Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
23 Jun 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
22 Jun 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
21 Jun 2022 | 3.6500 | 3.7000 | 3.3000 | 3.3500 | 3.3500 | 24,671 |
20 Jun 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
17 Jun 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
16 Jun 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
15 Jun 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
14 Jun 2022 | 3.9000 | 4.0000 | 3.3000 | 3.6500 | 3.6500 | 63,179 |
13 Jun 2022 | 3.9000 | 3.5400 | 3.5400 | 3.9000 | 3.9000 | 2,398 |
10 Jun 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
09 Jun 2022 | 3.9000 | 3.5500 | 3.5500 | 3.9000 | 3.9000 | 31,200 |
08 Jun 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
07 Jun 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
06 Jun 2022 | 3.9000 | 3.5400 | 3.5400 | 3.9000 | 3.9000 | 14,629 |
01 Jun 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
31 May 2022 | 3.9000 | 3.5400 | 3.5400 | 3.9000 | 3.9000 | 185 |
30 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
27 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
26 May 2022 | 3.9000 | 3.5400 | 3.5400 | 3.9000 | 3.9000 | 2,270 |
25 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
24 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
23 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
20 May 2022 | 3.9000 | 3.5560 | 3.5400 | 3.9000 | 3.9000 | 33,050 |
19 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
18 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
17 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
16 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
13 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
12 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
11 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
10 May 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
09 May 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
06 May 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
05 May 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
04 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
03 May 2022 | 3.9000 | 3.7250 | 3.7250 | 3.9000 | 3.9000 | 50,000 |
29 Apr 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
28 Apr 2022 | 3.9000 | 4.3000 | 4.3000 | 3.9000 | 3.9000 | 1,109 |
27 Apr 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
26 Apr 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
25 Apr 2022 | 3.9000 | 4.3000 | 4.3000 | 3.9000 | 3.9000 | 1,018 |
22 Apr 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
21 Apr 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
20 Apr 2022 | 3.9000 | 4.3000 | 4.3000 | 3.9000 | 3.9000 | 22,886 |
19 Apr 2022 | 3.9000 | 4.3000 | 4.3000 | 3.9000 | 3.9000 | 14,764 |
14 Apr 2022 | 4.0000 | 3.7250 | 3.7000 | 3.9000 | 3.9000 | 13,522 |
13 Apr 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
12 Apr 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
11 Apr 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
08 Apr 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
07 Apr 2022 | 3.8500 | 4.2760 | 3.9680 | 4.0000 | 4.0000 | 17,520 |
06 Apr 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
05 Apr 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
04 Apr 2022 | 3.8500 | 3.9680 | 3.9680 | 3.8500 | 3.8500 | 400 |
01 Apr 2022 | 3.8500 | 3.7250 | 3.7250 | 3.8500 | 3.8500 | 6,000 |
31 Mar 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
30 Mar 2022 | 3.8500 | 3.9680 | 3.7250 | 3.8500 | 3.8500 | 7,750 |
29 Mar 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
28 Mar 2022 | 3.8500 | 3.9680 | 3.9680 | 3.8500 | 3.8500 | 514 |
25 Mar 2022 | 3.9500 | 3.8550 | 3.7750 | 3.8500 | 3.8500 | 7,026 |
24 Mar 2022 | 3.9500 | 3.8550 | 3.8550 | 3.9500 | 3.9500 | 16,781 |
23 Mar 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
22 Mar 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
21 Mar 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
18 Mar 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
17 Mar 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
16 Mar 2022 | 4.0000 | 3.9560 | 3.9560 | 3.9500 | 3.9500 | 23,412 |
15 Mar 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
14 Mar 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
11 Mar 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
10 Mar 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
09 Mar 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
08 Mar 2022 | 4.0000 | 4.2800 | 4.2800 | 4.0000 | 4.0000 | 10,000 |
07 Mar 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
04 Mar 2022 | 4.1000 | 3.9150 | 3.9150 | 4.0000 | 4.0000 | 27,002 |
03 Mar 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
02 Mar 2022 | 3.7500 | 4.5000 | 3.5250 | 4.1000 | 4.1000 | 290,353 |
01 Mar 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
28 Feb 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
25 Feb 2022 | 3.7500 | 3.5500 | 3.5500 | 3.7500 | 3.7500 | 42,029 |
24 Feb 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
23 Feb 2022 | 3.7500 | 3.8740 | 3.8580 | 3.7500 | 3.7500 | 112,000 |
22 Feb 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
21 Feb 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
18 Feb 2022 | 3.7500 | 3.8800 | 3.5000 | 3.7500 | 3.7500 | 23,706 |
17 Feb 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
16 Feb 2022 | 3.7500 | 3.8800 | 3.8800 | 3.7500 | 3.7500 | 10,000 |
15 Feb 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
14 Feb 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
11 Feb 2022 | 3.7500 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | 20 |
10 Feb 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
09 Feb 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
08 Feb 2022 | 4.2500 | 4.3730 | 3.6600 | 3.8500 | 3.8500 | 77,400 |
07 Feb 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
04 Feb 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
03 Feb 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
02 Feb 2022 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 25,299 |
01 Feb 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
31 Jan 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |