 3.1840 | 3.1850 | 3.1455 | 3.1515 | 3.1515 | 378 |
08 Nov 2020 | - | - | - | - | - | - |
06 Nov 2020 | 3.1465 | 3.1565 | 3.1425 | 3.1490 | 3.1490 | 284 |
05 Nov 2020 | 3.0980 | 3.1230 | 3.0980 | 3.1045 | 3.1045 | 284 |
04 Nov 2020 | 3.0890 | 3.1080 | 3.0885 | 3.1010 | 3.1010 | 392 |
03 Nov 2020 | 3.0945 | 3.1175 | 3.0870 | 3.0870 | 3.0870 | 722 |
02 Nov 2020 | 3.0635 | 3.0900 | 3.0610 | 3.0735 | 3.0735 | 459 |
31 Oct 2020 | - | - | - | - | - | - |
29 Oct 2020 | 3.0430 | 3.0525 | 3.0355 | 3.0435 | 3.0435 | 946 |
28 Oct 2020 | 3.0675 | 3.0810 | 3.0425 | 3.0520 | 3.0520 | 946 |
27 Oct 2020 | 3.0420 | 3.0630 | 3.0395 | 3.0570 | 3.0570 | 1,184 |
26 Oct 2020 | 3.0880 | 3.0900 | 3.0880 | 3.0900 | 3.0900 | 164 |
25 Oct 2020 | 3.1085 | 3.1090 | 3.0885 | 3.0885 | 3.0885 | 377 |
24 Oct 2020 | - | - | - | - | - | - |
22 Oct 2020 | 3.1485 | 3.1485 | 3.1255 | 3.1255 | 3.1255 | 330 |
21 Oct 2020 | 3.1665 | 3.1665 | 3.1485 | 3.1500 | 3.1500 | 270 |
20 Oct 2020 | 3.1955 | 3.1955 | 3.1885 | 3.1945 | 3.1945 | 264 |
19 Oct 2020 | 3.1400 | 3.1435 | 3.1390 | 3.1435 | 3.1435 | 251 |
18 Oct 2020 | 3.0975 | 3.0975 | 3.0810 | 3.0810 | 3.0810 | 244 |
17 Oct 2020 | - | - | - | - | - | - |
15 Oct 2020 | 3.0650 | 3.0650 | 3.0635 | 3.0650 | 3.0650 | 282 |
14 Oct 2020 | 3.0520 | 3.0880 | 3.0485 | 3.0830 | 3.0830 | 269 |
13 Oct 2020 | 3.0500 | 3.0500 | 3.0475 | 3.0475 | 3.0475 | 326 |
12 Oct 2020 | 3.0455 | 3.0455 | 3.0365 | 3.0425 | 3.0425 | 215 |
11 Oct 2020 | 3.0700 | 3.0700 | 3.0585 | 3.0610 | 3.0610 | 262 |
10 Oct 2020 | - | - | - | - | - | - |
08 Oct 2020 | 3.0920 | 3.0920 | 3.0695 | 3.0795 | 3.0795 | 390 |
07 Oct 2020 | 3.0160 | 3.0450 | 3.0160 | 3.0420 | 3.0420 | 390 |
06 Oct 2020 | 3.0090 | 3.0470 | 3.0090 | 3.0345 | 3.0345 | 292 |
05 Oct 2020 | 2.9595 | 2.9655 | 2.9560 | 2.9655 | 2.9655 | 320 |
04 Oct 2020 | 2.9690 | 2.9690 | 2.9405 | 2.9650 | 2.9650 | 317 |
03 Oct 2020 | - | - | - | - | - | - |
01 Oct 2020 | 2.8430 | 2.9815 | 2.8430 | 2.9785 | 2.9785 | 355 |
30 Sep 2020 | 3.0325 | 3.0325 | 2.8620 | 2.8635 | 2.8635 | 776 |
29 Sep 2020 | 2.9825 | 3.0305 | 2.9750 | 3.0285 | 3.0285 | 510 |
28 Sep 2020 | 2.9960 | 2.9960 | 2.9580 | 2.9835 | 2.9835 | 932 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |