Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
23 Jun 2022 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 500 |
22 Jun 2022 | - | - | - | - | - | - |
21 Jun 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
20 Jun 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
17 Jun 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 200 |
16 Jun 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
15 Jun 2022 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | 750 |
14 Jun 2022 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 250 |
13 Jun 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
10 Jun 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
09 Jun 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 210 |
08 Jun 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
07 Jun 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
06 Jun 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
03 Jun 2022 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | 680 |
02 Jun 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
01 Jun 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
31 May 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
30 May 2022 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | 1,250 |
27 May 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
26 May 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
25 May 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
24 May 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
23 May 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
20 May 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
19 May 2022 | 9.80 | 9.80 | 9.10 | 9.10 | 9.10 | 600 |
18 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
17 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
16 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
13 May 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
12 May 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
11 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
10 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
09 May 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
06 May 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
05 May 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 500 |
04 May 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
03 May 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 102 |
02 May 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
29 Apr 2022 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 413 |
28 Apr 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
27 Apr 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 120 |
26 Apr 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
25 Apr 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
22 Apr 2022 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 250 |
21 Apr 2022 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 900 |
20 Apr 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
19 Apr 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
14 Apr 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
13 Apr 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
12 Apr 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
11 Apr 2022 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 110 |
08 Apr 2022 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 205 |
07 Apr 2022 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 100 |
06 Apr 2022 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 600 |
05 Apr 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
04 Apr 2022 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 125 |
01 Apr 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
31 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
30 Mar 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
29 Mar 2022 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 114 |
28 Mar 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
25 Mar 2022 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | 500 |
24 Mar 2022 | 9.85 | 10.00 | 9.80 | 9.80 | 9.80 | 1,150 |
23 Mar 2022 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | 100 |
22 Mar 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
21 Mar 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
18 Mar 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
17 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
16 Mar 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
15 Mar 2022 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 125 |
14 Mar 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
11 Mar 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
10 Mar 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
09 Mar 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
08 Mar 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
07 Mar 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
04 Mar 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
03 Mar 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
02 Mar 2022 | 9.60 | 9.95 | 9.60 | 9.70 | 9.70 | 500 |
01 Mar 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
28 Feb 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 400 |
25 Feb 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
24 Feb 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
23 Feb 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
22 Feb 2022 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | 10 |
21 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
18 Feb 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
17 Feb 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
16 Feb 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
15 Feb 2022 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 100 |
14 Feb 2022 | 9.80 | 10.30 | 9.80 | 10.30 | 10.30 | 500 |
11 Feb 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
10 Feb 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 200 |
09 Feb 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
08 Feb 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 328 |
07 Feb 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
04 Feb 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
03 Feb 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |