Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 4.92 | 5.20 | 4.92 | 5.05 | 5.05 | 2,667 |
15 Aug 2022 | 5.05 | 4.97 | 4.97 | 5.05 | 5.05 | 6,000 |
12 Aug 2022 | 5.05 | 4.93 | 4.93 | 5.05 | 5.05 | 8,564 |
11 Aug 2022 | 5.05 | 4.93 | 4.80 | 5.05 | 5.05 | 351,165 |
10 Aug 2022 | 5.05 | 5.14 | 5.09 | 5.05 | 5.05 | 39,361 |
09 Aug 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
08 Aug 2022 | 5.05 | 4.97 | 4.92 | 5.05 | 5.05 | 273,060 |
05 Aug 2022 | 5.05 | 4.99 | 4.90 | 5.05 | 5.05 | 204,300 |
04 Aug 2022 | 5.05 | 5.03 | 5.00 | 5.05 | 5.05 | 115,725 |
03 Aug 2022 | 5.00 | 5.20 | 4.82 | 5.05 | 5.05 | 1,067,359 |
02 Aug 2022 | 5.05 | 5.20 | 4.90 | 5.00 | 5.00 | 540,583 |
01 Aug 2022 | 4.75 | 5.17 | 4.90 | 5.05 | 5.05 | 972,632 |
29 Jul 2022 | 4.80 | 4.78 | 4.78 | 4.80 | 4.80 | 214,082 |
28 Jul 2022 | 4.70 | 4.72 | 4.70 | 4.80 | 4.80 | 606,468 |
27 Jul 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
26 Jul 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 117,020 |
25 Jul 2022 | 4.70 | 4.69 | 4.69 | 4.70 | 4.70 | 426,500 |
22 Jul 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
21 Jul 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
20 Jul 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
19 Jul 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
18 Jul 2022 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | 21,614 |
15 Jul 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1,293 |
14 Jul 2022 | 4.90 | 5.00 | 4.30 | 4.70 | 4.70 | 870,531 |
13 Jul 2022 | 4.90 | 4.80 | 4.80 | 4.90 | 4.90 | 1,168 |
12 Jul 2022 | 4.90 | 4.89 | 4.80 | 4.90 | 4.90 | 200,696 |
11 Jul 2022 | 4.90 | 4.95 | 4.95 | 4.90 | 4.90 | 40,000 |
08 Jul 2022 | 4.85 | 5.10 | 4.74 | 4.90 | 4.90 | 2,901,638 |
07 Jul 2022 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
06 Jul 2022 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
05 Jul 2022 | 4.75 | 4.70 | 4.60 | 4.75 | 4.75 | 63,383 |
04 Jul 2022 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
01 Jul 2022 | 4.75 | 4.90 | 4.60 | 4.75 | 4.75 | 8,578 |
30 Jun 2022 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
29 Jun 2022 | 4.75 | 4.73 | 4.73 | 4.75 | 4.75 | 25,000 |
28 Jun 2022 | 4.75 | 4.60 | 4.60 | 4.75 | 4.75 | 14,885 |
27 Jun 2022 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
24 Jun 2022 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
23 Jun 2022 | 4.75 | 4.63 | 4.63 | 4.75 | 4.75 | 9,628 |
22 Jun 2022 | 4.75 | 4.63 | 4.63 | 4.75 | 4.75 | 50,000 |
21 Jun 2022 | 4.75 | 4.74 | 4.63 | 4.75 | 4.75 | 24,247 |
20 Jun 2022 | 4.75 | 4.63 | 4.63 | 4.75 | 4.75 | 43,330 |
17 Jun 2022 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
16 Jun 2022 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
15 Jun 2022 | 4.75 | 4.78 | 4.78 | 4.75 | 4.75 | 30,000 |
14 Jun 2022 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
13 Jun 2022 | 4.90 | 5.00 | 4.60 | 4.75 | 4.75 | 162,691 |
10 Jun 2022 | 4.90 | 4.80 | 4.70 | 4.90 | 4.90 | 134,893 |
09 Jun 2022 | 4.90 | 4.80 | 4.80 | 4.90 | 4.90 | 126,286 |
08 Jun 2022 | 4.85 | 4.95 | 4.90 | 4.90 | 4.90 | 215,151 |
07 Jun 2022 | 4.85 | 4.94 | 4.70 | 4.85 | 4.85 | 319,462 |
06 Jun 2022 | 4.65 | 4.80 | 4.80 | 4.85 | 4.85 | 145,000 |
01 Jun 2022 | 4.60 | 4.70 | 4.50 | 4.65 | 4.65 | 154,903 |
31 May 2022 | 4.60 | 4.50 | 4.50 | 4.60 | 4.60 | 7,450 |
30 May 2022 | 4.60 | 4.50 | 4.50 | 4.60 | 4.60 | 292 |
27 May 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
26 May 2022 | 4.50 | 4.55 | 4.44 | 4.60 | 4.60 | 380,401 |
25 May 2022 | 4.70 | 4.80 | 4.40 | 4.50 | 4.50 | 491,704 |
24 May 2022 | 4.75 | 4.66 | 4.60 | 4.70 | 4.70 | 69,789 |
23 May 2022 | 4.75 | 4.73 | 4.70 | 4.75 | 4.75 | 10,063 |
20 May 2022 | 4.75 | 4.73 | 4.70 | 4.75 | 4.75 | 137,465 |
19 May 2022 | 4.75 | 4.74 | 4.74 | 4.75 | 4.75 | 105,380 |
18 May 2022 | 4.75 | 4.70 | 4.70 | 4.75 | 4.75 | 2,309 |
17 May 2022 | 4.85 | 4.74 | 4.70 | 4.75 | 4.75 | 155 |
16 May 2022 | 4.85 | 4.70 | 4.70 | 4.85 | 4.85 | 1,945 |
13 May 2022 | 4.90 | 4.80 | 4.80 | 4.85 | 4.85 | 25,429 |
12 May 2022 | 4.90 | 4.80 | 4.80 | 4.90 | 4.90 | 18,675 |
11 May 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
10 May 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
09 May 2022 | 4.95 | 5.00 | 4.80 | 4.90 | 4.90 | 75,030 |
06 May 2022 | 4.95 | 4.98 | 4.80 | 4.95 | 4.95 | 156,283 |
05 May 2022 | 4.85 | 5.04 | 4.80 | 4.95 | 4.95 | 71,262 |
04 May 2022 | 4.85 | 4.80 | 4.80 | 4.85 | 4.85 | 4,881 |
03 May 2022 | 4.80 | 4.90 | 4.90 | 4.85 | 4.85 | 197,696 |
29 Apr 2022 | 4.80 | 4.75 | 4.75 | 4.80 | 4.80 | 40,000 |
28 Apr 2022 | 4.90 | 4.66 | 4.66 | 4.85 | 4.85 | 208,333 |
27 Apr 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
26 Apr 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
25 Apr 2022 | 4.85 | 4.80 | 4.80 | 4.90 | 4.90 | 3,840 |
22 Apr 2022 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
21 Apr 2022 | 4.85 | 4.83 | 4.80 | 4.85 | 4.85 | 84,880 |
20 Apr 2022 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
19 Apr 2022 | 4.85 | 4.83 | 4.80 | 4.85 | 4.85 | 175,328 |
14 Apr 2022 | 4.85 | 4.84 | 4.84 | 4.85 | 4.85 | 10,134 |
13 Apr 2022 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
12 Apr 2022 | 4.88 | 4.80 | 4.80 | 4.85 | 4.85 | 46,702 |
11 Apr 2022 | 4.88 | 4.85 | 4.85 | 4.88 | 4.88 | 82,227 |
08 Apr 2022 | 4.88 | 4.80 | 4.80 | 4.88 | 4.88 | 6,803 |
07 Apr 2022 | 4.93 | 4.95 | 4.95 | 4.93 | 4.93 | 360 |
06 Apr 2022 | 4.95 | 4.95 | 4.79 | 4.95 | 4.95 | 144,972 |
05 Apr 2022 | 4.95 | 4.90 | 4.72 | 4.95 | 4.95 | 101,800 |
04 Apr 2022 | 4.95 | 4.93 | 4.90 | 4.95 | 4.95 | 20,800 |
01 Apr 2022 | 4.95 | 4.90 | 4.90 | 4.95 | 4.95 | 30,101 |
31 Mar 2022 | 4.95 | 4.95 | 4.90 | 4.95 | 4.95 | 142,290 |
30 Mar 2022 | 4.95 | 4.91 | 4.90 | 4.95 | 4.95 | 13,535 |
29 Mar 2022 | 4.95 | 4.98 | 4.95 | 4.95 | 4.95 | 173,929 |
28 Mar 2022 | 5.00 | 4.98 | 4.80 | 4.95 | 4.95 | 313,801 |
25 Mar 2022 | 5.05 | 5.02 | 4.80 | 5.00 | 5.00 | 344,696 |
24 Mar 2022 | 4.80 | 4.90 | 4.72 | 4.80 | 4.80 | 544,034 |
23 Mar 2022 | 4.80 | 4.81 | 4.70 | 4.80 | 4.80 | 783,803 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |