Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jan 2021 | 7.7514 | 7.7557 | 7.7512 | 7.7515 | 7.7515 | - |
22 Jan 2021 | 7.7516 | 7.7528 | 7.7513 | 7.7516 | 7.7516 | - |
21 Jan 2021 | 7.7515 | 7.7524 | 7.7507 | 7.7518 | 7.7518 | - |
20 Jan 2021 | 7.7520 | 7.7528 | 7.7508 | 7.7520 | 7.7520 | - |
19 Jan 2021 | 7.7530 | 7.7535 | 7.7513 | 7.7531 | 7.7531 | - |
18 Jan 2021 | 7.7533 | 7.7542 | 7.7525 | 7.7533 | 7.7533 | - |
15 Jan 2021 | 7.7530 | 7.7545 | 7.7528 | 7.7532 | 7.7532 | - |
14 Jan 2021 | 7.7533 | 7.7543 | 7.7526 | 7.7534 | 7.7534 | - |
13 Jan 2021 | 7.7541 | 7.7545 | 7.7531 | 7.7541 | 7.7541 | - |
12 Jan 2021 | 7.7547 | 7.7556 | 7.7534 | 7.7551 | 7.7551 | - |
11 Jan 2021 | 7.7543 | 7.7560 | 7.7534 | 7.7544 | 7.7544 | - |
08 Jan 2021 | 7.7531 | 7.7572 | 7.7523 | 7.7530 | 7.7530 | - |
07 Jan 2021 | 7.7530 | 7.7540 | 7.7518 | 7.7529 | 7.7529 | - |
06 Jan 2021 | 7.7528 | 7.7535 | 7.7517 | 7.7527 | 7.7527 | - |
05 Jan 2021 | 7.7528 | 7.7535 | 7.7522 | 7.7530 | 7.7530 | - |
04 Jan 2021 | 7.7529 | 7.7538 | 7.7518 | 7.7530 | 7.7530 | - |
01 Jan 2021 | 7.7532 | 7.7558 | 7.7507 | 7.7532 | 7.7532 | - |
31 Dec 2020 | 7.7520 | 7.7539 | 7.7510 | 7.7522 | 7.7522 | - |
30 Dec 2020 | 7.7537 | 7.7538 | 7.7516 | 7.7538 | 7.7538 | - |
29 Dec 2020 | 7.7538 | 7.7543 | 7.7519 | 7.7546 | 7.7546 | - |
28 Dec 2020 | 7.7535 | 7.7539 | 7.7517 | 7.7535 | 7.7535 | - |
25 Dec 2020 | 7.7532 | 7.7546 | 7.7526 | 7.7533 | 7.7533 | - |
24 Dec 2020 | 7.7527 | 7.7534 | 7.7518 | 7.7524 | 7.7524 | - |
23 Dec 2020 | 7.7527 | 7.7531 | 7.7514 | 7.7526 | 7.7526 | - |
22 Dec 2020 | 7.7528 | 7.7536 | 7.7518 | 7.7526 | 7.7526 | - |
21 Dec 2020 | 7.7522 | 7.7540 | 7.7517 | 7.7521 | 7.7521 | - |
18 Dec 2020 | 7.7521 | 7.7536 | 7.7517 | 7.7521 | 7.7521 | - |
17 Dec 2020 | 7.7523 | 7.7535 | 7.7509 | 7.7514 | 7.7514 | - |
16 Dec 2020 | 7.7512 | 7.7527 | 7.7512 | 7.7512 | 7.7512 | - |
15 Dec 2020 | 7.7516 | 7.7525 | 7.7508 | 7.7516 | 7.7516 | - |
14 Dec 2020 | 7.7512 | 7.7524 | 7.7510 | 7.7512 | 7.7512 | - |
11 Dec 2020 | 7.7514 | 7.7518 | 7.7498 | 7.7514 | 7.7514 | - |
10 Dec 2020 | 7.7514 | 7.7529 | 7.7504 | 7.7514 | 7.7514 | - |
09 Dec 2020 | 7.7511 | 7.7524 | 7.7503 | 7.7514 | 7.7514 | - |
08 Dec 2020 | 7.7509 | 7.7514 | 7.7503 | 7.7508 | 7.7508 | - |
07 Dec 2020 | 7.7505 | 7.7512 | 7.7503 | 7.7505 | 7.7505 | - |
04 Dec 2020 | 7.7511 | 7.7517 | 7.7497 | 7.7512 | 7.7512 | - |
03 Dec 2020 | 7.7516 | 7.7522 | 7.7508 | 7.7520 | 7.7520 | - |
02 Dec 2020 | 7.7519 | 7.7532 | 7.7509 | 7.7519 | 7.7519 | - |
01 Dec 2020 | 7.7515 | 7.7529 | 7.7509 | 7.7512 | 7.7512 | - |
30 Nov 2020 | 7.7505 | 7.7528 | 7.7501 | 7.7505 | 7.7505 | - |
27 Nov 2020 | 7.7507 | 7.7514 | 7.7498 | 7.7507 | 7.7507 | - |
26 Nov 2020 | 7.7512 | 7.7516 | 7.7499 | 7.7512 | 7.7512 | - |
25 Nov 2020 | 7.7514 | 7.7521 | 7.7503 | 7.7514 | 7.7514 | - |
24 Nov 2020 | 7.7519 | 7.7528 | 7.7508 | 7.7522 | 7.7522 | - |
23 Nov 2020 | 7.7521 | 7.7534 | 7.7511 | 7.7522 | 7.7522 | - |
20 Nov 2020 | 7.7524 | 7.7538 | 7.7519 | 7.7526 | 7.7526 | - |
19 Nov 2020 | 7.7521 | 7.7543 | 7.7514 | 7.7523 | 7.7523 | - |
18 Nov 2020 | 7.7525 | 7.7533 | 7.7512 | 7.7523 | 7.7523 | - |
17 Nov 2020 | 7.7536 | 7.7537 | 7.7511 | 7.7533 | 7.7533 | - |
16 Nov 2020 | 7.7532 | 7.7538 | 7.7518 | 7.7533 | 7.7533 | - |
13 Nov 2020 | 7.7538 | 7.7545 | 7.7528 | 7.7538 | 7.7538 | - |
12 Nov 2020 | 7.7542 | 7.7548 | 7.7533 | 7.7540 | 7.7540 | - |
11 Nov 2020 | 7.7537 | 7.7552 | 7.7524 | 7.7536 | 7.7536 | - |
10 Nov 2020 | 7.7522 | 7.7551 | 7.7520 | 7.7523 | 7.7523 | - |
09 Nov 2020 | 7.7532 | 7.7544 | 7.7517 | 7.7533 | 7.7533 | - |
06 Nov 2020 | 7.7539 | 7.7541 | 7.7519 | 7.7540 | 7.7540 | - |
05 Nov 2020 | 7.7544 | 7.7560 | 7.7529 | 7.7544 | 7.7544 | - |
04 Nov 2020 | 7.7529 | 7.7561 | 7.7512 | 7.7531 | 7.7531 | - |
03 Nov 2020 | 7.7513 | 7.7520 | 7.7499 | 7.7510 | 7.7510 | - |
02 Nov 2020 | 7.7526 | 7.7555 | 7.7503 | 7.7526 | 7.7526 | - |
30 Oct 2020 | 7.7516 | 7.7553 | 7.7510 | 7.7514 | 7.7514 | - |
29 Oct 2020 | 7.7501 | 7.7542 | 7.7500 | 7.7501 | 7.7501 | - |
28 Oct 2020 | 7.7506 | 7.7511 | 7.7497 | 7.7506 | 7.7506 | - |
27 Oct 2020 | 7.7539 | 7.7558 | 7.7497 | 7.7542 | 7.7542 | - |
26 Oct 2020 | 7.7498 | 7.7522 | 7.7497 | 7.7498 | 7.7498 | - |
22 Oct 2020 | 7.7534 | 7.7580 | 7.7497 | 7.7535 | 7.7535 | - |
21 Oct 2020 | 7.7499 | 7.7527 | 7.7497 | 7.7498 | 7.7498 | - |
20 Oct 2020 | 7.7515 | 7.7521 | 7.7497 | 7.7512 | 7.7512 | - |
19 Oct 2020 | 7.7498 | 7.7518 | 7.7497 | 7.7500 | 7.7500 | - |
18 Oct 2020 | 7.7502 | 7.7518 | 7.7497 | 7.7502 | 7.7502 | - |
15 Oct 2020 | 7.7499 | 7.7512 | 7.7496 | 7.7500 | 7.7500 | - |
14 Oct 2020 | 7.7498 | 7.7517 | 7.7497 | 7.7498 | 7.7498 | - |
13 Oct 2020 | 7.7532 | 7.7545 | 7.7496 | 7.7532 | 7.7532 | - |
12 Oct 2020 | 7.7498 | 7.7572 | 7.7497 | 7.7498 | 7.7498 | - |
11 Oct 2020 | 7.7499 | 7.7523 | 7.7491 | 7.7500 | 7.7500 | - |
08 Oct 2020 | 7.7499 | 7.7512 | 7.7497 | 7.7498 | 7.7498 | - |
07 Oct 2020 | 7.7498 | 7.7517 | 7.7492 | 7.7498 | 7.7498 | - |
06 Oct 2020 | 7.7501 | 7.7518 | 7.7491 | 7.7499 | 7.7499 | - |
05 Oct 2020 | 7.7501 | 7.7506 | 7.7492 | 7.7501 | 7.7501 | - |
04 Oct 2020 | 7.7500 | 7.7514 | 7.7497 | 7.7500 | 7.7500 | - |
01 Oct 2020 | 7.7499 | 7.7506 | 7.7492 | 7.7500 | 7.7500 | - |
30 Sep 2020 | 7.7499 | 7.7512 | 7.7498 | 7.7499 | 7.7499 | - |
29 Sep 2020 | 7.7498 | 7.7503 | 7.7490 | 7.7498 | 7.7498 | - |
28 Sep 2020 | 7.7500 | 7.7530 | 7.7492 | 7.7501 | 7.7501 | - |
27 Sep 2020 | 7.7500 | 7.7513 | 7.7490 | 7.7499 | 7.7499 | - |
24 Sep 2020 | 7.7501 | 7.7508 | 7.7491 | 7.7500 | 7.7500 | - |
23 Sep 2020 | 7.7498 | 7.7504 | 7.7498 | 7.7499 | 7.7499 | - |
22 Sep 2020 | 7.7500 | 7.7503 | 7.7491 | 7.7499 | 7.7499 | - |
21 Sep 2020 | 7.7499 | 7.7503 | 7.7492 | 7.7499 | 7.7499 | - |
20 Sep 2020 | 7.7498 | 7.7523 | 7.7496 | 7.7498 | 7.7498 | - |
17 Sep 2020 | 7.7501 | 7.7514 | 7.7491 | 7.7499 | 7.7499 | - |
16 Sep 2020 | 7.7503 | 7.7510 | 7.7497 | 7.7507 | 7.7507 | - |
15 Sep 2020 | 7.7498 | 7.7512 | 7.7497 | 7.7498 | 7.7498 | - |
14 Sep 2020 | 7.7500 | 7.7511 | 7.7497 | 7.7502 | 7.7502 | - |
13 Sep 2020 | 7.7503 | 7.7523 | 7.7493 | 7.7501 | 7.7501 | - |
10 Sep 2020 | 7.7503 | 7.7507 | 7.7500 | 7.7502 | 7.7502 | - |
09 Sep 2020 | 7.7505 | 7.7506 | 7.7494 | 7.7506 | 7.7506 | - |
08 Sep 2020 | 7.7501 | 7.7508 | 7.7500 | 7.7502 | 7.7502 | - |
07 Sep 2020 | 7.7501 | 7.7507 | 7.7500 | 7.7501 | 7.7501 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |