Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 90,427 |
13 May 2022 | 15.22 | 15.23 | 15.15 | 15.23 | 15.23 | 211,700 |
12 May 2022 | 14.91 | 15.00 | 14.55 | 15.00 | 15.00 | 176,900 |
11 May 2022 | 14.99 | 15.60 | 14.99 | 15.60 | 15.60 | 266,400 |
10 May 2022 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 186,400 |
09 May 2022 | 15.57 | 15.60 | 15.57 | 15.60 | 15.60 | 47,100 |
06 May 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
05 May 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
04 May 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
03 May 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 300 |
02 May 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
29 Apr 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
28 Apr 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 100 |
27 Apr 2022 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 300 |
26 Apr 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
25 Apr 2022 | 16.57 | 16.57 | 15.48 | 16.40 | 16.40 | 1,000 |
22 Apr 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
21 Apr 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
20 Apr 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
19 Apr 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
18 Apr 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
14 Apr 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 900 |
13 Apr 2022 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 400 |
12 Apr 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 200 |
11 Apr 2022 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
08 Apr 2022 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
07 Apr 2022 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 100 |
06 Apr 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
05 Apr 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 200 |
04 Apr 2022 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
01 Apr 2022 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
31 Mar 2022 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
30 Mar 2022 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
29 Mar 2022 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 200 |
28 Mar 2022 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 100 |
25 Mar 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
24 Mar 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
23 Mar 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
22 Mar 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
21 Mar 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
18 Mar 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
17 Mar 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
16 Mar 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
15 Mar 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 200 |
14 Mar 2022 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 100 |
11 Mar 2022 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1,000 |
10 Mar 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
09 Mar 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
08 Mar 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
07 Mar 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
04 Mar 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
03 Mar 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
02 Mar 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
01 Mar 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
28 Feb 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
25 Feb 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
24 Feb 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1,700 |
23 Feb 2022 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
22 Feb 2022 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
18 Feb 2022 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
18 Feb 2022 | 0.141609 Dividend | |||||
17 Feb 2022 | 11.42 | 11.42 | 11.42 | 11.42 | 11.28 | 2,700 |
16 Feb 2022 | 10.92 | 10.92 | 10.92 | 10.92 | 10.78 | - |
15 Feb 2022 | 10.92 | 10.92 | 10.92 | 10.92 | 10.78 | - |
14 Feb 2022 | 10.92 | 10.92 | 10.92 | 10.92 | 10.78 | - |
11 Feb 2022 | 10.92 | 10.92 | 10.92 | 10.92 | 10.78 | - |
10 Feb 2022 | 10.92 | 10.92 | 10.92 | 10.92 | 10.78 | - |
09 Feb 2022 | 10.92 | 10.92 | 10.92 | 10.92 | 10.78 | - |
08 Feb 2022 | 10.92 | 10.92 | 10.92 | 10.92 | 10.78 | - |
07 Feb 2022 | 10.92 | 10.92 | 10.92 | 10.92 | 10.78 | - |
04 Feb 2022 | 10.92 | 10.92 | 10.92 | 10.92 | 10.78 | - |
03 Feb 2022 | 10.92 | 10.92 | 10.92 | 10.92 | 10.78 | - |
02 Feb 2022 | 10.92 | 10.92 | 10.92 | 10.92 | 10.78 | - |
01 Feb 2022 | 10.92 | 10.92 | 10.92 | 10.92 | 10.78 | - |
31 Jan 2022 | 10.92 | 10.92 | 10.92 | 10.92 | 10.78 | - |
28 Jan 2022 | 10.92 | 10.92 | 10.92 | 10.92 | 10.78 | - |
27 Jan 2022 | 10.92 | 10.92 | 10.92 | 10.92 | 10.78 | - |
26 Jan 2022 | 10.92 | 10.92 | 10.92 | 10.92 | 10.78 | - |
25 Jan 2022 | 10.92 | 10.92 | 10.92 | 10.92 | 10.78 | 300 |
24 Jan 2022 | 10.82 | 10.82 | 10.82 | 10.82 | 10.69 | - |
21 Jan 2022 | 10.82 | 10.82 | 10.82 | 10.82 | 10.69 | - |
20 Jan 2022 | 10.82 | 10.82 | 10.82 | 10.82 | 10.69 | - |
19 Jan 2022 | 10.82 | 10.82 | 10.82 | 10.82 | 10.69 | - |
18 Jan 2022 | 10.82 | 10.82 | 10.82 | 10.82 | 10.69 | - |
14 Jan 2022 | 10.82 | 10.82 | 10.82 | 10.82 | 10.69 | - |
13 Jan 2022 | 10.82 | 10.82 | 10.82 | 10.82 | 10.69 | - |
12 Jan 2022 | 10.82 | 10.82 | 10.82 | 10.82 | 10.69 | - |
11 Jan 2022 | 10.82 | 10.82 | 10.82 | 10.82 | 10.69 | 200 |
10 Jan 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.79 | - |
07 Jan 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.79 | - |
06 Jan 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.79 | 500 |
05 Jan 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.33 | - |
04 Jan 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.33 | - |
03 Jan 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.33 | - |
31 Dec 2021 | 9.45 | 9.45 | 9.45 | 9.45 | 9.33 | - |
30 Dec 2021 | 9.45 | 9.45 | 9.45 | 9.45 | 9.33 | - |
29 Dec 2021 | 9.45 | 9.45 | 9.45 | 9.45 | 9.33 | 2,500 |
28 Dec 2021 | 9.45 | 9.45 | 9.45 | 9.45 | 9.33 | 100 |
27 Dec 2021 | 9.45 | 9.45 | 9.45 | 9.45 | 9.33 | - |
23 Dec 2021 | 9.45 | 9.45 | 9.45 | 9.45 | 9.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |