3.8 KiB
3.8 KiB
| 1 | Date | Open | High | Low | Close | Adj Close | Volume | Dividends | Stock Splits |
|---|---|---|---|---|---|---|---|---|---|
| 2 | 2020-09-30 00:00:00-04:00 | 4.40000009536743 | 4.44999980926514 | 4.01999998092651 | 4.44999980926514 | 4.44999980926514 | 22600 | 0 | 0 |
| 3 | 2020-09-29 00:00:00-04:00 | 4.3899998664856 | 4.40000009536743 | 4.13000011444092 | 4.30000019073486 | 4.30000019073486 | 10800 | 0 | 0 |
| 4 | 2020-09-28 00:00:00-04:00 | 4.09000015258789 | 4.25 | 4.09000015258789 | 4.25 | 4.25 | 8000 | 0 | 0 |
| 5 | 2020-09-25 00:00:00-04:00 | 3.95000004768372 | 4.09999990463257 | 3.95000004768372 | 4.05000019073486 | 4.05000019073486 | 13500 | 0 | 0 |
| 6 | 2020-09-24 00:00:00-04:00 | 3.84999990463257 | 4 | 3.84999990463257 | 4 | 4 | 8800 | 0 | 0 |
| 7 | 2020-09-23 00:00:00-04:00 | 3.99000000953674 | 4 | 3.99000000953674 | 4 | 4 | 5900 | 0 | 0 |
| 8 | 2020-09-22 00:00:00-04:00 | 3.90000009536743 | 4.09999990463257 | 3.84999990463257 | 4.09999990463257 | 4.09999990463257 | 3100 | 0 | 0 |
| 9 | 2020-09-21 00:00:00-04:00 | 4.09999990463257 | 4.09999990463257 | 4.09999990463257 | 4.09999990463257 | 4.09999990463257 | 1200 | 0 | 0 |
| 10 | 2020-09-18 00:00:00-04:00 | 3.92000007629395 | 4.09999990463257 | 3.92000007629395 | 4.09999990463257 | 4.09999990463257 | 27200 | 0 | 0 |
| 11 | 2020-09-17 00:00:00-04:00 | 3.90000009536743 | 3.99000000953674 | 3.8199999332428 | 3.99000000953674 | 3.99000000953674 | 3300 | 0 | 0 |
| 12 | 2020-09-16 00:00:00-04:00 | 3.79999995231628 | 4 | 3.79999995231628 | 4 | 4 | 3300 | 0 | 0 |
| 13 | 2020-09-15 00:00:00-04:00 | 3.95000004768372 | 4 | 3.95000004768372 | 4 | 4 | 2400 | 0 | 0 |
| 14 | 2020-09-14 00:00:00-04:00 | 3.96000003814697 | 4 | 3.96000003814697 | 4 | 4 | 800 | 0 | 0 |
| 15 | 2020-09-11 00:00:00-04:00 | 3.95000004768372 | 3.97000002861023 | 3.72000002861023 | 3.97000002861023 | 3.97000002861023 | 5700 | 0 | 0 |
| 16 | 2020-09-10 00:00:00-04:00 | 4 | 4.09999990463257 | 4 | 4.09999990463257 | 4.09999990463257 | 7100 | 0 | 0 |
| 17 | 2020-09-09 00:00:00-04:00 | 3.5699999332428 | 4 | 3.5699999332428 | 4 | 4 | 18100 | 0 | 0 |
| 18 | 2020-09-08 00:00:00-04:00 | 3.40000009536743 | 3.59999990463257 | 3.40000009536743 | 3.59999990463257 | 3.59999990463257 | 19500 | 0 | 0 |
| 19 | 2020-09-04 00:00:00-04:00 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 400 | 0 | 0 |
| 20 | 2020-09-03 00:00:00-04:00 | 3.58999991416931 | 3.58999991416931 | 3.58999991416931 | 3.58999991416931 | 3.58999991416931 | 0 | 0 | 0 |
| 21 | 2020-09-02 00:00:00-04:00 | 3.5 | 3.58999991416931 | 3.5 | 3.58999991416931 | 3.58999991416931 | 2000 | 0 | 0 |
| 22 | 2020-09-01 00:00:00-04:00 | 3.5 | 3.59999990463257 | 3.5 | 3.59999990463257 | 3.59999990463257 | 1200 | 0 | 0 |
| 23 | 2020-08-31 00:00:00-04:00 | 3.15000009536743 | 3.70000004768372 | 3.15000009536743 | 3.70000004768372 | 3.70000004768372 | 26500 | 0 | 0 |
| 24 | 2020-08-28 00:00:00-04:00 | 3.76999998092651 | 3.76999998092651 | 3.70000004768372 | 3.70000004768372 | 3.70000004768372 | 1600 | 0 | 0 |
| 25 | 2020-08-27 00:00:00-04:00 | 3.65000009536743 | 3.65000009536743 | 3.65000009536743 | 3.65000009536743 | 3.65000009536743 | 0 | 0 | 0 |
| 26 | 2020-08-26 00:00:00-04:00 | 3.70000004768372 | 3.70000004768372 | 3.70000004768372 | 3.70000004768372 | 3.70000004768372 | 0 | 0 | 0.1 |
| 27 | 2020-08-25 00:00:00-04:00 | 3.40000009536743 | 3.70000004768372 | 3.40000009536743 | 3.70000004768372 | 3.70000004768372 | 2900 | 0 | 0 |
| 28 | 2020-08-24 00:00:00-04:00 | 3.29999995231628 | 3.5 | 3.29999995231628 | 3.5 | 3.5 | 10000 | 0 | 0 |
| 29 | 2020-08-21 00:00:00-04:00 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 150 | 0 | 0 |
| 30 | 2020-08-20 00:00:00-04:00 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 | 0 | 0 |
| 31 | 2020-08-19 00:00:00-04:00 | 3.40000009536743 | 3.5 | 3.40000009536743 | 3.5 | 3.5 | 9050 | 0 | 0 |
| 32 | 2020-08-18 00:00:00-04:00 | 3.5 | 3.79999995231628 | 3.5 | 3.5 | 3.5 | 2250 | 0 | 0 |
| 33 | 2020-08-17 00:00:00-04:00 | 2.79999995231628 | 3.70000004768372 | 2.79999995231628 | 3.70000004768372 | 3.70000004768372 | 5050 | 0 | 0 |
| 34 | 2020-08-14 00:00:00-04:00 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 | 0 | 0 |
| 35 | 2020-08-13 00:00:00-04:00 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 | 0 | 0 |
| 36 | 2020-08-12 00:00:00-04:00 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 | 0 | 0 |
| 37 | 2020-08-11 00:00:00-04:00 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 | 0 | 0 |
| 38 | 2020-08-10 00:00:00-04:00 | 3.5 | 3.70000004768372 | 3.5 | 3.5 | 3.5 | 3300 | 0 | 0 |
| 39 | 2020-08-07 00:00:00-04:00 | 3.5 | 3.79999995231628 | 3.5 | 3.79999995231628 | 3.79999995231628 | 2500 | 0 | 0 |
| 40 | 2020-08-06 00:00:00-04:00 | 3.5 | 3.70000004768372 | 3.40000009536743 | 3.70000004768372 | 3.70000004768372 | 3000 | 0 | 0 |
| 41 | 2020-08-05 00:00:00-04:00 | 3.70000004768372 | 3.70000004768372 | 3.70000004768372 | 3.70000004768372 | 3.70000004768372 | 0 | 0 | 0 |
| 42 | 2020-08-04 00:00:00-04:00 | 3.70000004768372 | 3.70000004768372 | 3.70000004768372 | 3.70000004768372 | 3.70000004768372 | 0 | 0 | 0 |