Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
19 May 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
18 May 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
17 May 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
16 May 2022 | 4.2500 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | 9,100 |
13 May 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
12 May 2022 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | 900 |
11 May 2022 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 2,000 |
10 May 2022 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 300 |
09 May 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 400 |
06 May 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
05 May 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
04 May 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
03 May 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
02 May 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
29 Apr 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
28 Apr 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
27 Apr 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
26 Apr 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
25 Apr 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
22 Apr 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
21 Apr 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 400 |
20 Apr 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 1,000 |
19 Apr 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 1,000 |
18 Apr 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
14 Apr 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
13 Apr 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
12 Apr 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
11 Apr 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 400 |
08 Apr 2022 | 5.0000 | 5.2700 | 5.0000 | 5.2700 | 5.2700 | 1,700 |
07 Apr 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
06 Apr 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
05 Apr 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 200 |
04 Apr 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
01 Apr 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
31 Mar 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4,000 |
30 Mar 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
29 Mar 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
28 Mar 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
25 Mar 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
24 Mar 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,000 |
23 Mar 2022 | 4.1600 | 4.3000 | 4.1600 | 4.2000 | 4.2000 | 500 |
22 Mar 2022 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 200 |
21 Mar 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
18 Mar 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
17 Mar 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
16 Mar 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
15 Mar 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1,000 |
14 Mar 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 5,000 |
11 Mar 2022 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
10 Mar 2022 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
09 Mar 2022 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
08 Mar 2022 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
08 Mar 2022 | 0.05 Dividend | |||||
07 Mar 2022 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6250 | 200 |
04 Mar 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0935 | - |
03 Mar 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0935 | - |
02 Mar 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0935 | - |
01 Mar 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0935 | 900 |
28 Feb 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6990 | - |
25 Feb 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6990 | - |
24 Feb 2022 | 3.6700 | 3.7500 | 3.6700 | 3.7500 | 3.6990 | 500 |
23 Feb 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6497 | - |
22 Feb 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6497 | - |
18 Feb 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6497 | 500 |
17 Feb 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6299 | - |
16 Feb 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6299 | 100 |
15 Feb 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6299 | - |
14 Feb 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6299 | - |
11 Feb 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6299 | - |
10 Feb 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6299 | - |
09 Feb 2022 | 3.8500 | 3.8500 | 3.6800 | 3.6800 | 3.6299 | 4,600 |
08 Feb 2022 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8371 | 500 |
07 Feb 2022 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8371 | 100 |
04 Feb 2022 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8765 | 500 |
03 Feb 2022 | 3.9500 | 3.9500 | 3.8100 | 3.9500 | 3.8963 | 1,200 |
02 Feb 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5905 | - |
01 Feb 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5905 | - |
31 Jan 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5905 | - |
28 Jan 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5905 | - |
27 Jan 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5905 | 700 |
26 Jan 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1429 | - |
25 Jan 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1429 | - |
24 Jan 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1429 | - |
21 Jan 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1429 | - |
20 Jan 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1429 | - |
19 Jan 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1429 | 300 |
18 Jan 2022 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2514 | 200 |
14 Jan 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9949 | - |
13 Jan 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9949 | - |
12 Jan 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9949 | - |
11 Jan 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9949 | 200 |
10 Jan 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7779 | - |
07 Jan 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7779 | - |
06 Jan 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7779 | - |
05 Jan 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7779 | - |
04 Jan 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7779 | - |
03 Jan 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7779 | - |
31 Dec 2021 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7779 | - |
30 Dec 2021 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7779 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |