Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
20 May 2022 | 4.4000 | 4.6000 | 4.4000 | 4.6000 | 4.6000 | 18 |
19 May 2022 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
18 May 2022 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
17 May 2022 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 5 |
16 May 2022 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
13 May 2022 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
12 May 2022 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
11 May 2022 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
10 May 2022 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
09 May 2022 | 4.5800 | 4.5800 | 4.4600 | 4.4600 | 4.4600 | 55 |
06 May 2022 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
05 May 2022 | 4.9600 | 5.1000 | 4.9600 | 5.1000 | 5.1000 | 55 |
04 May 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
03 May 2022 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
02 May 2022 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
29 Apr 2022 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
28 Apr 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
27 Apr 2022 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
26 Apr 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
25 Apr 2022 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
22 Apr 2022 | 4.7600 | 4.9400 | 4.7600 | 4.9400 | 4.9400 | 200 |
21 Apr 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
20 Apr 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
19 Apr 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
14 Apr 2022 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
13 Apr 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
12 Apr 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
11 Apr 2022 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
08 Apr 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
07 Apr 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
06 Apr 2022 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
05 Apr 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
04 Apr 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
01 Apr 2022 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
31 Mar 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
30 Mar 2022 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
29 Mar 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
28 Mar 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
25 Mar 2022 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
24 Mar 2022 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
23 Mar 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
22 Mar 2022 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
21 Mar 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
18 Mar 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
17 Mar 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
16 Mar 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
15 Mar 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
14 Mar 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
11 Mar 2022 | 5.3500 | 5.5500 | 5.3500 | 5.5500 | 5.5500 | 200 |
10 Mar 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
09 Mar 2022 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
08 Mar 2022 | 5.2500 | 5.4500 | 5.2500 | 5.4500 | 5.4500 | 100 |
07 Mar 2022 | 5.6000 | 5.8000 | 5.6000 | 5.8000 | 5.8000 | 350 |
04 Mar 2022 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
03 Mar 2022 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
03 Mar 2022 | 0.112 Dividend | |||||
02 Mar 2022 | 5.2500 | 5.4500 | 5.2500 | 5.4500 | 5.3380 | 1,000 |
01 Mar 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9462 | - |
28 Feb 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8972 | - |
25 Feb 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7601 | - |
24 Feb 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.7797 | - |
23 Feb 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8972 | - |
22 Feb 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9952 | - |
21 Feb 2022 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1911 | - |
18 Feb 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1421 | - |
17 Feb 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1421 | - |
16 Feb 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9952 | - |
15 Feb 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8972 | - |
14 Feb 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9952 | - |
11 Feb 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8972 | - |
10 Feb 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9952 | - |
09 Feb 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9952 | - |
08 Feb 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7601 | - |
07 Feb 2022 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6426 | - |
04 Feb 2022 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6230 | - |
03 Feb 2022 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6230 | - |
02 Feb 2022 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6426 | - |
01 Feb 2022 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5642 | - |
31 Jan 2022 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5838 | - |
28 Jan 2022 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4663 | - |
27 Jan 2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4271 | - |
26 Jan 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4859 | - |
25 Jan 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4859 | - |
24 Jan 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6818 | - |
21 Jan 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7014 | - |
20 Jan 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9462 | - |
19 Jan 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9952 | - |
18 Jan 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0931 | - |
17 Jan 2022 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0442 | - |
14 Jan 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9952 | - |
13 Jan 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8972 | - |
12 Jan 2022 | 4.9800 | 5.0000 | 4.9800 | 5.0000 | 4.8972 | 196 |
11 Jan 2022 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8777 | - |
10 Jan 2022 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7209 | - |
07 Jan 2022 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5642 | - |
06 Jan 2022 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5642 | - |
05 Jan 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6034 | - |
04 Jan 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7601 | - |
03 Jan 2022 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5838 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |