Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 3,000 |
19 May 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
18 May 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
17 May 2022 | 7.72 | 7.75 | 7.64 | 7.75 | 7.75 | 1,300 |
16 May 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
13 May 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
12 May 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
11 May 2022 | 7.67 | 7.78 | 7.67 | 7.78 | 7.78 | 900 |
10 May 2022 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 200 |
09 May 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1,000 |
06 May 2022 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | 700 |
05 May 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
04 May 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
03 May 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
02 May 2022 | 8.56 | 8.56 | 8.48 | 8.51 | 8.51 | 900 |
29 Apr 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
28 Apr 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
27 Apr 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
26 Apr 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
25 Apr 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 300 |
22 Apr 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 500 |
21 Apr 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
20 Apr 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
19 Apr 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
18 Apr 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
14 Apr 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
13 Apr 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
12 Apr 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
11 Apr 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 300 |
08 Apr 2022 | 10.48 | 10.48 | 10.10 | 10.37 | 10.37 | 1,300 |
07 Apr 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
06 Apr 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 500 |
05 Apr 2022 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 200 |
04 Apr 2022 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 2,400 |
01 Apr 2022 | 10.98 | 10.98 | 10.89 | 10.89 | 10.89 | 1,100 |
31 Mar 2022 | 10.56 | 10.60 | 10.56 | 10.60 | 10.60 | 1,300 |
30 Mar 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
29 Mar 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
28 Mar 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
25 Mar 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
24 Mar 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
23 Mar 2022 | 9.92 | 9.92 | 9.89 | 9.89 | 9.89 | 300 |
22 Mar 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 300 |
21 Mar 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,100 |
18 Mar 2022 | 8.93 | 9.12 | 8.93 | 9.12 | 9.12 | 8,700 |
17 Mar 2022 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 200 |
16 Mar 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
15 Mar 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 100 |
14 Mar 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2,100 |
11 Mar 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
10 Mar 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
09 Mar 2022 | 9.82 | 9.90 | 9.78 | 9.78 | 9.78 | 700 |
08 Mar 2022 | 9.60 | 9.63 | 9.40 | 9.63 | 9.63 | 1,900 |
07 Mar 2022 | 9.50 | 9.58 | 9.50 | 9.58 | 9.58 | 800 |
04 Mar 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
03 Mar 2022 | 8.97 | 8.97 | 8.90 | 8.90 | 8.90 | 500 |
02 Mar 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
01 Mar 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 400 |
28 Feb 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1,200 |
25 Feb 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
24 Feb 2022 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 1,500 |
23 Feb 2022 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
22 Feb 2022 | 8.26 | 8.26 | 8.11 | 8.26 | 8.26 | 2,700 |
18 Feb 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
17 Feb 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
16 Feb 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 100 |
15 Feb 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
14 Feb 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 400 |
11 Feb 2022 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
10 Feb 2022 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
09 Feb 2022 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
08 Feb 2022 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
07 Feb 2022 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 300 |
04 Feb 2022 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
03 Feb 2022 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
02 Feb 2022 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 300 |
01 Feb 2022 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 15,800 |
31 Jan 2022 | 8.38 | 8.38 | 8.26 | 8.38 | 8.38 | 2,100 |
28 Jan 2022 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1,000 |
27 Jan 2022 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
26 Jan 2022 | 8.79 | 8.79 | 8.78 | 8.78 | 8.78 | 1,700 |
25 Jan 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
24 Jan 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 300 |
21 Jan 2022 | 9.08 | 9.08 | 9.05 | 9.05 | 9.05 | 3,800 |
20 Jan 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
19 Jan 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
18 Jan 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
14 Jan 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
13 Jan 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 900 |
12 Jan 2022 | 8.68 | 8.80 | 8.53 | 8.80 | 8.80 | 1,200 |
11 Jan 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
10 Jan 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
07 Jan 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
06 Jan 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 300 |
05 Jan 2022 | 8.72 | 8.76 | 8.72 | 8.73 | 8.73 | 1,500 |
04 Jan 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 500 |
03 Jan 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
31 Dec 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
30 Dec 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
29 Dec 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |