Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 5.46 | 5.73 | 5.46 | 5.73 | 5.73 | 1,500 |
30 June 2022 | 5.55 | 5.71 | 5.55 | 5.71 | 5.71 | 3,400 |
29 June 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 11,200 |
28 June 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2,400 |
27 June 2022 | 5.71 | 5.85 | 5.71 | 5.77 | 5.77 | 4,500 |
24 June 2022 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1,200 |
23 June 2022 | 5.75 | 5.76 | 5.50 | 5.60 | 5.60 | 12,000 |
22 June 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
21 June 2022 | 5.83 | 5.90 | 5.83 | 5.90 | 5.90 | 700 |
17 June 2022 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 300 |
16 June 2022 | 5.60 | 5.75 | 5.51 | 5.75 | 5.75 | 4,000 |
15 June 2022 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 200 |
14 June 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 4,500 |
13 June 2022 | 5.86 | 5.86 | 5.51 | 5.51 | 5.51 | 14,400 |
10 June 2022 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
09 June 2022 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 2,200 |
08 June 2022 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 800 |
07 June 2022 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | 300 |
06 June 2022 | 6.45 | 6.45 | 6.29 | 6.29 | 6.29 | 1,200 |
03 June 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 400 |
02 June 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
01 June 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
31 May 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 200 |
27 May 2022 | 7.00 | 7.00 | 6.88 | 6.88 | 6.88 | 600 |
27 May 2022 | 0.031 Dividend | |||||
26 May 2022 | 6.88 | 6.88 | 6.66 | 6.66 | 6.63 | 4,200 |
25 May 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | 100 |
24 May 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | 1,200 |
23 May 2022 | 6.41 | 6.41 | 6.41 | 6.41 | 6.38 | 200 |
20 May 2022 | 6.59 | 6.59 | 6.31 | 6.33 | 6.30 | 1,800 |
19 May 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | - |
18 May 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | 100 |
17 May 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | - |
16 May 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | - |
13 May 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | 100 |
12 May 2022 | 6.08 | 6.08 | 6.08 | 6.08 | 6.05 | 200 |
11 May 2022 | 6.29 | 6.29 | 6.29 | 6.29 | 6.26 | 400 |
10 May 2022 | 6.38 | 6.38 | 6.38 | 6.38 | 6.35 | - |
09 May 2022 | 6.38 | 6.38 | 6.38 | 6.38 | 6.35 | 200 |
06 May 2022 | 6.76 | 6.76 | 6.76 | 6.76 | 6.73 | 4,000 |
05 May 2022 | 6.76 | 6.76 | 6.76 | 6.76 | 6.73 | 54,600 |
04 May 2022 | 7.03 | 7.03 | 7.03 | 7.03 | 7.00 | 175,200 |
03 May 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.71 | - |
02 May 2022 | 6.70 | 6.85 | 6.70 | 6.74 | 6.71 | 400 |
29 Apr 2022 | 6.98 | 7.20 | 6.98 | 7.20 | 7.17 | 5,900 |
28 Apr 2022 | 6.98 | 6.98 | 6.98 | 6.98 | 6.95 | - |
27 Apr 2022 | 6.98 | 6.98 | 6.98 | 6.98 | 6.95 | - |
26 Apr 2022 | 6.92 | 6.98 | 6.92 | 6.98 | 6.95 | 500 |
25 Apr 2022 | 7.23 | 7.23 | 7.23 | 7.23 | 7.20 | 300 |
22 Apr 2022 | 6.83 | 7.28 | 6.54 | 7.28 | 7.25 | 1,400 |
21 Apr 2022 | 6.83 | 6.83 | 6.83 | 6.83 | 6.80 | - |
20 Apr 2022 | 6.83 | 6.83 | 6.83 | 6.83 | 6.80 | 500 |
19 Apr 2022 | 6.85 | 6.85 | 6.74 | 6.74 | 6.71 | 700 |
18 Apr 2022 | 6.66 | 6.66 | 6.66 | 6.66 | 6.63 | 200 |
14 Apr 2022 | 6.86 | 6.86 | 6.86 | 6.86 | 6.83 | 2,100 |
13 Apr 2022 | 6.87 | 6.88 | 6.74 | 6.74 | 6.71 | 600 |
12 Apr 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | 1,100 |
11 Apr 2022 | 6.91 | 7.24 | 6.75 | 6.75 | 6.72 | 700 |
08 Apr 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | - |
07 Apr 2022 | 7.41 | 7.41 | 7.15 | 7.15 | 7.12 | 400 |
06 Apr 2022 | 7.21 | 7.39 | 7.09 | 7.09 | 7.06 | 800 |
05 Apr 2022 | 7.20 | 7.20 | 7.05 | 7.05 | 7.02 | 800 |
04 Apr 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | 200 |
01 Apr 2022 | 7.44 | 7.44 | 7.44 | 7.44 | 7.41 | - |
31 Mar 2022 | 7.44 | 7.44 | 7.44 | 7.44 | 7.41 | 100 |
30 Mar 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | 400 |
29 Mar 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.86 | 5,000 |
28 Mar 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.86 | 100 |
25 Mar 2022 | 7.45 | 7.57 | 7.45 | 7.57 | 7.53 | 10,400 |
24 Mar 2022 | 7.49 | 7.62 | 7.49 | 7.62 | 7.58 | 7,400 |
23 Mar 2022 | 7.36 | 7.75 | 7.00 | 7.00 | 6.97 | 1,800 |
22 Mar 2022 | 7.75 | 7.75 | 7.38 | 7.38 | 7.35 | 6,000 |
21 Mar 2022 | 7.37 | 7.37 | 7.37 | 7.37 | 7.34 | - |
18 Mar 2022 | 7.37 | 7.37 | 7.37 | 7.37 | 7.34 | 200 |
17 Mar 2022 | 7.15 | 7.37 | 6.97 | 7.01 | 6.98 | 2,400 |
16 Mar 2022 | 6.99 | 6.99 | 6.99 | 6.99 | 6.96 | 300 |
15 Mar 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.87 | - |
14 Mar 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.87 | 200 |
11 Mar 2022 | 6.60 | 6.84 | 6.60 | 6.84 | 6.81 | 600 |
10 Mar 2022 | 6.83 | 6.83 | 6.31 | 6.31 | 6.28 | 700 |
09 Mar 2022 | 6.71 | 6.71 | 6.71 | 6.71 | 6.68 | 200 |
08 Mar 2022 | 6.29 | 6.29 | 6.29 | 6.29 | 6.26 | 200 |
07 Mar 2022 | 6.15 | 6.56 | 6.15 | 6.56 | 6.53 | 6,300 |
04 Mar 2022 | 6.17 | 6.17 | 6.17 | 6.17 | 6.14 | 1,200 |
03 Mar 2022 | 6.75 | 6.75 | 6.00 | 6.00 | 5.97 | 2,400 |
02 Mar 2022 | 6.85 | 6.85 | 6.45 | 6.45 | 6.42 | 1,200 |
01 Mar 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.72 | - |
28 Feb 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.72 | 300 |
25 Feb 2022 | 6.30 | 6.64 | 6.30 | 6.64 | 6.61 | 11,400 |
24 Feb 2022 | 5.91 | 6.29 | 5.91 | 6.29 | 6.26 | 151,800 |
23 Feb 2022 | 6.37 | 6.37 | 6.37 | 6.37 | 6.34 | 203,700 |
22 Feb 2022 | 6.48 | 6.56 | 6.48 | 6.56 | 6.53 | 105,800 |
18 Feb 2022 | 6.65 | 6.65 | 6.41 | 6.60 | 6.57 | 4,600 |
17 Feb 2022 | 6.87 | 6.91 | 6.86 | 6.91 | 6.88 | 4,200 |
16 Feb 2022 | 6.85 | 7.04 | 6.85 | 7.04 | 7.01 | 2,500 |
15 Feb 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | 100 |
14 Feb 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.72 | 1,200 |
11 Feb 2022 | 6.80 | 7.07 | 6.80 | 7.01 | 6.98 | 2,500 |
10 Feb 2022 | 6.67 | 6.67 | 6.67 | 6.67 | 6.64 | - |
09 Feb 2022 | 6.67 | 6.67 | 6.67 | 6.67 | 6.64 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |