Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04-Mar-2021 | - | - | - | - | - | - |
03-Mar-2021 | - | - | - | - | - | - |
02-Mar-2021 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
01-Mar-2021 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
26-Feb-2021 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
25-Feb-2021 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
24-Feb-2021 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
23-Feb-2021 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
22-Feb-2021 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
19-Feb-2021 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
18-Feb-2021 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
17-Feb-2021 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
16-Feb-2021 | - | - | - | - | - | - |
15-Feb-2021 | - | - | - | - | - | - |
12-Feb-2021 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
11-Feb-2021 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
10-Feb-2021 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
09-Feb-2021 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
08-Feb-2021 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
05-Feb-2021 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
04-Feb-2021 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
03-Feb-2021 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
02-Feb-2021 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
01-Feb-2021 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
29-Jan-2021 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
28-Jan-2021 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
27-Jan-2021 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
25-Jan-2021 | - | - | - | - | - | - |
22-Jan-2021 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
21-Jan-2021 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
20-Jan-2021 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
19-Jan-2021 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
18-Jan-2021 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
15-Jan-2021 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
14-Jan-2021 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
13-Jan-2021 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
12-Jan-2021 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
11-Jan-2021 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
08-Jan-2021 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
07-Jan-2021 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
06-Jan-2021 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
05-Jan-2021 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
04-Jan-2021 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
01-Jan-2021 | - | - | - | - | - | - |
31-Dec-2020 | - | - | - | - | - | - |
30-Dec-2020 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
29-Dec-2020 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
28-Dec-2020 | - | - | - | - | - | - |
24-Dec-2020 | - | - | - | - | - | - |
23-Dec-2020 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
22-Dec-2020 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
21-Dec-2020 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
18-Dec-2020 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
17-Dec-2020 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
16-Dec-2020 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
15-Dec-2020 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
14-Dec-2020 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
11-Dec-2020 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
10-Dec-2020 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
09-Dec-2020 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
08-Dec-2020 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
07-Dec-2020 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
04-Dec-2020 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
03-Dec-2020 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
02-Dec-2020 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
01-Dec-2020 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
27-Nov-2020 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
26-Nov-2020 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
25-Nov-2020 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
24-Nov-2020 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
23-Nov-2020 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
20-Nov-2020 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
19-Nov-2020 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
18-Nov-2020 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
17-Nov-2020 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
14-Nov-2020 | - | - | - | - | - | - |
13-Nov-2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
12-Nov-2020 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
11-Nov-2020 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
10-Nov-2020 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
09-Nov-2020 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
06-Nov-2020 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
05-Nov-2020 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
04-Nov-2020 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
03-Nov-2020 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
02-Nov-2020 | - | - | - | - | - | - |
30-Oct-2020 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
29-Oct-2020 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
28-Oct-2020 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
27-Oct-2020 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
26-Oct-2020 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
23-Oct-2020 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
22-Oct-2020 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
21-Oct-2020 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
20-Oct-2020 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
19-Oct-2020 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
16-Oct-2020 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
15-Oct-2020 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
14-Oct-2020 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
13-Oct-2020 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |