Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
30 June 2022 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
29 June 2022 | 6.64 | 6.64 | 6.13 | 6.13 | 6.13 | 2,329 |
28 June 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
27 June 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
24 June 2022 | 6.25 | 6.25 | 6.18 | 6.18 | 6.18 | 1,829 |
23 June 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
22 June 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
21 June 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
17 June 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
16 June 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 100 |
15 June 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
14 June 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
13 June 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
10 June 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
09 June 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
08 June 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
07 June 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
06 June 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
03 June 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
02 June 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 122 |
01 June 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
31 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
27 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
26 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
25 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
24 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
23 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
20 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
19 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
18 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
17 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
16 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
13 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
12 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
11 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
10 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
09 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
06 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
05 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
04 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
03 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 500 |
02 May 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
29 Apr 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
28 Apr 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
27 Apr 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
26 Apr 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 220 |
25 Apr 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 200 |
22 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
21 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
20 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
19 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
18 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
14 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
13 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
12 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
11 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
08 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
07 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
06 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
05 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
04 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
01 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
31 Mar 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
30 Mar 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 729 |
29 Mar 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
28 Mar 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
25 Mar 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
24 Mar 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
23 Mar 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
22 Mar 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
21 Mar 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 24,681 |
18 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
17 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
16 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
15 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
14 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
11 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
10 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
09 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
08 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
07 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
04 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
03 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
02 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
01 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 403 |
28 Feb 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 383 |
25 Feb 2022 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
24 Feb 2022 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 500 |
24 Feb 2022 | 0.112 Dividend | |||||
23 Feb 2022 | 8.26 | 8.26 | 8.26 | 8.26 | 8.15 | - |
22 Feb 2022 | 8.26 | 8.26 | 8.26 | 8.26 | 8.15 | - |
18 Feb 2022 | 8.26 | 8.26 | 8.26 | 8.26 | 8.15 | - |
17 Feb 2022 | 8.26 | 8.26 | 8.26 | 8.26 | 8.15 | - |
17 Feb 2022 | 0.112 Dividend | |||||
16 Feb 2022 | 8.70 | 8.70 | 8.26 | 8.26 | 8.04 | 2,242 |
15 Feb 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.15 | - |
14 Feb 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.15 | 600 |
11 Feb 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 7.98 | - |
10 Feb 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 7.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |