Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 5.0000 | 5.0000 | 4.9600 | 4.9600 | 4.9600 | 300 |
26 May 2022 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | - |
25 May 2022 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | - |
24 May 2022 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | - |
23 May 2022 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | - |
20 May 2022 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | - |
19 May 2022 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | - |
18 May 2022 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 3,000 |
17 May 2022 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | - |
16 May 2022 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | - |
13 May 2022 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 400 |
12 May 2022 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | - |
11 May 2022 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 400 |
10 May 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | - |
09 May 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 99,000 |
06 May 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 179,500 |
05 May 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 152,900 |
04 May 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 81,400 |
03 May 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 207,100 |
02 May 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | - |
29 Apr 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | - |
28 Apr 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 172,500 |
27 Apr 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 19,000 |
26 Apr 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | - |
25 Apr 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | - |
22 Apr 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 313,000 |
21 Apr 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 241,000 |
20 Apr 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 183,000 |
19 Apr 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 206,800 |
18 Apr 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | - |
14 Apr 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 171,600 |
13 Apr 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 384,000 |
12 Apr 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 200 |
11 Apr 2022 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
08 Apr 2022 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
07 Apr 2022 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 200 |
07 Apr 2022 | 0.11 Dividend | |||||
06 Apr 2022 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.4400 | - |
05 Apr 2022 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.4400 | - |
04 Apr 2022 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.4400 | - |
01 Apr 2022 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.4400 | 100 |
31 Mar 2022 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | 6.7448 | - |
30 Mar 2022 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | 6.7448 | - |
29 Mar 2022 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | 6.7448 | - |
28 Mar 2022 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | 6.7448 | 3,400 |
25 Mar 2022 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | 6.7448 | 100 |
24 Mar 2022 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | 6.7645 | 200 |
23 Mar 2022 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.8009 | - |
22 Mar 2022 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.8009 | 300 |
21 Mar 2022 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.3290 | - |
18 Mar 2022 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.3290 | - |
17 Mar 2022 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.3290 | - |
16 Mar 2022 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.3290 | 400 |
15 Mar 2022 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.3880 | - |
14 Mar 2022 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.3880 | - |
11 Mar 2022 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.3880 | - |
10 Mar 2022 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.3880 | 200 |
09 Mar 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | - |
08 Mar 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | - |
07 Mar 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | - |
04 Mar 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | 340,000 |
03 Mar 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | - |
02 Mar 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | - |
01 Mar 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | - |
28 Feb 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | - |
25 Feb 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | - |
24 Feb 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | - |
23 Feb 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | - |
22 Feb 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | - |
18 Feb 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | - |
17 Feb 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | - |
16 Feb 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | - |
15 Feb 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | - |
14 Feb 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | - |
11 Feb 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | - |
10 Feb 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | - |
09 Feb 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | - |
08 Feb 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | - |
07 Feb 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | - |
04 Feb 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | - |
03 Feb 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8669 | 200 |
02 Feb 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6899 | - |
01 Feb 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6899 | - |
31 Jan 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6899 | - |
28 Jan 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6899 | - |
27 Jan 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6899 | - |
26 Jan 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6899 | - |
25 Jan 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6899 | - |
24 Jan 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6899 | - |
21 Jan 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6899 | - |
20 Jan 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6899 | 200 |
19 Jan 2022 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.8472 | 200 |
18 Jan 2022 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.0438 | 95,900 |
14 Jan 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6801 | - |
13 Jan 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6801 | - |
12 Jan 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6801 | - |
11 Jan 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6801 | - |
10 Jan 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6801 | - |
07 Jan 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6801 | - |
06 Jan 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6801 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |