Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
23 June 2022 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
22 June 2022 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
21 June 2022 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
17 June 2022 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
16 June 2022 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
15 June 2022 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
14 June 2022 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
13 June 2022 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
10 June 2022 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
09 June 2022 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
08 June 2022 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
07 June 2022 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 300 |
06 June 2022 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 100 |
03 June 2022 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
02 June 2022 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
01 June 2022 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
31 May 2022 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
27 May 2022 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
26 May 2022 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
25 May 2022 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
24 May 2022 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 200 |
23 May 2022 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
20 May 2022 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 200 |
19 May 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
18 May 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 200 |
17 May 2022 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
16 May 2022 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
13 May 2022 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
12 May 2022 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
11 May 2022 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 200 |
10 May 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
09 May 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
06 May 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
05 May 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
04 May 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 200 |
03 May 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1,300 |
02 May 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
29 Apr 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
28 Apr 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
27 Apr 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
26 Apr 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
25 Apr 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
22 Apr 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
21 Apr 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
20 Apr 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
19 Apr 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 100 |
18 Apr 2022 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | 300 |
14 Apr 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 100 |
13 Apr 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 100 |
12 Apr 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 600 |
11 Apr 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
08 Apr 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
07 Apr 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
06 Apr 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
05 Apr 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
04 Apr 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
01 Apr 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
31 Mar 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
30 Mar 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 500 |
29 Mar 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
28 Mar 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
25 Mar 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
24 Mar 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
23 Mar 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
22 Mar 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
21 Mar 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
18 Mar 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
17 Mar 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 500 |
16 Mar 2022 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
15 Mar 2022 | 9.16 | 9.38 | 9.16 | 9.36 | 9.36 | 4,300 |
14 Mar 2022 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | 2,000 |
11 Mar 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 100 |
10 Mar 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
09 Mar 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1,000 |
08 Mar 2022 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
07 Mar 2022 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 100 |
04 Mar 2022 | 10.12 | 10.78 | 10.12 | 10.78 | 10.78 | 600 |
03 Mar 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 200 |
02 Mar 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1,500 |
01 Mar 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
28 Feb 2022 | 11.25 | 11.25 | 10.30 | 10.30 | 10.30 | 16,100 |
25 Feb 2022 | 10.24 | 11.74 | 10.24 | 11.10 | 11.10 | 6,100 |
25 Feb 2022 | 7.72 Dividend | |||||
24 Feb 2022 | 17.95 | 18.35 | 17.95 | 18.35 | 10.63 | 2,200 |
23 Feb 2022 | 18.62 | 18.62 | 18.57 | 18.57 | 10.76 | 300 |
22 Feb 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 9.15 | - |
18 Feb 2022 | 18.77 | 18.77 | 15.80 | 15.80 | 9.15 | 8,700 |
17 Feb 2022 | 18.79 | 18.79 | 18.79 | 18.79 | 10.88 | 100 |
16 Feb 2022 | 18.62 | 18.62 | 18.62 | 18.62 | 10.79 | 600 |
15 Feb 2022 | 18.31 | 18.31 | 18.31 | 18.31 | 10.61 | 200 |
14 Feb 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 10.43 | 200 |
11 Feb 2022 | 19.15 | 19.15 | 19.15 | 19.15 | 11.09 | 100 |
10 Feb 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 8.57 | 400 |
09 Feb 2022 | 19.69 | 19.69 | 19.60 | 19.60 | 11.35 | 800 |
08 Feb 2022 | 16.43 | 16.43 | 16.43 | 16.43 | 9.52 | 300 |
07 Feb 2022 | 16.21 | 19.04 | 16.21 | 19.04 | 11.03 | 2,400 |
04 Feb 2022 | 17.46 | 21.07 | 17.46 | 20.00 | 11.59 | 11,100 |
03 Feb 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 9.84 | - |
02 Feb 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 9.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |