Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
19 May 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
18 May 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
17 May 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
16 May 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
13 May 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
12 May 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
11 May 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 700 |
10 May 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 60,000 |
09 May 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
06 May 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9,100 |
05 May 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
04 May 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 5,000 |
03 May 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
02 May 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
29 Apr 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 3,300 |
28 Apr 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
27 Apr 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
26 Apr 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
25 Apr 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
22 Apr 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
21 Apr 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
20 Apr 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
19 Apr 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 50,000 |
18 Apr 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
14 Apr 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
13 Apr 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
12 Apr 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
11 Apr 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
08 Apr 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
07 Apr 2022 | 9.80 | 9.82 | 9.80 | 9.82 | 9.82 | 15,000 |
06 Apr 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10,000 |
05 Apr 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
04 Apr 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
01 Apr 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
31 Mar 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
30 Mar 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
29 Mar 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
28 Mar 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4,000 |
25 Mar 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
24 Mar 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
23 Mar 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
22 Mar 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
21 Mar 2022 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 1,100 |
18 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
17 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
16 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
15 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2,200 |
14 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
11 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
10 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 400 |
09 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
08 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
07 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
04 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
03 Mar 2022 | 10.24 | 10.24 | 9.75 | 9.75 | 9.75 | 7,600 |
02 Mar 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
01 Mar 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
28 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
25 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
24 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
23 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
22 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
18 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
17 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
16 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
15 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,500 |
14 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
11 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
10 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
09 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100,000 |
08 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 700 |
07 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 800 |
04 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
03 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
02 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
01 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
31 Jan 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
28 Jan 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
27 Jan 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
26 Jan 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
25 Jan 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
24 Jan 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
21 Jan 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
20 Jan 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
19 Jan 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
18 Jan 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 200 |
14 Jan 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
13 Jan 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 500 |
12 Jan 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
11 Jan 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
10 Jan 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
07 Jan 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
06 Jan 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
05 Jan 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
04 Jan 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1,000 |
03 Jan 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1,000 |
31 Dec 2021 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1,700 |
30 Dec 2021 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
29 Dec 2021 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |