Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
16 May 2022 | 7.89 | 8.00 | 7.89 | 8.00 | 8.00 | 400 |
13 May 2022 | 7.85 | 7.89 | 7.85 | 7.89 | 7.89 | 1,100 |
12 May 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
11 May 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 3,100 |
10 May 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1,700 |
09 May 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
06 May 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
05 May 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
04 May 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
03 May 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 100 |
02 May 2022 | 7.97 | 7.97 | 7.77 | 7.77 | 7.77 | 1,400 |
29 Apr 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
28 Apr 2022 | 7.94 | 7.95 | 7.94 | 7.95 | 7.95 | 300 |
27 Apr 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
26 Apr 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
25 Apr 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
22 Apr 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 5,000 |
21 Apr 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 700 |
20 Apr 2022 | 7.85 | 7.85 | 7.77 | 7.77 | 7.77 | 600 |
19 Apr 2022 | 7.77 | 7.80 | 7.77 | 7.80 | 7.80 | 900 |
18 Apr 2022 | 7.85 | 7.85 | 7.77 | 7.80 | 7.80 | 5,300 |
14 Apr 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 900 |
13 Apr 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 3,000 |
12 Apr 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 400 |
11 Apr 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 700 |
08 Apr 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
07 Apr 2022 | 7.77 | 7.78 | 7.77 | 7.78 | 7.78 | 6,900 |
06 Apr 2022 | 7.80 | 7.87 | 7.78 | 7.78 | 7.78 | 4,000 |
05 Apr 2022 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
04 Apr 2022 | 8.20 | 8.20 | 7.78 | 7.79 | 7.79 | 700 |
01 Apr 2022 | 7.74 | 7.76 | 7.74 | 7.76 | 7.76 | 1,100 |
31 Mar 2022 | 7.76 | 7.76 | 7.74 | 7.74 | 7.74 | 1,200 |
30 Mar 2022 | 7.82 | 7.82 | 7.72 | 7.80 | 7.80 | 900 |
29 Mar 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
28 Mar 2022 | 7.77 | 7.78 | 7.75 | 7.75 | 7.75 | 5,500 |
25 Mar 2022 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 200 |
24 Mar 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
23 Mar 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1,500 |
22 Mar 2022 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 1,100 |
21 Mar 2022 | 7.75 | 7.75 | 7.69 | 7.69 | 7.69 | 2,800 |
18 Mar 2022 | 7.64 | 7.71 | 7.60 | 7.71 | 7.71 | 4,500 |
17 Mar 2022 | 7.65 | 7.66 | 7.50 | 7.50 | 7.50 | 12,000 |
16 Mar 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 200 |
15 Mar 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
14 Mar 2022 | 7.56 | 7.56 | 7.50 | 7.50 | 7.50 | 6,700 |
11 Mar 2022 | 7.82 | 7.82 | 7.50 | 7.50 | 7.50 | 8,200 |
10 Mar 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
09 Mar 2022 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 2,000 |
08 Mar 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
07 Mar 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
04 Mar 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 300 |
03 Mar 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 500 |
02 Mar 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 200 |
01 Mar 2022 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
28 Feb 2022 | 8.13 | 8.13 | 7.83 | 7.83 | 7.83 | 900 |
25 Feb 2022 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
25 Feb 2022 | 0.04 Dividend | |||||
24 Feb 2022 | 8.14 | 8.14 | 8.14 | 8.14 | 8.10 | - |
23 Feb 2022 | 8.14 | 8.14 | 8.14 | 8.14 | 8.10 | - |
22 Feb 2022 | 8.14 | 8.14 | 8.14 | 8.14 | 8.10 | - |
18 Feb 2022 | 8.14 | 8.14 | 8.14 | 8.14 | 8.10 | 300 |
17 Feb 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.91 | - |
16 Feb 2022 | 8.09 | 8.09 | 7.90 | 7.95 | 7.91 | 2,800 |
15 Feb 2022 | 7.79 | 7.79 | 7.79 | 7.79 | 7.75 | 100 |
14 Feb 2022 | 7.79 | 7.79 | 7.79 | 7.79 | 7.75 | - |
11 Feb 2022 | 7.79 | 7.79 | 7.79 | 7.79 | 7.75 | 100 |
10 Feb 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | - |
09 Feb 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | 300 |
08 Feb 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.69 | - |
07 Feb 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.69 | - |
04 Feb 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.69 | 1,000 |
03 Feb 2022 | 7.85 | 7.88 | 7.85 | 7.88 | 7.84 | 600 |
02 Feb 2022 | 7.69 | 7.69 | 7.69 | 7.69 | 7.65 | - |
01 Feb 2022 | 7.90 | 7.90 | 7.69 | 7.69 | 7.65 | 1,200 |
31 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 7.96 | - |
28 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 7.96 | - |
28 Jan 2022 | 0.04 Dividend | |||||
27 Jan 2022 | 7.99 | 8.00 | 7.99 | 8.00 | 7.92 | 1,100 |
26 Jan 2022 | 7.89 | 7.89 | 7.89 | 7.89 | 7.81 | - |
25 Jan 2022 | 7.87 | 7.89 | 7.87 | 7.89 | 7.81 | 300 |
24 Jan 2022 | 7.88 | 7.88 | 7.80 | 7.80 | 7.72 | 5,600 |
21 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | 3,000 |
20 Jan 2022 | 8.09 | 8.09 | 8.09 | 8.09 | 8.01 | 300 |
19 Jan 2022 | 8.00 | 8.00 | 7.92 | 7.92 | 7.84 | 1,300 |
18 Jan 2022 | 8.17 | 8.17 | 8.17 | 8.17 | 8.09 | - |
17 Jan 2022 | 8.36 | 8.36 | 8.17 | 8.17 | 8.09 | 300 |
14 Jan 2022 | 7.86 | 8.49 | 7.86 | 8.09 | 8.01 | 4,000 |
13 Jan 2022 | 8.75 | 9.45 | 8.40 | 8.40 | 8.32 | 8,400 |
12 Jan 2022 | 7.99 | 8.75 | 7.99 | 8.75 | 8.66 | 11,400 |
11 Jan 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.82 | 1,000 |
10 Jan 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.82 | 1,900 |
07 Jan 2022 | 7.91 | 7.91 | 7.90 | 7.90 | 7.82 | 1,100 |
06 Jan 2022 | 7.90 | 7.93 | 7.90 | 7.93 | 7.85 | 2,500 |
05 Jan 2022 | 7.80 | 7.90 | 7.80 | 7.90 | 7.82 | 5,600 |
04 Jan 2022 | 7.77 | 7.80 | 7.77 | 7.77 | 7.69 | 1,000 |
31 Dec 2021 | 7.85 | 7.85 | 7.85 | 7.85 | 7.77 | - |
30 Dec 2021 | 7.86 | 7.86 | 7.77 | 7.85 | 7.77 | 3,500 |
30 Dec 2021 | 0.04 Dividend | |||||
29 Dec 2021 | 7.63 | 7.74 | 7.63 | 7.74 | 7.62 | 1,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |