Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 3.6500 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 14,464 |
23 May 2022 | 3.6500 | 3.6000 | 3.6000 | 3.6500 | 3.6500 | 3,648 |
20 May 2022 | 3.6500 | 3.6500 | 3.6100 | 3.6500 | 3.6500 | 20,000 |
19 May 2022 | 3.7000 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 62,517 |
18 May 2022 | 3.7000 | 3.6000 | 3.6000 | 3.7000 | 3.7000 | 103,128 |
17 May 2022 | 3.7000 | 3.6500 | 3.6000 | 3.7000 | 3.7000 | 151,589 |
16 May 2022 | 3.7000 | 3.6700 | 3.5000 | 3.7000 | 3.7000 | 159,352 |
13 May 2022 | 3.7000 | 3.6750 | 3.6000 | 3.7000 | 3.7000 | 6,164 |
12 May 2022 | 3.7000 | 3.7200 | 3.6000 | 3.7000 | 3.7000 | 1,223,198 |
11 May 2022 | 3.8500 | 3.7890 | 3.7000 | 3.8500 | 3.8500 | 165,121 |
10 May 2022 | 3.8500 | 3.7000 | 3.7000 | 3.8500 | 3.8500 | 58,275 |
09 May 2022 | 3.9500 | 3.9150 | 3.7500 | 3.8500 | 3.8500 | 760,654 |
06 May 2022 | 3.9000 | 4.0000 | 3.8150 | 3.9000 | 3.9000 | 52,811 |
05 May 2022 | 3.7500 | 4.0000 | 3.7000 | 3.8000 | 3.8000 | 1,750,786 |
04 May 2022 | 3.6250 | 3.8000 | 3.5500 | 3.7500 | 3.7500 | 1,706,535 |
03 May 2022 | 3.6250 | 3.6200 | 3.6000 | 3.6250 | 3.6250 | 151,831 |
29 Apr 2022 | 3.4500 | 3.6000 | 3.5000 | 3.6250 | 3.6250 | 2,686,413 |
28 Apr 2022 | 3.5000 | 3.5400 | 3.4000 | 3.5000 | 3.5000 | 306,101 |
27 Apr 2022 | 3.7000 | 3.6240 | 3.4500 | 3.5000 | 3.5000 | 441,875 |
26 Apr 2022 | 3.7500 | 3.7500 | 3.5000 | 3.7000 | 3.7000 | 687,509 |
25 Apr 2022 | 3.9000 | 3.8500 | 3.7000 | 3.8500 | 3.8500 | 1,105,222 |
22 Apr 2022 | 4.0500 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 796,995 |
21 Apr 2022 | 4.0500 | 3.9400 | 3.9000 | 4.0500 | 4.0500 | 693,993 |
20 Apr 2022 | 4.3000 | 4.2000 | 3.9000 | 4.0500 | 4.0500 | 687,972 |
19 Apr 2022 | 4.3000 | 4.3300 | 4.1000 | 4.3000 | 4.3000 | 1,319,628 |
14 Apr 2022 | 4.0000 | 4.3450 | 3.9000 | 4.3000 | 4.3000 | 6,388,878 |
13 Apr 2022 | 4.0000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 317,101 |
12 Apr 2022 | 4.1000 | 4.1500 | 3.9000 | 4.0000 | 4.0000 | 695,637 |
11 Apr 2022 | 3.9000 | 4.1000 | 3.8000 | 4.1000 | 4.1000 | 798,262 |
08 Apr 2022 | 4.1000 | 4.1000 | 3.8000 | 3.9000 | 3.9000 | 2,258,915 |
07 Apr 2022 | 3.4000 | 4.1000 | 3.3250 | 4.1000 | 4.1000 | 3,224,143 |
06 Apr 2022 | 3.4000 | 3.4450 | 3.3000 | 3.4000 | 3.4000 | 79,450 |
05 Apr 2022 | 3.4000 | 3.4450 | 3.3170 | 3.4000 | 3.4000 | 24,720 |
04 Apr 2022 | 3.4000 | 3.4440 | 3.3000 | 3.4000 | 3.4000 | 1,134 |
01 Apr 2022 | 3.4000 | 3.4500 | 3.3170 | 3.4000 | 3.4000 | 388,294 |
31 Mar 2022 | 3.4000 | 3.4990 | 3.3000 | 3.4000 | 3.4000 | 508,059 |
30 Mar 2022 | 3.4000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 518,689 |
29 Mar 2022 | 3.4000 | 3.4500 | 3.3000 | 3.4000 | 3.4000 | 281,974 |
28 Mar 2022 | 3.4000 | 3.4800 | 3.3020 | 3.4000 | 3.4000 | 37,551 |
25 Mar 2022 | 3.4000 | 3.5000 | 3.3110 | 3.4000 | 3.4000 | 1,350,059 |
24 Mar 2022 | 3.4000 | 3.3110 | 3.3020 | 3.4000 | 3.4000 | 13,747 |
23 Mar 2022 | 3.4000 | 3.4450 | 3.3250 | 3.4000 | 3.4000 | 167,175 |
22 Mar 2022 | 3.3500 | 3.4000 | 3.3250 | 3.4000 | 3.4000 | 357,050 |
21 Mar 2022 | 3.3500 | 3.6000 | 3.1500 | 3.3500 | 3.3500 | 4,682,315 |
18 Mar 2022 | 3.3500 | 3.3400 | 3.3000 | 3.3500 | 3.3500 | 468,919 |
17 Mar 2022 | 3.3500 | 3.3720 | 3.3000 | 3.3500 | 3.3500 | 2,408,072 |
16 Mar 2022 | 3.2500 | 3.4000 | 3.2100 | 3.3500 | 3.3500 | 1,742,742 |
15 Mar 2022 | 3.3500 | 3.3500 | 3.3000 | 3.3500 | 3.3500 | 113,613 |
14 Mar 2022 | 3.3500 | 3.3990 | 3.3010 | 3.3500 | 3.3500 | 688,033 |
11 Mar 2022 | 3.3000 | 3.4000 | 3.2000 | 3.3500 | 3.3500 | 932,632 |
10 Mar 2022 | 3.3000 | 3.2750 | 3.2500 | 3.3000 | 3.3000 | 35,382 |
09 Mar 2022 | 3.3000 | 3.6040 | 3.0500 | 3.3000 | 3.3000 | 1,843,722 |
08 Mar 2022 | 2.9000 | 3.4000 | 2.8250 | 3.3000 | 3.3000 | 3,831,774 |
07 Mar 2022 | 3.1000 | 3.0000 | 2.8100 | 2.9000 | 2.9000 | 436,642 |
04 Mar 2022 | 3.1000 | 3.1750 | 3.0200 | 3.1000 | 3.1000 | 13,161 |
03 Mar 2022 | 3.1000 | 3.0000 | 3.0000 | 3.1000 | 3.1000 | 1,885 |
02 Mar 2022 | 3.1000 | 3.0000 | 3.0000 | 3.1000 | 3.1000 | 11,045 |
01 Mar 2022 | 3.1000 | 3.1750 | 3.0000 | 3.1000 | 3.1000 | 4,731 |
28 Feb 2022 | 3.1000 | 3.1750 | 3.0000 | 3.1000 | 3.1000 | 14,667 |
25 Feb 2022 | 3.1000 | 3.2000 | 3.1400 | 3.1000 | 3.1000 | 28,026 |
24 Feb 2022 | 3.1000 | 3.3000 | 3.0000 | 3.1000 | 3.1000 | 38,899 |
23 Feb 2022 | 3.2500 | 3.2450 | 3.2000 | 3.2500 | 3.2500 | 46,731 |
22 Feb 2022 | 3.2500 | 3.2100 | 3.2000 | 3.2500 | 3.2500 | 110,507 |
21 Feb 2022 | 3.4500 | 3.3500 | 3.2100 | 3.2500 | 3.2500 | 570,045 |
18 Feb 2022 | 3.3500 | 3.6000 | 3.3000 | 3.4500 | 3.4500 | 675,149 |
17 Feb 2022 | 3.3500 | 3.4750 | 3.2500 | 3.3500 | 3.3500 | 454,047 |
16 Feb 2022 | 3.1500 | 3.3000 | 3.1000 | 3.3500 | 3.3500 | 1,416,656 |
15 Feb 2022 | 3.1500 | 3.1750 | 3.1000 | 3.1500 | 3.1500 | 252,750 |
14 Feb 2022 | 3.1500 | 3.1010 | 3.1000 | 3.1500 | 3.1500 | 154,816 |
11 Feb 2022 | 3.2000 | 3.1020 | 3.1000 | 3.1500 | 3.1500 | 103,145 |
10 Feb 2022 | 3.3000 | 3.2250 | 3.1020 | 3.2000 | 3.2000 | 190,754 |
09 Feb 2022 | 3.3000 | 3.4960 | 3.2200 | 3.3000 | 3.3000 | 201,642 |
08 Feb 2022 | 3.3000 | 3.3750 | 3.2000 | 3.3000 | 3.3000 | 350,129 |
07 Feb 2022 | 3.1000 | 3.3750 | 3.1500 | 3.3000 | 3.3000 | 1,598,793 |
04 Feb 2022 | 3.1000 | 3.1630 | 3.0100 | 3.1000 | 3.1000 | 55,736 |
03 Feb 2022 | 3.1000 | 3.1800 | 3.0100 | 3.1000 | 3.1000 | 208,300 |
02 Feb 2022 | 3.1000 | 3.0100 | 3.0100 | 3.1000 | 3.1000 | 50,812 |
01 Feb 2022 | 3.1000 | 3.1750 | 3.0100 | 3.1000 | 3.1000 | 78,256 |
31 Jan 2022 | 3.1000 | 3.1440 | 3.0000 | 3.1000 | 3.1000 | 754,595 |
28 Jan 2022 | 3.1250 | 3.2000 | 3.0040 | 3.1000 | 3.1000 | 197,851 |
27 Jan 2022 | 3.3250 | 3.3450 | 3.2000 | 3.2250 | 3.2250 | 315,813 |
26 Jan 2022 | 3.4500 | 3.4900 | 3.2500 | 3.3750 | 3.3750 | 326,424 |
25 Jan 2022 | 3.4500 | 3.4900 | 3.4000 | 3.4500 | 3.4500 | 2,724,051 |
24 Jan 2022 | 3.4500 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 15,573 |
21 Jan 2022 | 3.5000 | 3.4020 | 3.4000 | 3.5000 | 3.5000 | 45,000 |
20 Jan 2022 | 3.5000 | 3.5700 | 3.4000 | 3.5000 | 3.5000 | 149,719 |
19 Jan 2022 | 3.2500 | 3.5980 | 3.3000 | 3.5000 | 3.5000 | 798,219 |
18 Jan 2022 | 3.4500 | 3.5000 | 3.2000 | 3.2500 | 3.2500 | 737,787 |
17 Jan 2022 | 3.4000 | 3.3600 | 3.3000 | 3.4000 | 3.4000 | 355,365 |
14 Jan 2022 | 3.4000 | 3.4300 | 3.3000 | 3.4300 | 3.4300 | 141,160 |
13 Jan 2022 | 3.4000 | 3.4500 | 3.3000 | 3.4000 | 3.4000 | 183,008 |
12 Jan 2022 | 3.5000 | 3.5250 | 3.4000 | 3.4000 | 3.4000 | 158,635 |
11 Jan 2022 | 3.6500 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 236,435 |
10 Jan 2022 | 3.6500 | 3.7250 | 3.5000 | 3.6500 | 3.6500 | 52,796 |
07 Jan 2022 | 3.6500 | 3.7000 | 3.5000 | 3.6500 | 3.6500 | 33,112 |
06 Jan 2022 | 3.6500 | 3.7250 | 3.5000 | 3.6500 | 3.6500 | 36,980 |
05 Jan 2022 | 3.7000 | 3.8000 | 3.5000 | 3.6500 | 3.6500 | 85,061 |
04 Jan 2022 | 3.7000 | 3.7890 | 3.6000 | 3.7000 | 3.7000 | 244,063 |
31 Dec 2021 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
30 Dec 2021 | 3.7000 | 3.6100 | 3.6100 | 3.7000 | 3.7000 | 30,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |