Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 100 |
20 May 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 100 |
19 May 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
18 May 2022 | 10.14 | 10.19 | 10.14 | 10.19 | 10.19 | 2,300 |
17 May 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
16 May 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
13 May 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
12 May 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 100 |
11 May 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
10 May 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
09 May 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
06 May 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
05 May 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
04 May 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
03 May 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
02 May 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 300 |
29 Apr 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
28 Apr 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
27 Apr 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
26 Apr 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
25 Apr 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
22 Apr 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
21 Apr 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
20 Apr 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
19 Apr 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
18 Apr 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
14 Apr 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
13 Apr 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
12 Apr 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
11 Apr 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
08 Apr 2022 | 9.38 | 9.79 | 9.38 | 9.79 | 9.79 | 400 |
07 Apr 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
06 Apr 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
05 Apr 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
04 Apr 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
01 Apr 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
31 Mar 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
30 Mar 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 100 |
29 Mar 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
28 Mar 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
25 Mar 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
24 Mar 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
23 Mar 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
22 Mar 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
21 Mar 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
18 Mar 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
17 Mar 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
16 Mar 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
15 Mar 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
14 Mar 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
11 Mar 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
10 Mar 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
09 Mar 2022 | 10.51 | 10.51 | 10.50 | 10.50 | 10.50 | 400 |
08 Mar 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
07 Mar 2022 | 10.42 | 10.49 | 10.42 | 10.49 | 10.49 | 1,100 |
04 Mar 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
03 Mar 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
02 Mar 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
01 Mar 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
28 Feb 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
25 Feb 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
24 Feb 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
23 Feb 2022 | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | 1,400 |
22 Feb 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
18 Feb 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
17 Feb 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
16 Feb 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 100 |
15 Feb 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 5,000 |
14 Feb 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 100 |
11 Feb 2022 | 10.41 | 10.42 | 10.41 | 10.41 | 10.41 | 12,200 |
10 Feb 2022 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 200 |
09 Feb 2022 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 100 |
08 Feb 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
07 Feb 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
04 Feb 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 100 |
03 Feb 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
02 Feb 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
01 Feb 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
31 Jan 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
28 Jan 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
27 Jan 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
26 Jan 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
25 Jan 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
24 Jan 2022 | 10.46 | 10.46 | 10.41 | 10.45 | 10.45 | 7,500 |
21 Jan 2022 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
20 Jan 2022 | 10.53 | 10.54 | 10.53 | 10.53 | 10.53 | 5,000 |
19 Jan 2022 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
18 Jan 2022 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 700 |
14 Jan 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
13 Jan 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
12 Jan 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
11 Jan 2022 | 10.56 | 10.64 | 10.56 | 10.64 | 10.64 | 1,100 |
10 Jan 2022 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | 800 |
07 Jan 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
06 Jan 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
05 Jan 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
04 Jan 2022 | 10.56 | 10.71 | 10.56 | 10.71 | 10.71 | 6,300 |
03 Jan 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
31 Dec 2021 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
30 Dec 2021 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |