Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11-Dec-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
10-Dec-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
09-Dec-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
06-Dec-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
05-Dec-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
04-Dec-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
03-Dec-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
02-Dec-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
29-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
28-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
27-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
26-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
25-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
22-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
21-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
20-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
19-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
18-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
15-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
14-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
13-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
11-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
08-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
07-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
06-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
05-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
04-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
01-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
31-Oct-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
30-Oct-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
29-Oct-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
27-Oct-2019 | - | - | - | - | - | - |
25-Oct-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
24-Oct-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
23-Oct-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
22-Oct-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
18-Oct-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
17-Oct-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
16-Oct-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
15-Oct-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 19,200 |
14-Oct-2019 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
11-Oct-2019 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
10-Oct-2019 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 9,600 |
09-Oct-2019 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 19,200 |
07-Oct-2019 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 19,200 |
04-Oct-2019 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 9,600 |
03-Oct-2019 | 5.53 | 6.11 | 5.53 | 6.10 | 6.10 | 86,400 |
01-Oct-2019 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 19,200 |
30-Sep-2019 | 5.56 | 5.56 | 5.50 | 5.56 | 5.56 | 76,800 |
27-Sep-2019 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
26-Sep-2019 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
25-Sep-2019 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
24-Sep-2019 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 9,600 |
23-Sep-2019 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
20-Sep-2019 | 5.05 | 5.57 | 5.05 | 5.57 | 5.57 | 19,200 |
19-Sep-2019 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 9,600 |
18-Sep-2019 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 19,200 |
17-Sep-2019 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 9,600 |
16-Sep-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
13-Sep-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
12-Sep-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
11-Sep-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
09-Sep-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
06-Sep-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
05-Sep-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
04-Sep-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
03-Sep-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
30-Aug-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
29-Aug-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
28-Aug-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 9,600 |
27-Aug-2019 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 9,600 |
26-Aug-2019 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 9,600 |
23-Aug-2019 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
22-Aug-2019 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
21-Aug-2019 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 38,400 |
20-Aug-2019 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 48,000 |
19-Aug-2019 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
16-Aug-2019 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
14-Aug-2019 | 6.45 | 7.70 | 6.45 | 7.70 | 7.70 | 19,200 |
13-Aug-2019 | 8.59 | 8.59 | 7.13 | 7.13 | 7.13 | 57,600 |
09-Aug-2019 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 9,600 |
08-Aug-2019 | 7.10 | 8.53 | 7.10 | 7.20 | 7.20 | 48,000 |
07-Aug-2019 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 9,600 |
06-Aug-2019 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
05-Aug-2019 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 9,600 |
02-Aug-2019 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
01-Aug-2019 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
31-Jul-2019 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9,600 |
30-Jul-2019 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
29-Jul-2019 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9,600 |
26-Jul-2019 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9,600 |
25-Jul-2019 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
24-Jul-2019 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
23-Jul-2019 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
22-Jul-2019 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
19-Jul-2019 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
18-Jul-2019 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
17-Jul-2019 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
16-Jul-2019 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
15-Jul-2019 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |