Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Aug 2022 | 9.67 | 9.67 | 9.61 | 9.61 | 9.61 | 402 |
05 Aug 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
04 Aug 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
03 Aug 2022 | 7.74 | 8.00 | 7.74 | 8.00 | 8.00 | 2,000 |
02 Aug 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 100 |
01 Aug 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
29 July 2022 | 7.92 | 8.66 | 7.92 | 8.66 | 8.66 | 6,855 |
28 July 2022 | 8.40 | 8.41 | 8.40 | 8.41 | 8.41 | 307 |
27 July 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
26 July 2022 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 1,910 |
25 July 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
22 July 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
21 July 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
20 July 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 100 |
19 July 2022 | 7.15 | 7.18 | 7.15 | 7.18 | 7.18 | 5,103 |
18 July 2022 | 7.45 | 7.45 | 7.30 | 7.45 | 7.45 | 6,340 |
15 July 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
14 July 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
13 July 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
12 July 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
11 July 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
08 July 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 400 |
07 July 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
06 July 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
05 July 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 150 |
01 July 2022 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 600 |
30 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
29 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
28 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
27 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
24 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
23 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
22 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
21 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
17 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
16 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
15 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
14 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
13 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
10 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
09 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
08 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
07 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
06 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
03 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
02 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
01 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
31 May 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
27 May 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
26 May 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
25 May 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
24 May 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
23 May 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
20 May 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 410 |
19 May 2022 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
18 May 2022 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 373 |
17 May 2022 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
16 May 2022 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 200 |
13 May 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 387 |
12 May 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
11 May 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
10 May 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
09 May 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
06 May 2022 | 7.63 | 7.63 | 7.59 | 7.59 | 7.59 | 1,088 |
05 May 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
04 May 2022 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | 3,365 |
03 May 2022 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
02 May 2022 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
29 Apr 2022 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
28 Apr 2022 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 2,063 |
27 Apr 2022 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
26 Apr 2022 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1,500 |
25 Apr 2022 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 162 |
22 Apr 2022 | 9.59 | 9.77 | 9.35 | 9.38 | 9.38 | 2,080 |
21 Apr 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
20 Apr 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
19 Apr 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1,263 |
18 Apr 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
14 Apr 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
13 Apr 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
12 Apr 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
11 Apr 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 2,500 |
08 Apr 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1,250 |
07 Apr 2022 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 263 |
06 Apr 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
05 Apr 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
04 Apr 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
01 Apr 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
31 Mar 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
30 Mar 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
29 Mar 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
28 Mar 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
25 Mar 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 160 |
24 Mar 2022 | 12.94 | 13.63 | 12.94 | 13.63 | 13.63 | 360 |
23 Mar 2022 | 13.69 | 13.70 | 13.69 | 13.70 | 13.70 | 10,141 |
22 Mar 2022 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
21 Mar 2022 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
18 Mar 2022 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
17 Mar 2022 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
16 Mar 2022 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |