Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 June 2022 | 9.11 | 9.11 | 9.02 | 9.11 | 9.11 | 300 |
29 June 2022 | 9.62 | 9.62 | 9.50 | 9.54 | 9.54 | 500 |
28 June 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 3,400 |
27 June 2022 | 9.58 | 9.58 | 9.49 | 9.49 | 9.49 | 1,400 |
24 June 2022 | 9.75 | 9.85 | 9.75 | 9.78 | 9.78 | 2,600 |
23 June 2022 | 9.24 | 9.47 | 9.24 | 9.47 | 9.47 | 16,000 |
22 June 2022 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 2,300 |
21 June 2022 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | 96,800 |
17 June 2022 | 9.50 | 9.50 | 9.41 | 9.50 | 9.50 | 2,500 |
16 June 2022 | 10.06 | 10.13 | 9.61 | 9.61 | 9.61 | 1,100 |
15 June 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 13,200 |
14 June 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 400 |
13 June 2022 | 10.01 | 10.22 | 10.00 | 10.00 | 10.00 | 1,100 |
10 June 2022 | 10.75 | 10.75 | 10.43 | 10.43 | 10.43 | 1,800 |
09 June 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 200 |
08 June 2022 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1,000 |
07 June 2022 | 11.09 | 11.15 | 11.08 | 11.08 | 11.08 | 900 |
06 June 2022 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 100 |
03 June 2022 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 300 |
02 June 2022 | 11.67 | 11.75 | 11.58 | 11.75 | 11.75 | 3,300 |
01 June 2022 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 200 |
31 May 2022 | 11.96 | 11.96 | 11.82 | 11.82 | 11.82 | 1,000 |
27 May 2022 | 11.73 | 11.91 | 11.73 | 11.91 | 11.91 | 5,500 |
26 May 2022 | 11.48 | 11.68 | 11.48 | 11.68 | 11.68 | 800 |
25 May 2022 | 11.37 | 11.48 | 11.37 | 11.48 | 11.48 | 2,600 |
24 May 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 500 |
23 May 2022 | 11.57 | 11.67 | 11.57 | 11.67 | 11.67 | 700 |
20 May 2022 | 11.43 | 11.43 | 11.33 | 11.33 | 11.33 | 700 |
19 May 2022 | 11.28 | 11.28 | 11.26 | 11.26 | 11.26 | 200 |
18 May 2022 | 11.22 | 11.22 | 11.03 | 11.03 | 11.03 | 3,100 |
17 May 2022 | 11.00 | 11.09 | 11.00 | 11.09 | 11.09 | 8,600 |
16 May 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 300 |
13 May 2022 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 3,000 |
12 May 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 95,200 |
11 May 2022 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 100 |
10 May 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
09 May 2022 | 10.50 | 10.50 | 10.34 | 10.34 | 10.34 | 7,500 |
06 May 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,500 |
05 May 2022 | 10.82 | 10.82 | 10.65 | 10.65 | 10.65 | 15,900 |
04 May 2022 | 10.80 | 11.07 | 10.63 | 11.07 | 11.07 | 11,600 |
03 May 2022 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 100 |
02 May 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
29 Apr 2022 | 11.02 | 11.02 | 10.91 | 10.91 | 10.91 | 500 |
28 Apr 2022 | 10.80 | 10.97 | 10.79 | 10.97 | 10.97 | 1,100 |
27 Apr 2022 | 10.54 | 11.10 | 10.54 | 11.10 | 11.10 | 700 |
26 Apr 2022 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | 300 |
25 Apr 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 200 |
22 Apr 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 600 |
21 Apr 2022 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 400 |
20 Apr 2022 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 200 |
19 Apr 2022 | 10.73 | 10.75 | 10.69 | 10.75 | 10.75 | 700 |
18 Apr 2022 | 10.29 | 10.67 | 10.29 | 10.67 | 10.67 | 2,700 |
14 Apr 2022 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 200 |
13 Apr 2022 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | 6,300 |
12 Apr 2022 | 10.05 | 10.05 | 9.71 | 9.82 | 9.82 | 11,000 |
11 Apr 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
08 Apr 2022 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 11,300 |
07 Apr 2022 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 400 |
06 Apr 2022 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1,100 |
05 Apr 2022 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
04 Apr 2022 | 11.67 | 11.76 | 11.67 | 11.76 | 11.76 | 8,600 |
01 Apr 2022 | 11.67 | 11.67 | 11.64 | 11.64 | 11.64 | 600 |
31 Mar 2022 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1,600 |
30 Mar 2022 | 11.74 | 11.95 | 11.74 | 11.95 | 11.95 | 71,600 |
29 Mar 2022 | 11.70 | 11.70 | 11.54 | 11.54 | 11.54 | 400 |
28 Mar 2022 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
25 Mar 2022 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 300 |
24 Mar 2022 | 11.03 | 11.24 | 11.03 | 11.24 | 11.24 | 300 |
23 Mar 2022 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 300 |
22 Mar 2022 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 800 |
21 Mar 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 300 |
18 Mar 2022 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
17 Mar 2022 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
16 Mar 2022 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 700 |
15 Mar 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 4,200 |
14 Mar 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 100 |
11 Mar 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1,000 |
10 Mar 2022 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | 1,300 |
09 Mar 2022 | 10.36 | 10.49 | 10.36 | 10.36 | 10.36 | 800 |
08 Mar 2022 | 9.70 | 10.15 | 9.70 | 10.15 | 10.15 | 1,600 |
07 Mar 2022 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 1,600 |
04 Mar 2022 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
03 Mar 2022 | 11.28 | 11.28 | 11.24 | 11.24 | 11.24 | 400 |
02 Mar 2022 | 11.30 | 11.36 | 11.30 | 11.36 | 11.36 | 200 |
01 Mar 2022 | 11.50 | 11.51 | 11.50 | 11.51 | 11.51 | 1,000 |
28 Feb 2022 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 900 |
25 Feb 2022 | 11.82 | 11.95 | 11.82 | 11.95 | 11.95 | 600 |
24 Feb 2022 | 10.95 | 11.26 | 10.95 | 11.21 | 11.21 | 3,800 |
23 Feb 2022 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 100 |
22 Feb 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
18 Feb 2022 | 12.22 | 12.40 | 12.22 | 12.40 | 12.40 | 1,900 |
17 Feb 2022 | 12.47 | 12.47 | 12.32 | 12.32 | 12.32 | 101,900 |
16 Feb 2022 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1,000 |
15 Feb 2022 | 12.30 | 12.41 | 12.21 | 12.21 | 12.21 | 104,400 |
14 Feb 2022 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
11 Feb 2022 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 500 |
10 Feb 2022 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 120,300 |
09 Feb 2022 | 11.92 | 12.21 | 11.92 | 12.21 | 12.21 | 18,300 |
08 Feb 2022 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 100,100 |
07 Feb 2022 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |