Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 50,000 |
16 May 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
13 May 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
12 May 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
11 May 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
10 May 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
09 May 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
06 May 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
05 May 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
04 May 2022 | 11,218.36 | 11,218.36 | 11,218.36 | 12,590.00 | 12,590.00 | 8,971 |
03 May 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
29 Apr 2022 | 10,800.00 | 10,800.00 | 10,800.00 | 12,590.00 | 12,590.00 | 8,887 |
28 Apr 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
27 Apr 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
26 Apr 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
25 Apr 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
22 Apr 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
21 Apr 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
20 Apr 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
19 Apr 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
14 Apr 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
13 Apr 2022 | 10,883.87 | 10,883.87 | 10,883.87 | 12,590.00 | 12,590.00 | 47,186 |
12 Apr 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
11 Apr 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
08 Apr 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
07 Apr 2022 | 11,018.67 | 11,018.67 | 11,018.67 | 12,590.00 | 12,590.00 | 86,238 |
06 Apr 2022 | 11,542.50 | 11,675.00 | 10,870.00 | 12,590.00 | 12,590.00 | 317,214 |
05 Apr 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
04 Apr 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
01 Apr 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
31 Mar 2022 | 12,162.71 | 12,162.71 | 12,162.71 | 12,590.00 | 12,590.00 | 12,354 |
30 Mar 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
29 Mar 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
28 Mar 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
25 Mar 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
24 Mar 2022 | 11,810.00 | 11,810.00 | 11,810.00 | 12,590.00 | 12,590.00 | 5,523 |
23 Mar 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
22 Mar 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
21 Mar 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
18 Mar 2022 | 12,660.00 | 12,660.00 | 12,660.00 | 12,590.00 | 12,590.00 | 984 |
17 Mar 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
16 Mar 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
15 Mar 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
14 Mar 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
11 Mar 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
10 Mar 2022 | 11,540.00 | 11,540.00 | 11,540.00 | 12,590.00 | 12,590.00 | 5,583 |
09 Mar 2022 | 11,971.72 | 11,971.72 | 11,971.72 | 12,590.00 | 12,590.00 | 8,457 |
08 Mar 2022 | 10,950.00 | 11,000.00 | 10,785.00 | 12,590.00 | 12,590.00 | 96,725 |
07 Mar 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
04 Mar 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
03 Mar 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
02 Mar 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
01 Mar 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
28 Feb 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
25 Feb 2022 | 14,802.12 | 14,802.12 | 14,802.12 | 12,590.00 | 12,590.00 | 21,000 |
24 Feb 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
23 Feb 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
22 Feb 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
21 Feb 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
18 Feb 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
17 Feb 2022 | 17,231.53 | 17,231.53 | 17,231.53 | 12,590.00 | 12,590.00 | 720 |
16 Feb 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
15 Feb 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
14 Feb 2022 | 17,405.00 | 17,405.00 | 17,405.00 | 12,590.00 | 12,590.00 | 1,791 |
11 Feb 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
10 Feb 2022 | 18,122.10 | 18,122.10 | 18,122.10 | 12,590.00 | 12,590.00 | 6,631 |
09 Feb 2022 | 18,207.58 | 18,207.58 | 18,207.58 | 12,590.00 | 12,590.00 | 6,621 |
08 Feb 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
07 Feb 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
04 Feb 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
03 Feb 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
02 Feb 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
01 Feb 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
31 Jan 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
28 Jan 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
27 Jan 2022 | 17,910.00 | 17,910.00 | 17,910.00 | 12,590.00 | 12,590.00 | 35,890 |
26 Jan 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
25 Jan 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
24 Jan 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
21 Jan 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
20 Jan 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
19 Jan 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
18 Jan 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
17 Jan 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
14 Jan 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
13 Jan 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
12 Jan 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
11 Jan 2022 | 18,090.00 | 18,090.00 | 18,065.59 | 12,590.00 | 12,590.00 | 26,253 |
10 Jan 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
07 Jan 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
06 Jan 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
05 Jan 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
04 Jan 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
31 Dec 2021 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
30 Dec 2021 | 16,600.00 | 16,600.00 | 16,600.00 | 12,590.00 | 12,590.00 | 14,317 |
29 Dec 2021 | 16,420.00 | 16,420.00 | 16,420.00 | 12,590.00 | 12,590.00 | 5,140 |
24 Dec 2021 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
23 Dec 2021 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
22 Dec 2021 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
21 Dec 2021 | 16,880.00 | 16,880.00 | 16,880.00 | 12,590.00 | 12,590.00 | 2,106 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |