Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 12.91 | 12.91 | 12.89 | 12.89 | 12.89 | 1,300 |
23 June 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
22 June 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
21 June 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
17 June 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
16 June 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
15 June 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
14 June 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
13 June 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 100 |
10 June 2022 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
09 June 2022 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
08 June 2022 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
07 June 2022 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 200 |
06 June 2022 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 100 |
03 June 2022 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
02 June 2022 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
01 June 2022 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
31 May 2022 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
27 May 2022 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
26 May 2022 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
25 May 2022 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 200 |
24 May 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
23 May 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
20 May 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
19 May 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 100 |
18 May 2022 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
18 May 2022 | 0.475 Dividend | |||||
17 May 2022 | 12.58 | 12.58 | 12.58 | 12.58 | 12.10 | - |
16 May 2022 | 12.58 | 12.58 | 12.58 | 12.58 | 12.10 | - |
13 May 2022 | 12.58 | 12.58 | 12.58 | 12.58 | 12.10 | - |
12 May 2022 | 12.58 | 12.58 | 12.58 | 12.58 | 12.10 | - |
11 May 2022 | 12.58 | 12.58 | 12.58 | 12.58 | 12.10 | 300 |
10 May 2022 | 12.64 | 12.64 | 12.64 | 12.64 | 12.16 | 200 |
09 May 2022 | 12.64 | 12.64 | 12.64 | 12.64 | 12.16 | 200 |
06 May 2022 | 12.10 | 12.10 | 12.10 | 12.10 | 11.64 | - |
05 May 2022 | 12.10 | 12.10 | 12.10 | 12.10 | 11.64 | - |
04 May 2022 | 12.10 | 12.10 | 12.10 | 12.10 | 11.64 | - |
03 May 2022 | 12.10 | 12.10 | 12.10 | 12.10 | 11.64 | - |
02 May 2022 | 12.10 | 12.10 | 12.10 | 12.10 | 11.64 | 1,600 |
29 Apr 2022 | 12.19 | 12.19 | 12.19 | 12.19 | 11.72 | - |
28 Apr 2022 | 12.19 | 12.19 | 12.19 | 12.19 | 11.72 | 900 |
27 Apr 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.10 | - |
26 Apr 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.10 | - |
25 Apr 2022 | 12.87 | 12.87 | 12.57 | 12.57 | 12.10 | 500 |
22 Apr 2022 | 13.39 | 13.39 | 13.39 | 13.39 | 12.88 | - |
21 Apr 2022 | 13.39 | 13.39 | 13.39 | 13.39 | 12.88 | 900 |
20 Apr 2022 | 12.88 | 12.88 | 12.88 | 12.88 | 12.39 | - |
19 Apr 2022 | 12.88 | 12.88 | 12.88 | 12.88 | 12.39 | - |
18 Apr 2022 | 12.88 | 12.88 | 12.88 | 12.88 | 12.39 | 200 |
14 Apr 2022 | 12.75 | 13.02 | 12.75 | 13.02 | 12.53 | 700 |
13 Apr 2022 | 12.11 | 12.11 | 12.11 | 12.11 | 11.65 | - |
12 Apr 2022 | 12.11 | 12.11 | 12.11 | 12.11 | 11.65 | - |
11 Apr 2022 | 12.11 | 12.11 | 12.11 | 12.11 | 11.65 | 100 |
08 Apr 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 11.70 | 300 |
07 Apr 2022 | 12.09 | 12.09 | 12.09 | 12.09 | 11.63 | 100 |
06 Apr 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.10 | - |
05 Apr 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.10 | - |
04 Apr 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.10 | - |
01 Apr 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.10 | - |
31 Mar 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.10 | - |
30 Mar 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.10 | 25,900 |
29 Mar 2022 | 12.61 | 12.61 | 12.57 | 12.57 | 12.10 | 500 |
28 Mar 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 12.01 | 100 |
25 Mar 2022 | 11.82 | 11.82 | 11.82 | 11.82 | 11.37 | 100 |
24 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 10.82 | - |
23 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 10.82 | - |
22 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 10.82 | - |
21 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 10.82 | - |
18 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 10.82 | - |
17 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 10.82 | - |
16 Mar 2022 | 11.54 | 11.80 | 11.25 | 11.25 | 10.82 | 2,900 |
15 Mar 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.30 | - |
14 Mar 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.30 | - |
11 Mar 2022 | 10.75 | 10.75 | 10.70 | 10.70 | 10.30 | 900 |
10 Mar 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.30 | 700 |
09 Mar 2022 | 11.31 | 11.31 | 11.31 | 11.31 | 10.88 | 300 |
08 Mar 2022 | 10.44 | 10.67 | 10.44 | 10.67 | 10.27 | 400 |
07 Mar 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 9.81 | - |
04 Mar 2022 | 10.19 | 10.27 | 10.19 | 10.19 | 9.81 | 2,500 |
03 Mar 2022 | 10.87 | 10.87 | 10.87 | 10.87 | 10.46 | - |
02 Mar 2022 | 10.87 | 10.87 | 10.87 | 10.87 | 10.46 | - |
01 Mar 2022 | 11.00 | 11.00 | 10.87 | 10.87 | 10.46 | 200 |
28 Feb 2022 | 11.97 | 11.97 | 11.97 | 11.97 | 11.51 | - |
25 Feb 2022 | 12.48 | 12.48 | 11.97 | 11.97 | 11.51 | 1,300 |
24 Feb 2022 | 12.79 | 12.79 | 12.44 | 12.44 | 11.97 | 500 |
23 Feb 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 13.47 | 1,800 |
22 Feb 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 14.48 | - |
18 Feb 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 14.48 | - |
17 Feb 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 14.48 | 100 |
16 Feb 2022 | 15.49 | 15.49 | 15.49 | 15.49 | 14.91 | 100 |
15 Feb 2022 | 15.49 | 15.49 | 15.49 | 15.49 | 14.91 | - |
14 Feb 2022 | 15.49 | 15.49 | 15.49 | 15.49 | 14.91 | - |
11 Feb 2022 | 15.65 | 15.65 | 15.49 | 15.49 | 14.91 | 400 |
10 Feb 2022 | 15.46 | 15.46 | 15.46 | 15.46 | 14.88 | - |
09 Feb 2022 | 15.46 | 15.46 | 15.46 | 15.46 | 14.88 | 300 |
08 Feb 2022 | 15.36 | 15.36 | 15.36 | 15.36 | 14.78 | 300 |
07 Feb 2022 | 15.61 | 15.61 | 15.61 | 15.61 | 15.02 | 38,400 |
04 Feb 2022 | 15.73 | 15.81 | 15.73 | 15.81 | 15.21 | 9,500 |
03 Feb 2022 | 15.81 | 15.81 | 15.81 | 15.81 | 15.21 | 300 |
02 Feb 2022 | 16.12 | 16.34 | 16.12 | 16.34 | 15.73 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |