Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
20 May 2022 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
19 May 2022 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 700 |
18 May 2022 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
17 May 2022 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
16 May 2022 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 200 |
13 May 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
12 May 2022 | 5.86 | 5.86 | 5.80 | 5.80 | 5.80 | 600 |
11 May 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
10 May 2022 | 5.86 | 5.95 | 5.86 | 5.95 | 5.95 | 400 |
09 May 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
06 May 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 900 |
05 May 2022 | 6.11 | 6.11 | 6.01 | 6.01 | 6.01 | 800 |
04 May 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
03 May 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 600 |
02 May 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 200 |
29 Apr 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 300 |
28 Apr 2022 | 6.25 | 6.25 | 6.12 | 6.12 | 6.12 | 300 |
27 Apr 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
26 Apr 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 200 |
25 Apr 2022 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 500 |
22 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
21 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
20 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
19 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
18 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
14 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 600 |
13 Apr 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
12 Apr 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
11 Apr 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
08 Apr 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
07 Apr 2022 | 6.84 | 6.90 | 6.84 | 6.90 | 6.90 | 1,600 |
06 Apr 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
05 Apr 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
04 Apr 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
01 Apr 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
31 Mar 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 400 |
30 Mar 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 100 |
29 Mar 2022 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1,100 |
28 Mar 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 500 |
25 Mar 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
24 Mar 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 600 |
23 Mar 2022 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
22 Mar 2022 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 200 |
21 Mar 2022 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
18 Mar 2022 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 400 |
17 Mar 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
16 Mar 2022 | 6.95 | 6.95 | 6.92 | 6.92 | 6.92 | 7,900 |
15 Mar 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 300 |
14 Mar 2022 | 6.75 | 6.81 | 6.74 | 6.74 | 6.74 | 1,200 |
11 Mar 2022 | 6.41 | 6.47 | 6.40 | 6.47 | 6.47 | 2,200 |
10 Mar 2022 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 200 |
09 Mar 2022 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
08 Mar 2022 | 5.73 | 5.76 | 5.73 | 5.76 | 5.76 | 400 |
07 Mar 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 200 |
04 Mar 2022 | 5.85 | 5.85 | 5.73 | 5.73 | 5.73 | 2,000 |
03 Mar 2022 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 200 |
02 Mar 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,200 |
01 Mar 2022 | 6.26 | 6.26 | 6.08 | 6.08 | 6.08 | 1,200 |
28 Feb 2022 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
25 Feb 2022 | 6.42 | 6.42 | 6.31 | 6.31 | 6.31 | 1,400 |
24 Feb 2022 | 6.15 | 6.17 | 6.13 | 6.13 | 6.13 | 9,000 |
23 Feb 2022 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
22 Feb 2022 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
18 Feb 2022 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
17 Feb 2022 | 6.58 | 6.58 | 6.57 | 6.57 | 6.57 | 300 |
16 Feb 2022 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
15 Feb 2022 | 6.61 | 6.63 | 6.61 | 6.63 | 6.63 | 2,400 |
14 Feb 2022 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 100 |
11 Feb 2022 | 6.73 | 6.73 | 6.72 | 6.72 | 6.72 | 400 |
10 Feb 2022 | 6.75 | 6.75 | 6.72 | 6.72 | 6.72 | 600 |
09 Feb 2022 | 6.82 | 6.82 | 6.81 | 6.81 | 6.81 | 1,200 |
08 Feb 2022 | 6.70 | 6.73 | 6.70 | 6.73 | 6.73 | 900 |
07 Feb 2022 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1,000 |
04 Feb 2022 | 6.76 | 6.77 | 6.76 | 6.77 | 6.77 | 500 |
03 Feb 2022 | 6.98 | 6.99 | 6.98 | 6.99 | 6.99 | 400 |
02 Feb 2022 | 6.99 | 7.01 | 6.99 | 7.01 | 7.01 | 900 |
01 Feb 2022 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1,200 |
31 Jan 2022 | 6.71 | 6.71 | 6.69 | 6.69 | 6.69 | 500 |
28 Jan 2022 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 200 |
27 Jan 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 200 |
26 Jan 2022 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | 400 |
25 Jan 2022 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
24 Jan 2022 | 6.77 | 6.81 | 6.72 | 6.81 | 6.81 | 1,600 |
21 Jan 2022 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | 500 |
20 Jan 2022 | 7.18 | 7.18 | 7.17 | 7.17 | 7.17 | 1,200 |
19 Jan 2022 | 7.39 | 7.39 | 7.34 | 7.34 | 7.34 | 3,000 |
18 Jan 2022 | 7.38 | 7.43 | 7.38 | 7.43 | 7.43 | 3,200 |
14 Jan 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 300 |
13 Jan 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 400 |
12 Jan 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 300 |
11 Jan 2022 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 500 |
10 Jan 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 400 |
07 Jan 2022 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 200 |
06 Jan 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
05 Jan 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
04 Jan 2022 | 7.31 | 7.34 | 7.30 | 7.30 | 7.30 | 6,200 |
03 Jan 2022 | 6.90 | 6.90 | 6.79 | 6.80 | 6.80 | 4,300 |
31 Dec 2021 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 200 |
30 Dec 2021 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |