Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 5,000 |
11 Aug 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3,500 |
10 Aug 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
09 Aug 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 100 |
08 Aug 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
05 Aug 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 7,100 |
04 Aug 2022 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 5,100 |
03 Aug 2022 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 23,000 |
02 Aug 2022 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 29,100 |
01 Aug 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 66,900 |
29 July 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6,500 |
28 July 2022 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
27 July 2022 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
26 July 2022 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
25 July 2022 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 300 |
22 July 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 36,400 |
21 July 2022 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
20 July 2022 | 8.26 | 8.38 | 8.26 | 8.38 | 8.38 | 10,700 |
19 July 2022 | 8.27 | 8.50 | 8.27 | 8.50 | 8.50 | 4,200 |
18 July 2022 | 8.47 | 8.47 | 8.23 | 8.45 | 8.45 | 28,300 |
15 July 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 500 |
14 July 2022 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
13 July 2022 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 400 |
12 July 2022 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 11,500 |
11 July 2022 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
08 July 2022 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 400 |
07 July 2022 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
06 July 2022 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
05 July 2022 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 200 |
01 July 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
30 June 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 900 |
29 June 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 43,500 |
28 June 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1,000 |
27 June 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
24 June 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1,500 |
23 June 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 23,700 |
22 June 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 800 |
21 June 2022 | 8.75 | 8.75 | 8.53 | 8.53 | 8.53 | 900 |
17 June 2022 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
16 June 2022 | 9.50 | 9.50 | 9.13 | 9.13 | 9.13 | 5,800 |
15 June 2022 | 9.23 | 9.32 | 9.23 | 9.32 | 9.32 | 6,400 |
14 June 2022 | 9.36 | 9.46 | 9.36 | 9.46 | 9.46 | 600 |
13 June 2022 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 300 |
10 June 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
09 June 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
08 June 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
07 June 2022 | 9.91 | 9.91 | 9.68 | 9.68 | 9.68 | 300 |
06 June 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
03 June 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
02 June 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
01 June 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
01 June 2022 | 0.08 Dividend | |||||
31 May 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.03 | 700 |
27 May 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 9.99 | - |
26 May 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 9.99 | 300 |
25 May 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.68 | - |
24 May 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.68 | - |
23 May 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.68 | - |
20 May 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.68 | 700 |
19 May 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.66 | 500 |
18 May 2022 | 9.64 | 9.64 | 9.64 | 9.64 | 9.56 | - |
17 May 2022 | 9.64 | 9.64 | 9.64 | 9.64 | 9.56 | - |
16 May 2022 | 9.68 | 9.68 | 9.64 | 9.64 | 9.56 | 4,500 |
13 May 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.61 | - |
12 May 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.61 | 23,000 |
11 May 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.61 | - |
10 May 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.61 | 4,500 |
09 May 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.61 | - |
06 May 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.61 | 300 |
05 May 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 9.96 | - |
04 May 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 9.96 | - |
03 May 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 9.96 | 1,400 |
02 May 2022 | 9.64 | 9.64 | 9.64 | 9.64 | 9.56 | 1,000 |
29 Apr 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.47 | - |
28 Apr 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.47 | 400 |
27 Apr 2022 | 9.64 | 9.64 | 9.64 | 9.64 | 9.56 | - |
26 Apr 2022 | 9.64 | 9.64 | 9.64 | 9.64 | 9.56 | 500 |
25 Apr 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.72 | - |
22 Apr 2022 | 10.03 | 10.03 | 9.80 | 9.80 | 9.72 | 1,000 |
21 Apr 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.86 | 600 |
20 Apr 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.83 | 300 |
19 Apr 2022 | 9.43 | 9.43 | 9.43 | 9.43 | 9.36 | - |
18 Apr 2022 | 9.43 | 9.43 | 9.43 | 9.43 | 9.36 | - |
14 Apr 2022 | 9.43 | 9.43 | 9.43 | 9.43 | 9.36 | 500 |
13 Apr 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.57 | - |
12 Apr 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.57 | 4,100 |
11 Apr 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.57 | 500 |
08 Apr 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.46 | - |
07 Apr 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.46 | - |
06 Apr 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.46 | - |
05 Apr 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.46 | 100 |
04 Apr 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.47 | 87,000 |
01 Apr 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.47 | - |
31 Mar 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.47 | - |
30 Mar 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.47 | - |
29 Mar 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.47 | - |
28 Mar 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.47 | 18,500 |
25 Mar 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.47 | - |
24 Mar 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.47 | 6,000 |
23 Mar 2022 | 9.79 | 9.79 | 9.55 | 9.55 | 9.47 | 1,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |