Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 7.79 | 8.14 | 7.80 | 7.93 | 7.93 | 1,193 |
19 May 2022 | 7.62 | 7.78 | 7.55 | 7.73 | 7.73 | 3,497 |
18 May 2022 | 7.66 | 7.99 | 7.61 | 7.66 | 7.66 | 33,785 |
17 May 2022 | 7.55 | 7.67 | 7.49 | 7.65 | 7.65 | 29,871 |
16 May 2022 | 7.43 | 7.53 | 7.22 | 7.43 | 7.43 | 11,737 |
13 May 2022 | 7.38 | 7.50 | 7.32 | 7.41 | 7.41 | 28,375 |
12 May 2022 | 7.20 | 7.55 | 7.05 | 7.55 | 7.55 | 8,433 |
11 May 2022 | 7.75 | 7.60 | 7.18 | 7.49 | 7.49 | 16,998 |
10 May 2022 | 7.84 | 7.95 | 7.64 | 7.76 | 7.76 | 13,840 |
09 May 2022 | 8.19 | 7.98 | 7.80 | 7.83 | 7.83 | 8,289 |
06 May 2022 | 8.14 | 8.31 | 8.01 | 8.38 | 8.38 | 5,845 |
05 May 2022 | 8.72 | 8.66 | 8.20 | 8.20 | 8.20 | 14,953 |
04 May 2022 | 8.72 | 8.94 | 8.65 | 8.65 | 8.65 | 1,131 |
03 May 2022 | 8.64 | 8.73 | 8.49 | 8.63 | 8.63 | 2,928 |
29 Apr 2022 | 8.56 | 8.89 | 8.60 | 8.82 | 8.82 | 2,209 |
28 Apr 2022 | 8.52 | 8.63 | 8.46 | 8.49 | 8.49 | 3,710 |
27 Apr 2022 | 8.44 | 8.53 | 8.24 | 8.38 | 8.38 | 5,661 |
26 Apr 2022 | 8.94 | 8.76 | 8.44 | 8.50 | 8.50 | 3,964 |
25 Apr 2022 | 8.85 | 8.81 | 8.58 | 8.67 | 8.67 | 2,599 |
22 Apr 2022 | 9.27 | 9.07 | 8.89 | 8.85 | 8.85 | 2,562 |
21 Apr 2022 | 9.08 | 9.35 | 9.15 | 9.23 | 9.23 | 4,882 |
20 Apr 2022 | 8.77 | 9.05 | 8.96 | 8.99 | 8.99 | 906 |
19 Apr 2022 | 8.50 | 8.90 | 8.65 | 8.85 | 8.85 | 9,414 |
14 Apr 2022 | 8.38 | 8.63 | 8.43 | 8.56 | 8.56 | 7,160 |
13 Apr 2022 | 8.74 | 8.60 | 8.25 | 8.42 | 8.42 | 18,551 |
12 Apr 2022 | 8.92 | 8.78 | 8.64 | 8.82 | 8.82 | 12,432 |
11 Apr 2022 | 8.84 | 8.94 | 8.77 | 8.78 | 8.78 | 6,016 |
08 Apr 2022 | 8.93 | 8.98 | 8.80 | 8.82 | 8.82 | 7,857 |
07 Apr 2022 | 9.09 | 9.10 | 8.85 | 8.85 | 8.85 | 3,676 |
06 Apr 2022 | 9.33 | 9.40 | 8.86 | 8.94 | 8.94 | 12,409 |
05 Apr 2022 | 9.53 | 9.70 | 9.24 | 9.24 | 9.24 | 4,421 |
04 Apr 2022 | 9.56 | 9.66 | 9.30 | 9.63 | 9.63 | 10,037 |
01 Apr 2022 | 9.25 | 9.62 | 9.13 | 9.56 | 9.56 | 10,425 |
31 Mar 2022 | 9.44 | 9.69 | 9.13 | 9.23 | 9.23 | 8,011 |
30 Mar 2022 | 9.89 | 9.89 | 9.51 | 9.69 | 9.69 | 10,285 |
29 Mar 2022 | 9.35 | 9.95 | 9.44 | 9.88 | 9.88 | 10,245 |
28 Mar 2022 | 9.26 | 9.41 | 9.15 | 9.30 | 9.30 | 9,730 |
25 Mar 2022 | 9.18 | 9.19 | 8.95 | 8.96 | 8.96 | 6,627 |
24 Mar 2022 | 9.41 | 9.53 | 9.04 | 9.14 | 9.14 | 21,601 |
23 Mar 2022 | 9.96 | 10.21 | 9.40 | 9.44 | 9.44 | 23,568 |
22 Mar 2022 | 9.34 | 10.00 | 9.35 | 9.93 | 9.93 | 11,674 |
21 Mar 2022 | 9.44 | 9.44 | 9.25 | 9.36 | 9.36 | 7,603 |
18 Mar 2022 | 9.22 | 9.44 | 9.08 | 9.41 | 9.41 | 13,846 |
17 Mar 2022 | 9.38 | 9.42 | 9.08 | 9.13 | 9.13 | 19,180 |
16 Mar 2022 | 8.86 | 9.30 | 8.88 | 9.28 | 9.28 | 14,553 |
15 Mar 2022 | 8.72 | 8.95 | 8.28 | 8.89 | 8.89 | 18,256 |
14 Mar 2022 | 9.10 | 9.35 | 8.74 | 8.77 | 8.77 | 13,492 |
11 Mar 2022 | 8.57 | 9.01 | 8.42 | 8.80 | 8.80 | 8,659 |
10 Mar 2022 | 8.57 | 8.61 | 8.07 | 8.37 | 8.37 | 13,824 |
09 Mar 2022 | 8.23 | 8.82 | 7.93 | 8.57 | 8.57 | 7,076 |
08 Mar 2022 | 7.57 | 8.27 | 7.55 | 8.04 | 8.04 | 35,393 |
07 Mar 2022 | 8.01 | 8.26 | 7.04 | 7.71 | 7.71 | 90,851 |
04 Mar 2022 | 9.74 | 9.90 | 8.68 | 8.65 | 8.65 | 12,588 |
03 Mar 2022 | 10.20 | 10.47 | 9.80 | 9.85 | 9.85 | 4,782 |
02 Mar 2022 | 10.09 | 10.36 | 9.65 | 10.35 | 10.35 | 8,286 |
01 Mar 2022 | 10.45 | 10.74 | 9.89 | 9.99 | 9.99 | 12,677 |
28 Feb 2022 | 9.87 | 10.61 | 9.94 | 10.60 | 10.60 | 8,464 |
25 Feb 2022 | 10.40 | 10.62 | 10.08 | 10.58 | 10.58 | 931 |
24 Feb 2022 | 9.73 | 10.28 | 9.66 | 10.23 | 10.23 | 7,935 |
23 Feb 2022 | 10.45 | 10.97 | 10.16 | 10.27 | 10.27 | 13,933 |
22 Feb 2022 | 9.99 | 10.71 | 9.90 | 10.46 | 10.46 | 3,244 |
21 Feb 2022 | 10.56 | 11.11 | 10.41 | 10.73 | 10.73 | 7,303 |
18 Feb 2022 | 10.28 | 10.77 | 9.89 | 10.53 | 10.53 | 12,741 |
17 Feb 2022 | 10.99 | 11.15 | 10.74 | 11.02 | 11.02 | 8,223 |
16 Feb 2022 | 10.81 | 11.18 | 10.76 | 10.99 | 10.99 | 10,095 |
15 Feb 2022 | 10.18 | 10.88 | 10.28 | 10.78 | 10.78 | 18,458 |
14 Feb 2022 | 10.04 | 10.29 | 9.32 | 10.23 | 10.23 | 23,553 |
11 Feb 2022 | 10.27 | 10.45 | 10.30 | 10.39 | 10.39 | 8,870 |
10 Feb 2022 | 10.23 | 10.46 | 10.14 | 10.37 | 10.37 | 12,369 |
09 Feb 2022 | 9.88 | 10.20 | 9.81 | 10.15 | 10.15 | 4,475 |
08 Feb 2022 | 9.68 | 9.90 | 9.65 | 9.83 | 9.83 | 10,238 |
07 Feb 2022 | 9.76 | 9.80 | 9.57 | 9.71 | 9.71 | 4,213 |
04 Feb 2022 | 9.76 | 9.80 | 9.54 | 9.54 | 9.54 | 7,482 |
03 Feb 2022 | 9.88 | 9.93 | 9.74 | 9.89 | 9.89 | 9,460 |
02 Feb 2022 | 9.75 | 10.02 | 9.72 | 9.88 | 9.88 | 14,412 |
01 Feb 2022 | 9.60 | 9.85 | 9.60 | 9.79 | 9.79 | 7,332 |
31 Jan 2022 | 9.75 | 9.79 | 9.36 | 9.52 | 9.52 | 9,978 |
28 Jan 2022 | 9.39 | 9.59 | 9.01 | 9.59 | 9.59 | 18,084 |
27 Jan 2022 | 9.11 | 9.48 | 9.08 | 9.41 | 9.41 | 6,878 |
26 Jan 2022 | 8.82 | 9.45 | 8.63 | 9.44 | 9.44 | 3,579 |
25 Jan 2022 | 8.60 | 8.69 | 8.26 | 8.70 | 8.70 | 14,252 |
24 Jan 2022 | 9.09 | 9.08 | 8.41 | 8.43 | 8.43 | 20,571 |
21 Jan 2022 | 9.35 | 9.29 | 8.95 | 9.17 | 9.17 | 8,381 |
20 Jan 2022 | 9.36 | 9.55 | 8.96 | 9.43 | 9.43 | 11,112 |
19 Jan 2022 | 9.91 | 9.78 | 8.68 | 9.16 | 9.16 | 136,784 |
18 Jan 2022 | 10.78 | 10.75 | 10.20 | 10.20 | 10.20 | 23,552 |
17 Jan 2022 | 10.68 | 10.84 | 10.43 | 10.73 | 10.73 | 2,397 |
14 Jan 2022 | 10.57 | 10.73 | 10.56 | 10.67 | 10.67 | 6,121 |
13 Jan 2022 | 10.63 | 10.86 | 10.47 | 10.73 | 10.73 | 2,532 |
12 Jan 2022 | 10.76 | 10.95 | 10.55 | 10.62 | 10.62 | 3,304 |
11 Jan 2022 | 10.64 | 10.78 | 10.58 | 10.76 | 10.76 | 5,202 |
10 Jan 2022 | 11.02 | 10.97 | 10.36 | 10.46 | 10.46 | 2,448 |
07 Jan 2022 | 11.27 | 11.11 | 10.80 | 10.82 | 10.82 | 10,221 |
06 Jan 2022 | 11.45 | 11.43 | 11.24 | 11.28 | 11.28 | 9,113 |
05 Jan 2022 | 11.06 | 11.70 | 11.08 | 11.60 | 11.60 | 5,459 |
04 Jan 2022 | 10.94 | 11.10 | 10.79 | 11.02 | 11.02 | 10,276 |
31 Dec 2021 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
30 Dec 2021 | 10.11 | 10.13 | 9.85 | 10.07 | 10.07 | 3,879 |
29 Dec 2021 | 10.03 | 10.17 | 9.98 | 10.07 | 10.07 | 10,906 |
24 Dec 2021 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |