Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 6.15 | 6.19 | 6.08 | 6.19 | 6.19 | 4,000 |
19 May 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
18 May 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
17 May 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
16 May 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,800 |
13 May 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 10,000 |
12 May 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
11 May 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
10 May 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4,000 |
09 May 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
06 May 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
05 May 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
04 May 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
03 May 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
02 May 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
29 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
28 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
27 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
26 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
25 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
22 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
21 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1,000 |
20 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 800 |
19 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 3,300 |
18 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
14 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
13 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
12 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
11 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
08 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
07 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
06 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
05 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
04 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
01 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
31 Mar 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
30 Mar 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
29 Mar 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
28 Mar 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
25 Mar 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
24 Mar 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
23 Mar 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1,000 |
22 Mar 2022 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
21 Mar 2022 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
18 Mar 2022 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
17 Mar 2022 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
16 Mar 2022 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
15 Mar 2022 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1,900 |
14 Mar 2022 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2,500 |
11 Mar 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4,300 |
10 Mar 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
09 Mar 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
08 Mar 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
07 Mar 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 900 |
04 Mar 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
03 Mar 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
02 Mar 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
01 Mar 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
28 Feb 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3,300 |
25 Feb 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4,800 |
24 Feb 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
23 Feb 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
22 Feb 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
18 Feb 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
17 Feb 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
16 Feb 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3,400 |
15 Feb 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
14 Feb 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
11 Feb 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
10 Feb 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
09 Feb 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
08 Feb 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
07 Feb 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
04 Feb 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
03 Feb 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
02 Feb 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
01 Feb 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
31 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,300 |
28 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
27 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
26 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
25 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 23,600 |
24 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
21 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
20 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
19 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
18 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
14 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
13 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
12 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
11 Jan 2022 | 7.88 | 8.00 | 7.88 | 8.00 | 8.00 | 5,900 |
10 Jan 2022 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 400 |
07 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
06 Jan 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
05 Jan 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
04 Jan 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
03 Jan 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
31 Dec 2021 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
30 Dec 2021 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
29 Dec 2021 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |