Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2022 | 9.92 | 9.92 | 9.72 | 9.72 | 9.72 | 1,051 |
04 July 2022 | 9.99 | 9.99 | 9.93 | 9.93 | 9.93 | 1,001 |
01 July 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
30 June 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
29 June 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
28 June 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
27 June 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
24 June 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
23 June 2022 | 9.70 | 9.72 | 9.61 | 9.61 | 9.61 | 5,400 |
22 June 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 50 |
21 June 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
20 June 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 150 |
17 June 2022 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
16 June 2022 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | 400 |
15 June 2022 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 400 |
14 June 2022 | 9.32 | 9.32 | 8.90 | 8.90 | 8.90 | 550 |
13 June 2022 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
10 June 2022 | 9.61 | 9.65 | 9.22 | 9.22 | 9.22 | 1,196 |
09 June 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
08 June 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
07 June 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
06 June 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
03 June 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
02 June 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 200 |
01 June 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
31 May 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
30 May 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
27 May 2022 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
26 May 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
25 May 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
24 May 2022 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
23 May 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
20 May 2022 | 9.58 | 9.58 | 9.56 | 9.56 | 9.56 | 100 |
19 May 2022 | 9.67 | 9.67 | 9.64 | 9.64 | 9.64 | 1,225 |
18 May 2022 | 10.14 | 10.14 | 9.99 | 9.99 | 9.99 | 5,400 |
17 May 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
16 May 2022 | 10.19 | 10.34 | 10.19 | 10.34 | 10.34 | 850 |
13 May 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
12 May 2022 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
11 May 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
10 May 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
09 May 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
06 May 2022 | 10.21 | 10.21 | 10.11 | 10.11 | 10.11 | 20 |
05 May 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
04 May 2022 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
03 May 2022 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
02 May 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 20 |
29 Apr 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
28 Apr 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
27 Apr 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
26 Apr 2022 | 10.63 | 10.77 | 10.63 | 10.77 | 10.77 | 10 |
25 Apr 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
22 Apr 2022 | 10.55 | 10.69 | 10.55 | 10.65 | 10.65 | 650 |
21 Apr 2022 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
20 Apr 2022 | 10.45 | 10.68 | 10.45 | 10.68 | 10.68 | 1,000 |
19 Apr 2022 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10 |
19 Apr 2022 | 0.06 Dividend | |||||
14 Apr 2022 | 10.39 | 10.39 | 10.39 | 10.39 | 10.33 | - |
13 Apr 2022 | 10.50 | 10.50 | 10.40 | 10.40 | 10.33 | 1,400 |
12 Apr 2022 | 10.51 | 10.51 | 10.51 | 10.51 | 10.45 | 140 |
11 Apr 2022 | 10.63 | 10.63 | 10.63 | 10.63 | 10.57 | - |
08 Apr 2022 | 10.76 | 10.76 | 10.76 | 10.76 | 10.69 | - |
07 Apr 2022 | 10.69 | 10.72 | 10.69 | 10.72 | 10.65 | 3,000 |
06 Apr 2022 | 11.02 | 11.02 | 10.70 | 10.70 | 10.64 | 500 |
05 Apr 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.69 | 600 |
04 Apr 2022 | 10.66 | 10.66 | 10.66 | 10.66 | 10.60 | - |
01 Apr 2022 | 10.68 | 10.73 | 10.68 | 10.73 | 10.66 | 2,065 |
31 Mar 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 10.39 | - |
30 Mar 2022 | 10.42 | 10.42 | 10.42 | 10.42 | 10.36 | - |
29 Mar 2022 | 10.43 | 10.61 | 10.43 | 10.61 | 10.55 | 112 |
28 Mar 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.29 | 20 |
25 Mar 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | - |
24 Mar 2022 | 9.89 | 9.89 | 9.85 | 9.85 | 9.79 | - |
23 Mar 2022 | 10.10 | 10.10 | 10.07 | 10.07 | 10.02 | 1,200 |
22 Mar 2022 | 9.83 | 9.89 | 9.83 | 9.89 | 9.83 | - |
21 Mar 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | - |
18 Mar 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.72 | - |
17 Mar 2022 | 9.86 | 9.86 | 9.78 | 9.78 | 9.72 | 100 |
16 Mar 2022 | 9.42 | 9.42 | 9.42 | 9.42 | 9.37 | - |
15 Mar 2022 | 9.08 | 9.08 | 9.08 | 9.08 | 9.03 | - |
14 Mar 2022 | 9.17 | 9.17 | 9.17 | 9.17 | 9.12 | - |
11 Mar 2022 | 9.06 | 9.06 | 9.06 | 9.06 | 9.01 | - |
10 Mar 2022 | 9.32 | 9.32 | 9.32 | 9.32 | 9.27 | 220 |
09 Mar 2022 | 8.97 | 9.15 | 8.97 | 9.15 | 9.10 | 175 |
08 Mar 2022 | 9.06 | 9.06 | 9.06 | 9.06 | 9.01 | - |
07 Mar 2022 | 9.09 | 9.09 | 9.09 | 9.09 | 9.04 | 720 |
04 Mar 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.17 | - |
03 Mar 2022 | 9.32 | 9.32 | 9.32 | 9.32 | 9.27 | - |
02 Mar 2022 | 9.38 | 9.38 | 9.38 | 9.38 | 9.33 | - |
01 Mar 2022 | 9.48 | 9.48 | 9.32 | 9.32 | 9.27 | 2,638 |
28 Feb 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.47 | - |
25 Feb 2022 | 9.53 | 9.75 | 9.53 | 9.72 | 9.66 | 200 |
24 Feb 2022 | 9.29 | 9.43 | 9.29 | 9.43 | 9.38 | 700 |
23 Feb 2022 | 10.39 | 10.39 | 9.42 | 9.42 | 9.36 | 2,911 |
22 Feb 2022 | 10.09 | 10.39 | 10.09 | 10.27 | 10.22 | 300 |
21 Feb 2022 | 10.44 | 10.44 | 10.44 | 10.44 | 10.38 | - |
18 Feb 2022 | 10.61 | 10.61 | 10.48 | 10.48 | 10.42 | 500 |
17 Feb 2022 | 10.47 | 10.47 | 10.45 | 10.45 | 10.39 | - |
16 Feb 2022 | 10.43 | 10.64 | 10.43 | 10.64 | 10.57 | 2,102 |
15 Feb 2022 | 10.45 | 10.50 | 10.45 | 10.49 | 10.43 | 1,250 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |