Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Aug 2022 | 4.1200 | 4.1400 | 4.0900 | 4.1000 | 4.1000 | 275,935 |
08 Aug 2022 | 4.2000 | 4.2100 | 4.1200 | 4.1200 | 4.1200 | 818,352 |
05 Aug 2022 | 4.2300 | 4.2500 | 4.1800 | 4.2000 | 4.2000 | 1,822,210 |
04 Aug 2022 | 4.3000 | 4.3000 | 4.2100 | 4.2300 | 4.2300 | 1,069,593 |
03 Aug 2022 | 4.2400 | 4.3100 | 4.2050 | 4.2900 | 4.2900 | 993,061 |
02 Aug 2022 | 4.2800 | 4.2800 | 4.2100 | 4.2300 | 4.2300 | 732,729 |
01 Aug 2022 | 4.2700 | 4.3500 | 4.2300 | 4.2400 | 4.2400 | 1,287,720 |
29 July 2022 | 4.2300 | 4.2800 | 4.2100 | 4.2800 | 4.2800 | 844,225 |
28 July 2022 | 4.2100 | 4.2300 | 4.1900 | 4.1900 | 4.1900 | 459,981 |
27 July 2022 | 4.2100 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 404,726 |
26 July 2022 | 4.2400 | 4.2400 | 4.2200 | 4.2200 | 4.2200 | 2,357,808 |
25 July 2022 | 4.2000 | 4.2450 | 4.1900 | 4.2200 | 4.2200 | 879,577 |
22 July 2022 | 4.1800 | 4.2150 | 4.1500 | 4.2100 | 4.2100 | 995,471 |
21 July 2022 | 4.1400 | 4.1800 | 4.1400 | 4.1800 | 4.1800 | 839,516 |
20 July 2022 | 4.1700 | 4.1800 | 4.1300 | 4.1600 | 4.1600 | 888,055 |
19 July 2022 | 4.0700 | 4.1500 | 4.0700 | 4.1500 | 4.1500 | 1,647,013 |
18 July 2022 | 4.1100 | 4.1500 | 4.1000 | 4.1300 | 4.1300 | 763,952 |
15 July 2022 | 4.0100 | 4.1100 | 4.0000 | 4.1000 | 4.1000 | 1,147,175 |
14 July 2022 | 4.0800 | 4.0900 | 4.0200 | 4.0500 | 4.0500 | 741,744 |
13 July 2022 | 4.0600 | 4.1100 | 4.0500 | 4.0800 | 4.0800 | 1,142,106 |
12 July 2022 | 4.0000 | 4.0600 | 4.0000 | 4.0400 | 4.0400 | 744,587 |
11 July 2022 | 4.0100 | 4.0200 | 3.9600 | 3.9800 | 3.9800 | 723,044 |
08 July 2022 | 4.0000 | 4.0300 | 3.9800 | 4.0100 | 4.0100 | 550,718 |
07 July 2022 | 4.0200 | 4.0300 | 3.9800 | 4.0100 | 4.0100 | 478,955 |
06 July 2022 | 3.9400 | 4.0200 | 3.9400 | 4.0200 | 4.0200 | 1,443,873 |
05 July 2022 | 3.9900 | 3.9900 | 3.9300 | 3.9400 | 3.9400 | 710,680 |
04 July 2022 | 4.0200 | 4.0450 | 3.9700 | 3.9700 | 3.9700 | 1,281,046 |
01 July 2022 | 3.9100 | 3.9700 | 3.9100 | 3.9400 | 3.9400 | 1,032,302 |
30 June 2022 | 3.9700 | 3.9900 | 3.8900 | 3.8900 | 3.8900 | 1,913,429 |
29 June 2022 | 4.0100 | 4.0200 | 3.9600 | 3.9600 | 3.9600 | 1,134,345 |
29 June 2022 | 0.0927 Dividend | |||||
28 June 2022 | 4.0800 | 4.1450 | 4.0800 | 4.1300 | 4.0373 | 950,692 |
27 June 2022 | 4.1000 | 4.1000 | 4.0600 | 4.0800 | 3.9884 | 813,739 |
24 June 2022 | 4.0400 | 4.0600 | 4.0100 | 4.0500 | 3.9591 | 994,897 |
23 June 2022 | 3.9600 | 4.0700 | 3.9600 | 4.0200 | 3.9298 | 1,357,480 |
22 June 2022 | 3.8700 | 3.9400 | 3.8600 | 3.9000 | 3.8125 | 1,056,356 |
21 June 2022 | 3.9300 | 3.9300 | 3.8500 | 3.8900 | 3.8027 | 1,231,030 |
20 June 2022 | 3.8500 | 3.9100 | 3.7700 | 3.8900 | 3.8027 | 1,335,488 |
17 June 2022 | 3.6800 | 3.8100 | 3.6700 | 3.8000 | 3.7147 | 3,211,496 |
16 June 2022 | 3.7400 | 3.7600 | 3.6800 | 3.7000 | 3.6170 | 1,402,291 |
15 June 2022 | 3.6800 | 3.7200 | 3.6600 | 3.6800 | 3.5974 | 1,664,406 |
14 June 2022 | 3.8000 | 3.8000 | 3.6550 | 3.6800 | 3.5974 | 1,871,237 |
10 June 2022 | 3.9400 | 3.9600 | 3.8750 | 3.8800 | 3.7929 | 871,200 |
09 June 2022 | 4.0800 | 4.0850 | 3.9500 | 3.9700 | 3.8809 | 756,809 |
08 June 2022 | 4.1100 | 4.1200 | 4.0700 | 4.0800 | 3.9884 | 608,318 |
07 June 2022 | 4.1100 | 4.1300 | 4.0600 | 4.0900 | 3.9982 | 1,072,033 |
06 June 2022 | 4.1000 | 4.1400 | 4.1000 | 4.1400 | 4.0471 | 737,967 |
03 June 2022 | 4.1200 | 4.1500 | 4.1000 | 4.1200 | 4.0275 | 543,312 |
02 June 2022 | 4.0700 | 4.1300 | 4.0700 | 4.1200 | 4.0275 | 559,824 |
01 June 2022 | 4.1400 | 4.1700 | 4.0900 | 4.1100 | 4.0177 | 692,091 |
31 May 2022 | 4.1200 | 4.1400 | 4.0950 | 4.1300 | 4.0373 | 1,086,227 |
30 May 2022 | 4.1100 | 4.1400 | 4.0800 | 4.1200 | 4.0275 | 885,515 |
27 May 2022 | 4.1200 | 4.1400 | 4.0700 | 4.0800 | 3.9884 | 457,529 |
26 May 2022 | 4.1200 | 4.1300 | 4.0900 | 4.1100 | 4.0177 | 655,392 |
25 May 2022 | 4.0800 | 4.1250 | 4.0600 | 4.1200 | 4.0275 | 906,483 |
24 May 2022 | 4.0900 | 4.1000 | 4.0500 | 4.0800 | 3.9884 | 601,253 |
23 May 2022 | 4.0900 | 4.1100 | 4.0600 | 4.0800 | 3.9884 | 475,298 |
20 May 2022 | 4.0900 | 4.1100 | 4.0700 | 4.0700 | 3.9786 | 508,644 |
19 May 2022 | 4.1000 | 4.1600 | 4.0900 | 4.1200 | 4.0275 | 498,575 |
18 May 2022 | 4.1300 | 4.1550 | 4.1000 | 4.1400 | 4.0471 | 708,967 |
17 May 2022 | 4.1300 | 4.1300 | 4.0600 | 4.0900 | 3.9982 | 896,911 |
16 May 2022 | 4.1300 | 4.1300 | 4.0900 | 4.1200 | 4.0275 | 857,677 |
13 May 2022 | 4.0700 | 4.1200 | 4.0500 | 4.1200 | 4.0275 | 1,504,273 |
12 May 2022 | 4.0600 | 4.0800 | 4.0100 | 4.0300 | 3.9395 | 1,042,535 |
11 May 2022 | 4.0200 | 4.1000 | 4.0150 | 4.0800 | 3.9884 | 1,741,239 |
10 May 2022 | 4.0400 | 4.0400 | 3.9600 | 4.0100 | 3.9200 | 1,471,092 |
09 May 2022 | 4.1500 | 4.1600 | 4.0500 | 4.0800 | 3.9884 | 1,762,675 |
06 May 2022 | 4.1900 | 4.1950 | 4.1300 | 4.1800 | 4.0862 | 1,471,541 |
05 May 2022 | 4.1400 | 4.2300 | 4.1400 | 4.2300 | 4.1351 | 1,168,988 |
04 May 2022 | 4.1200 | 4.1600 | 4.1150 | 4.1500 | 4.0569 | 1,047,360 |
03 May 2022 | 4.0900 | 4.1400 | 4.0900 | 4.1100 | 4.0177 | 737,794 |
02 May 2022 | 4.1400 | 4.1800 | 4.1300 | 4.1300 | 4.0373 | 790,006 |
29 Apr 2022 | 4.1600 | 4.1800 | 4.1200 | 4.1600 | 4.0666 | 964,408 |
28 Apr 2022 | 4.1100 | 4.1500 | 4.1000 | 4.1400 | 4.0471 | 539,383 |
27 Apr 2022 | 4.1000 | 4.1500 | 4.1000 | 4.1200 | 4.0275 | 707,627 |
26 Apr 2022 | 4.1400 | 4.1600 | 4.1200 | 4.1300 | 4.0373 | 656,251 |
22 Apr 2022 | 4.1600 | 4.1900 | 4.1500 | 4.1800 | 4.0862 | 628,282 |
21 Apr 2022 | 4.1600 | 4.2000 | 4.1400 | 4.2000 | 4.1057 | 537,531 |
20 Apr 2022 | 4.1500 | 4.1600 | 4.0900 | 4.1300 | 4.0373 | 919,972 |
19 Apr 2022 | 4.0900 | 4.1300 | 4.0700 | 4.1100 | 4.0177 | 519,707 |
14 Apr 2022 | 4.0800 | 4.1050 | 4.0500 | 4.0800 | 3.9884 | 562,423 |
13 Apr 2022 | 4.0500 | 4.1000 | 4.0500 | 4.0700 | 3.9786 | 660,119 |
12 Apr 2022 | 4.0500 | 4.1000 | 4.0500 | 4.0600 | 3.9689 | 429,429 |
11 Apr 2022 | 4.0600 | 4.1000 | 4.0500 | 4.0600 | 3.9689 | 562,997 |
08 Apr 2022 | 4.0900 | 4.1200 | 4.0600 | 4.0600 | 3.9689 | 656,842 |
07 Apr 2022 | 4.0900 | 4.1000 | 4.0600 | 4.0600 | 3.9689 | 550,721 |
06 Apr 2022 | 4.0400 | 4.1000 | 4.0400 | 4.0800 | 3.9884 | 863,857 |
05 Apr 2022 | 4.0200 | 4.1000 | 4.0200 | 4.0500 | 3.9591 | 945,261 |
04 Apr 2022 | 4.0400 | 4.0550 | 4.0100 | 4.0300 | 3.9395 | 1,041,905 |
01 Apr 2022 | 4.0200 | 4.0400 | 4.0000 | 4.0200 | 3.9298 | 623,935 |
31 Mar 2022 | 4.0400 | 4.0800 | 4.0100 | 4.0300 | 3.9395 | 1,742,464 |
30 Mar 2022 | 4.0900 | 4.0900 | 4.0400 | 4.0500 | 3.9591 | 1,077,663 |
29 Mar 2022 | 4.0500 | 4.0900 | 4.0400 | 4.0500 | 3.9591 | 988,558 |
28 Mar 2022 | 4.0900 | 4.0900 | 4.0400 | 4.0400 | 3.9493 | 632,322 |
25 Mar 2022 | 4.0900 | 4.0950 | 4.0600 | 4.0700 | 3.9786 | 669,539 |
24 Mar 2022 | 4.0800 | 4.0850 | 4.0400 | 4.0500 | 3.9591 | 544,539 |
23 Mar 2022 | 4.1100 | 4.1100 | 4.0600 | 4.0900 | 3.9982 | 580,841 |
22 Mar 2022 | 4.0900 | 4.1100 | 4.0500 | 4.0800 | 3.9884 | 803,328 |
21 Mar 2022 | 4.1200 | 4.1400 | 4.0700 | 4.0800 | 3.9884 | 680,841 |
18 Mar 2022 | 4.1200 | 4.1300 | 4.1000 | 4.1100 | 4.0177 | 1,921,716 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |