Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
30 June 2022 | 3.0200 | 3.0500 | 3.0200 | 3.0500 | 3.0500 | 1,100 |
29 June 2022 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 56,200 |
28 June 2022 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
27 June 2022 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
24 June 2022 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 100 |
23 June 2022 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 16,000 |
22 June 2022 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 53,300 |
21 June 2022 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
17 June 2022 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
16 June 2022 | 2.8700 | 2.9900 | 2.8700 | 2.9900 | 2.9900 | 700 |
15 June 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
14 June 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
13 June 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 100 |
10 June 2022 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
09 June 2022 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
08 June 2022 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 200 |
07 June 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
06 June 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
03 June 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
02 June 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
01 June 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2,500 |
31 May 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
27 May 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
26 May 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
25 May 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
24 May 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 400 |
23 May 2022 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3,800 |
20 May 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
19 May 2022 | 3.0500 | 3.0600 | 3.0500 | 3.0500 | 3.0500 | 161,900 |
19 May 2022 | 0.106 Dividend | |||||
18 May 2022 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8640 | - |
17 May 2022 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8640 | - |
16 May 2022 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8640 | - |
13 May 2022 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8640 | - |
12 May 2022 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8640 | - |
11 May 2022 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8640 | 10,000 |
10 May 2022 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8640 | - |
09 May 2022 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8640 | 200 |
06 May 2022 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.8736 | 18,200 |
05 May 2022 | 3.0500 | 3.0500 | 3.0200 | 3.0200 | 2.9122 | 1,200 |
04 May 2022 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9701 | - |
03 May 2022 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9701 | 9,000 |
02 May 2022 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 2.9797 | - |
29 Apr 2022 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 2.9797 | 3,200 |
28 Apr 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1340 | - |
27 Apr 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1340 | 53,300 |
26 Apr 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1340 | - |
25 Apr 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1340 | 3,100 |
22 Apr 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4137 | - |
21 Apr 2022 | 3.5100 | 3.5400 | 3.5100 | 3.5400 | 3.4137 | 1,200 |
20 Apr 2022 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3172 | - |
19 Apr 2022 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3172 | 1,300 |
18 Apr 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2787 | 100 |
14 Apr 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2208 | - |
13 Apr 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2208 | 8,600 |
12 Apr 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2208 | - |
11 Apr 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2208 | - |
08 Apr 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2208 | - |
07 Apr 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2208 | - |
06 Apr 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2208 | - |
05 Apr 2022 | 3.3500 | 3.3500 | 3.3200 | 3.3400 | 3.2208 | 15,900 |
04 Apr 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3751 | - |
01 Apr 2022 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | 3.3751 | 4,000 |
31 Mar 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2787 | 900 |
30 Mar 2022 | 3.3800 | 3.6000 | 3.3800 | 3.6000 | 3.4715 | 3,500 |
29 Mar 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3365 | - |
28 Mar 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3365 | - |
25 Mar 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3365 | 3,300 |
24 Mar 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2787 | 400 |
23 Mar 2022 | 3.3200 | 3.4000 | 3.3200 | 3.3200 | 3.2015 | 10,400 |
22 Mar 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.6837 | 10,100 |
21 Mar 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.6837 | 11,300 |
18 Mar 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5101 | - |
17 Mar 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5101 | - |
16 Mar 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5101 | - |
15 Mar 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5101 | 28,000 |
14 Mar 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5679 | 16,400 |
11 Mar 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5197 | - |
10 Mar 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5197 | 100 |
09 Mar 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.5583 | 300 |
08 Mar 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.3944 | - |
07 Mar 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.3944 | 600 |
04 Mar 2022 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4426 | 300 |
03 Mar 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7608 | - |
02 Mar 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7608 | - |
01 Mar 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7608 | 4,000 |
28 Feb 2022 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.0887 | 700 |
25 Feb 2022 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.8862 | - |
24 Feb 2022 | 3.9300 | 4.0300 | 3.9300 | 4.0300 | 3.8862 | 3,100 |
23 Feb 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0115 | - |
22 Feb 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0115 | 1,200 |
18 Feb 2022 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.2719 | - |
17 Feb 2022 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.2719 | 200 |
16 Feb 2022 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.1562 | - |
15 Feb 2022 | 4.2300 | 4.3300 | 4.2300 | 4.3100 | 4.1562 | 3,100 |
14 Feb 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0115 | - |
11 Feb 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0115 | - |
10 Feb 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0115 | - |
09 Feb 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0115 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |