Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
26 May 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 300 |
25 May 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
24 May 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1,000 |
23 May 2022 | 9.70 | 9.73 | 9.67 | 9.69 | 9.69 | 1,378,900 |
20 May 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
19 May 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
18 May 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
17 May 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 500 |
16 May 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 400 |
13 May 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 2,600 |
12 May 2022 | 9.70 | 9.70 | 9.69 | 9.69 | 9.69 | 2,100 |
11 May 2022 | 9.70 | 9.73 | 9.69 | 9.71 | 9.71 | 109,700 |
10 May 2022 | 9.75 | 9.75 | 9.71 | 9.71 | 9.71 | 721,400 |
09 May 2022 | 9.76 | 9.76 | 9.73 | 9.73 | 9.73 | 69,900 |
06 May 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 28,300 |
05 May 2022 | 9.76 | 9.77 | 9.76 | 9.77 | 9.77 | 40,700 |
04 May 2022 | 9.76 | 9.78 | 9.76 | 9.78 | 9.78 | 4,200 |
03 May 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 100 |
02 May 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10,900 |
29 Apr 2022 | 9.78 | 9.80 | 9.75 | 9.75 | 9.75 | 1,500 |
28 Apr 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
27 Apr 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1,100 |
26 Apr 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
25 Apr 2022 | 9.80 | 9.80 | 9.76 | 9.79 | 9.79 | 900 |
22 Apr 2022 | 9.76 | 9.80 | 9.76 | 9.76 | 9.76 | 202,000 |
21 Apr 2022 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 51,800 |
20 Apr 2022 | 9.75 | 9.77 | 9.75 | 9.77 | 9.77 | 30,500 |
19 Apr 2022 | 9.76 | 9.78 | 9.75 | 9.78 | 9.78 | 162,000 |
18 Apr 2022 | 9.77 | 9.77 | 9.75 | 9.75 | 9.75 | 37,400 |
14 Apr 2022 | 9.79 | 9.90 | 9.75 | 9.76 | 9.76 | 32,500 |
13 Apr 2022 | 9.79 | 9.83 | 9.75 | 9.75 | 9.75 | 56,200 |
12 Apr 2022 | 9.78 | 9.86 | 9.75 | 9.76 | 9.76 | 137,600 |
11 Apr 2022 | 9.76 | 9.78 | 9.76 | 9.76 | 9.76 | 25,800 |
08 Apr 2022 | 9.73 | 9.86 | 9.73 | 9.77 | 9.77 | 140,600 |
07 Apr 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 300 |
06 Apr 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 200 |
05 Apr 2022 | 9.74 | 9.80 | 9.73 | 9.74 | 9.74 | 2,600 |
04 Apr 2022 | 9.77 | 9.77 | 9.73 | 9.73 | 9.73 | 1,400 |
01 Apr 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 38,800 |
31 Mar 2022 | 9.72 | 9.77 | 9.72 | 9.77 | 9.77 | 4,500 |
30 Mar 2022 | 9.79 | 9.79 | 9.75 | 9.75 | 9.75 | 1,300 |
29 Mar 2022 | 9.80 | 9.80 | 9.73 | 9.73 | 9.73 | 3,600 |
28 Mar 2022 | 9.75 | 9.76 | 9.74 | 9.76 | 9.76 | 67,400 |
25 Mar 2022 | 9.72 | 9.75 | 9.72 | 9.75 | 9.75 | 208,300 |
24 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 400 |
23 Mar 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
22 Mar 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
21 Mar 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 200 |
18 Mar 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 2,100 |
17 Mar 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 12,900 |
16 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
15 Mar 2022 | 9.71 | 9.75 | 9.71 | 9.75 | 9.75 | 2,400 |
14 Mar 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 19,100 |
11 Mar 2022 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | 3,800 |
10 Mar 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 700 |
09 Mar 2022 | 9.72 | 9.74 | 9.69 | 9.70 | 9.70 | 882,200 |
08 Mar 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
07 Mar 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 3,400 |
04 Mar 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
03 Mar 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 5,700 |
02 Mar 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 200 |
01 Mar 2022 | 9.73 | 9.75 | 9.66 | 9.66 | 9.66 | 221,400 |
28 Feb 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 220,000 |
25 Feb 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
24 Feb 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 220,700 |
23 Feb 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
22 Feb 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
18 Feb 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1,100 |
17 Feb 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 800 |
16 Feb 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 100 |
15 Feb 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
14 Feb 2022 | 9.76 | 9.77 | 9.75 | 9.75 | 9.75 | 23,400 |
11 Feb 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
10 Feb 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
09 Feb 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
08 Feb 2022 | 9.75 | 9.77 | 9.75 | 9.77 | 9.77 | 35,800 |
07 Feb 2022 | 9.75 | 9.90 | 9.72 | 9.90 | 9.90 | 10,200 |
04 Feb 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4,100 |
03 Feb 2022 | 9.68 | 9.80 | 9.68 | 9.80 | 9.80 | 200 |
02 Feb 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
01 Feb 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9,400 |
31 Jan 2022 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 28,000 |
28 Jan 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 52,700 |
27 Jan 2022 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | 3,400 |
26 Jan 2022 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | 27,000 |
25 Jan 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 600 |
24 Jan 2022 | 9.70 | 9.75 | 9.68 | 9.70 | 9.70 | 162,300 |
21 Jan 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
20 Jan 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
19 Jan 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
18 Jan 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
14 Jan 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
13 Jan 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
12 Jan 2022 | 9.73 | 9.82 | 9.73 | 9.78 | 9.78 | 6,100 |
11 Jan 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 300 |
10 Jan 2022 | 9.73 | 9.73 | 9.72 | 9.72 | 9.72 | 600 |
07 Jan 2022 | 9.72 | 9.80 | 9.72 | 9.74 | 9.74 | 103,000 |
06 Jan 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 200 |
05 Jan 2022 | 9.72 | 9.75 | 9.72 | 9.75 | 9.75 | 14,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |