Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 8.20 | 8.22 | 8.07 | 8.10 | 8.10 | 728,611 |
11 Aug 2022 | 8.30 | 8.33 | 8.10 | 8.17 | 8.17 | 2,144,275 |
10 Aug 2022 | 8.21 | 8.43 | 8.01 | 8.03 | 8.03 | 3,359,110 |
09 Aug 2022 | 7.70 | 7.77 | 7.61 | 7.64 | 7.64 | 777,832 |
08 Aug 2022 | 7.67 | 7.77 | 7.60 | 7.73 | 7.73 | 985,428 |
05 Aug 2022 | 7.73 | 7.74 | 7.58 | 7.67 | 7.67 | 1,456,177 |
04 Aug 2022 | 7.81 | 7.87 | 7.55 | 7.56 | 7.56 | 2,156,414 |
03 Aug 2022 | 8.08 | 8.15 | 8.04 | 8.09 | 8.09 | 934,077 |
02 Aug 2022 | 8.40 | 8.40 | 7.88 | 8.23 | 8.23 | 2,042,535 |
01 Aug 2022 | 8.45 | 8.59 | 8.41 | 8.51 | 8.51 | 730,394 |
29 July 2022 | 8.43 | 8.54 | 8.36 | 8.52 | 8.52 | 853,964 |
28 July 2022 | 8.44 | 8.48 | 8.28 | 8.32 | 8.32 | 665,393 |
27 July 2022 | 8.40 | 8.53 | 8.38 | 8.52 | 8.52 | 456,213 |
26 July 2022 | 8.35 | 8.54 | 8.28 | 8.46 | 8.46 | 885,774 |
25 July 2022 | 8.35 | 8.44 | 8.30 | 8.34 | 8.34 | 534,045 |
22 July 2022 | 8.42 | 8.44 | 8.15 | 8.34 | 8.34 | 1,248,894 |
21 July 2022 | 8.62 | 8.65 | 8.37 | 8.42 | 8.42 | 569,474 |
20 July 2022 | 8.54 | 8.67 | 8.39 | 8.59 | 8.59 | 1,299,996 |
19 July 2022 | 8.25 | 8.42 | 8.24 | 8.38 | 8.38 | 1,087,974 |
18 July 2022 | 8.28 | 8.45 | 8.27 | 8.45 | 8.45 | 676,194 |
15 July 2022 | 8.28 | 8.32 | 8.14 | 8.25 | 8.25 | 968,856 |
14 July 2022 | 8.24 | 8.42 | 8.21 | 8.32 | 8.32 | 1,112,563 |
13 July 2022 | 8.27 | 8.42 | 8.22 | 8.29 | 8.29 | 1,356,176 |
12 July 2022 | 8.44 | 8.47 | 8.31 | 8.42 | 8.42 | 1,169,028 |
11 July 2022 | 8.42 | 8.61 | 8.29 | 8.39 | 8.39 | 1,470,580 |
08 July 2022 | 8.48 | 8.70 | 8.45 | 8.69 | 8.69 | 1,020,978 |
07 July 2022 | 8.66 | 8.69 | 8.29 | 8.41 | 8.41 | 2,011,022 |
06 July 2022 | 8.51 | 8.72 | 8.21 | 8.53 | 8.53 | 1,725,761 |
06 July 2022 | 0.12 Dividend | |||||
05 July 2022 | 9.34 | 9.36 | 9.15 | 9.15 | 9.03 | 1,445,694 |
04 July 2022 | 9.70 | 9.72 | 9.30 | 9.31 | 9.19 | 1,878,721 |
01 July 2022 | 9.70 | 9.74 | 9.51 | 9.54 | 9.41 | 1,953,658 |
30 June 2022 | 9.49 | 9.69 | 9.48 | 9.51 | 9.39 | 4,000,362 |
29 June 2022 | 9.44 | 9.49 | 9.34 | 9.42 | 9.30 | 805,856 |
28 June 2022 | 9.47 | 9.57 | 9.40 | 9.56 | 9.43 | 1,741,363 |
27 June 2022 | 9.25 | 9.39 | 9.19 | 9.36 | 9.24 | 867,403 |
24 June 2022 | 8.96 | 9.12 | 8.83 | 9.08 | 8.96 | 2,509,782 |
23 June 2022 | 9.46 | 9.46 | 8.94 | 9.17 | 9.05 | 3,225,441 |
22 June 2022 | 9.75 | 9.75 | 9.35 | 9.41 | 9.29 | 1,576,456 |
21 June 2022 | 9.30 | 9.56 | 9.25 | 9.54 | 9.41 | 1,948,229 |
20 June 2022 | 9.38 | 9.39 | 8.97 | 9.09 | 8.97 | 1,856,840 |
17 June 2022 | 9.50 | 9.63 | 9.24 | 9.48 | 9.36 | 2,650,632 |
16 June 2022 | 9.89 | 9.92 | 9.52 | 9.72 | 9.59 | 1,863,213 |
15 June 2022 | 9.93 | 10.17 | 9.75 | 9.95 | 9.82 | 2,621,296 |
14 June 2022 | 9.96 | 9.99 | 9.59 | 9.66 | 9.53 | 2,537,829 |
10 June 2022 | 10.30 | 10.39 | 10.23 | 10.23 | 10.10 | 1,129,079 |
09 June 2022 | 10.31 | 10.46 | 10.28 | 10.36 | 10.22 | 870,530 |
08 June 2022 | 10.40 | 10.55 | 10.20 | 10.47 | 10.33 | 1,786,481 |
07 June 2022 | 10.07 | 10.18 | 10.03 | 10.09 | 9.96 | 1,696,426 |
06 June 2022 | 9.67 | 10.09 | 9.66 | 10.08 | 9.95 | 1,824,966 |
03 June 2022 | 9.56 | 9.67 | 9.56 | 9.65 | 9.52 | 1,454,316 |
02 June 2022 | 9.50 | 9.60 | 9.38 | 9.50 | 9.38 | 2,014,561 |
01 June 2022 | 9.68 | 9.73 | 9.58 | 9.66 | 9.53 | 1,606,808 |
31 May 2022 | 9.73 | 9.90 | 9.61 | 9.82 | 9.69 | 1,577,430 |
30 May 2022 | 9.82 | 9.88 | 9.73 | 9.76 | 9.63 | 852,558 |
27 May 2022 | 9.80 | 9.82 | 9.59 | 9.70 | 9.57 | 1,211,070 |
26 May 2022 | 10.00 | 10.04 | 9.63 | 9.65 | 9.52 | 1,066,144 |
25 May 2022 | 10.16 | 10.16 | 9.99 | 10.00 | 9.87 | 904,052 |
24 May 2022 | 10.04 | 10.17 | 10.00 | 10.06 | 9.93 | 1,319,282 |
23 May 2022 | 10.02 | 10.05 | 9.87 | 9.93 | 9.80 | 1,503,124 |
20 May 2022 | 9.96 | 10.09 | 9.86 | 9.92 | 9.79 | 1,115,128 |
19 May 2022 | 10.11 | 10.15 | 9.72 | 9.98 | 9.85 | 2,928,959 |
18 May 2022 | 10.27 | 10.43 | 10.13 | 10.40 | 10.26 | 1,813,116 |
17 May 2022 | 10.17 | 10.23 | 10.01 | 10.17 | 10.04 | 1,439,541 |
16 May 2022 | 10.32 | 10.35 | 9.94 | 10.09 | 9.96 | 1,417,964 |
13 May 2022 | 10.15 | 10.19 | 9.81 | 9.93 | 9.80 | 2,086,146 |
12 May 2022 | 10.75 | 10.75 | 10.00 | 10.11 | 9.98 | 2,382,585 |
11 May 2022 | 10.71 | 10.75 | 10.22 | 10.46 | 10.32 | 1,825,460 |
10 May 2022 | 10.55 | 10.61 | 10.12 | 10.56 | 10.42 | 1,710,671 |
09 May 2022 | 10.64 | 10.72 | 10.46 | 10.60 | 10.46 | 1,717,935 |
06 May 2022 | 10.69 | 10.73 | 10.50 | 10.62 | 10.48 | 887,272 |
05 May 2022 | 10.72 | 10.80 | 10.60 | 10.72 | 10.58 | 1,666,815 |
04 May 2022 | 10.74 | 10.86 | 10.61 | 10.73 | 10.59 | 2,107,872 |
03 May 2022 | 10.35 | 10.64 | 10.33 | 10.50 | 10.36 | 1,466,838 |
02 May 2022 | 10.33 | 10.53 | 10.21 | 10.41 | 10.27 | 3,360,342 |
29 Apr 2022 | 10.05 | 10.34 | 10.02 | 10.34 | 10.20 | 3,433,449 |
28 Apr 2022 | 10.11 | 10.11 | 9.90 | 9.95 | 9.82 | 1,643,449 |
27 Apr 2022 | 10.00 | 10.04 | 9.79 | 9.87 | 9.74 | 2,934,106 |
26 Apr 2022 | 9.91 | 10.20 | 9.91 | 10.09 | 9.96 | 1,695,813 |
22 Apr 2022 | 9.85 | 10.17 | 9.82 | 10.10 | 9.97 | 1,163,826 |
21 Apr 2022 | 9.99 | 10.07 | 9.90 | 9.99 | 9.86 | 1,041,846 |
20 Apr 2022 | 9.56 | 9.83 | 9.55 | 9.81 | 9.68 | 2,126,882 |
19 Apr 2022 | 9.75 | 9.76 | 9.50 | 9.54 | 9.41 | 1,821,420 |
14 Apr 2022 | 9.62 | 9.75 | 9.58 | 9.75 | 9.62 | 2,391,072 |
13 Apr 2022 | 9.80 | 9.82 | 9.61 | 9.65 | 9.52 | 1,998,838 |
12 Apr 2022 | 9.86 | 10.06 | 9.54 | 9.60 | 9.47 | 2,755,088 |
11 Apr 2022 | 9.43 | 9.89 | 9.37 | 9.81 | 9.68 | 4,751,366 |
08 Apr 2022 | 9.30 | 9.46 | 9.08 | 9.19 | 9.07 | 3,361,725 |
07 Apr 2022 | 8.49 | 8.77 | 8.49 | 8.69 | 8.58 | 2,006,690 |
06 Apr 2022 | 8.56 | 8.57 | 8.38 | 8.40 | 8.29 | 1,196,481 |
05 Apr 2022 | 8.71 | 8.73 | 8.44 | 8.46 | 8.35 | 790,396 |
04 Apr 2022 | 8.74 | 8.74 | 8.56 | 8.56 | 8.45 | 475,027 |
01 Apr 2022 | 8.60 | 8.80 | 8.55 | 8.74 | 8.63 | 1,025,707 |
31 Mar 2022 | 8.44 | 8.60 | 8.40 | 8.50 | 8.39 | 1,960,031 |
30 Mar 2022 | 8.64 | 8.64 | 8.36 | 8.43 | 8.32 | 2,789,960 |
29 Mar 2022 | 8.87 | 8.94 | 8.56 | 8.56 | 8.45 | 1,169,267 |
28 Mar 2022 | 8.71 | 8.95 | 8.62 | 8.79 | 8.67 | 1,466,555 |
25 Mar 2022 | 8.66 | 8.69 | 8.55 | 8.68 | 8.57 | 549,314 |
24 Mar 2022 | 8.60 | 8.64 | 8.53 | 8.56 | 8.45 | 565,100 |
23 Mar 2022 | 8.79 | 8.79 | 8.57 | 8.60 | 8.49 | 1,042,985 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |