Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
10 Aug 2022 | 3.0000 | 3.0600 | 2.9400 | 3.0500 | 3.0500 | 1,100 |
09 Aug 2022 | 2.8700 | 2.8900 | 2.8700 | 2.8900 | 2.8900 | 100 |
08 Aug 2022 | 2.8800 | 2.9100 | 2.8800 | 2.9000 | 2.9000 | 300 |
05 Aug 2022 | 2.7500 | 2.8600 | 2.7500 | 2.8600 | 2.8600 | 93,000 |
04 Aug 2022 | 2.8000 | 2.9400 | 2.7700 | 2.9000 | 2.9000 | 400 |
03 Aug 2022 | 2.4800 | 2.5500 | 2.4800 | 2.5500 | 2.5500 | 700 |
02 Aug 2022 | 2.5100 | 2.5700 | 2.4100 | 2.5600 | 2.5600 | 3,000 |
01 Aug 2022 | 2.5200 | 2.5900 | 2.5200 | 2.5300 | 2.5300 | 300 |
29 Jul 2022 | 2.4100 | 2.5100 | 2.4100 | 2.5100 | 2.5100 | 3,000 |
28 Jul 2022 | 2.4400 | 2.4700 | 2.4400 | 2.4700 | 2.4700 | 400 |
27 Jul 2022 | 2.3700 | 2.4100 | 2.3700 | 2.3800 | 2.3800 | 21,100 |
26 Jul 2022 | 2.3000 | 2.3500 | 2.2800 | 2.3500 | 2.3500 | 2,600 |
25 Jul 2022 | 2.3300 | 2.3300 | 2.3100 | 2.3100 | 2.3100 | 2,500 |
22 Jul 2022 | 2.3400 | 2.3400 | 2.2900 | 2.3000 | 2.3000 | 700 |
21 Jul 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 22,000 |
20 Jul 2022 | 2.2500 | 2.2500 | 2.1900 | 2.1900 | 2.1900 | 700 |
19 Jul 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
18 Jul 2022 | 2.3300 | 2.3300 | 2.2400 | 2.2400 | 2.2400 | 700 |
15 Jul 2022 | 2.2600 | 2.2600 | 2.2300 | 2.2300 | 2.2300 | 400 |
14 Jul 2022 | 2.3200 | 2.3200 | 2.2100 | 2.2100 | 2.2100 | 100 |
13 Jul 2022 | 2.4600 | 2.4700 | 2.4100 | 2.4400 | 2.4400 | 1,600 |
12 Jul 2022 | 2.4500 | 2.4500 | 2.4200 | 2.4200 | 2.4200 | 100 |
11 Jul 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 100 |
08 Jul 2022 | 2.3900 | 2.4000 | 2.3900 | 2.4000 | 2.4000 | 1,500 |
07 Jul 2022 | 2.5000 | 2.5000 | 2.3700 | 2.4400 | 2.4400 | 5,200 |
06 Jul 2022 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | 2.3500 | 100 |
05 Jul 2022 | 2.2900 | 2.3500 | 2.2900 | 2.3500 | 2.3500 | 10,300 |
01 Jul 2022 | 2.2800 | 2.4000 | 2.2300 | 2.4000 | 2.4000 | 7,300 |
30 Jun 2022 | 2.2500 | 2.3100 | 2.2500 | 2.2700 | 2.2700 | 10,600 |
29 Jun 2022 | 2.3100 | 2.3100 | 2.3000 | 2.3000 | 2.3000 | 6,600 |
28 Jun 2022 | 2.3300 | 2.3500 | 2.3000 | 2.3000 | 2.3000 | 28,300 |
27 Jun 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 200 |
24 Jun 2022 | 2.3600 | 2.4400 | 2.3300 | 2.3300 | 2.3300 | 3,100 |
23 Jun 2022 | 2.3800 | 2.3800 | 2.3600 | 2.3600 | 2.3600 | 1,600 |
22 Jun 2022 | 2.3400 | 2.4700 | 2.3400 | 2.4700 | 2.4700 | 3,200 |
21 Jun 2022 | 2.3300 | 2.3400 | 2.3200 | 2.3200 | 2.3200 | 3,100 |
17 Jun 2022 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 200 |
16 Jun 2022 | 2.4000 | 2.4000 | 2.3300 | 2.3300 | 2.3300 | 1,000 |
15 Jun 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
14 Jun 2022 | 2.4700 | 2.4700 | 2.3500 | 2.3500 | 2.3500 | 100 |
13 Jun 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 200 |
10 Jun 2022 | 2.5200 | 2.5300 | 2.5000 | 2.5000 | 2.5000 | 6,400 |
09 Jun 2022 | 2.5800 | 2.6200 | 2.5800 | 2.6200 | 2.6200 | 5,300 |
08 Jun 2022 | 2.6700 | 2.6700 | 2.6200 | 2.6300 | 2.6300 | 9,300 |
07 Jun 2022 | 2.6900 | 2.6900 | 2.6700 | 2.6700 | 2.6700 | 400 |
06 Jun 2022 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
03 Jun 2022 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 100 |
02 Jun 2022 | 2.8500 | 2.8900 | 2.8500 | 2.8900 | 2.8900 | 100 |
01 Jun 2022 | 2.8300 | 2.9100 | 2.8300 | 2.8500 | 2.8500 | 100 |
31 May 2022 | 2.9800 | 2.9900 | 2.9600 | 2.9600 | 2.9600 | 15,700 |
27 May 2022 | 3.0200 | 3.0700 | 3.0200 | 3.0700 | 3.0700 | 100 |
26 May 2022 | 3.0800 | 3.1400 | 3.0800 | 3.1400 | 3.1400 | 10,300 |
25 May 2022 | 2.9700 | 2.9800 | 2.9700 | 2.9800 | 2.9800 | 200 |
24 May 2022 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 100 |
23 May 2022 | 3.0300 | 3.0600 | 3.0000 | 3.0000 | 3.0000 | 4,600 |
20 May 2022 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 100 |
19 May 2022 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 100 |
18 May 2022 | 2.9000 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 200 |
17 May 2022 | 3.0200 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 1,100 |
16 May 2022 | 2.9700 | 2.9700 | 2.9600 | 2.9600 | 2.9600 | 200 |
13 May 2022 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 100 |
12 May 2022 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 100 |
11 May 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 100 |
10 May 2022 | 2.8400 | 2.8700 | 2.7300 | 2.8000 | 2.8000 | 37,000 |
09 May 2022 | 2.7200 | 2.7900 | 2.7200 | 2.7900 | 2.7900 | 400 |
06 May 2022 | 2.8500 | 2.8500 | 2.7200 | 2.7200 | 2.7200 | 900 |
05 May 2022 | 2.8400 | 2.8400 | 2.7200 | 2.7200 | 2.7200 | 600 |
04 May 2022 | 2.9100 | 2.9700 | 2.9100 | 2.9700 | 2.9700 | 200 |
03 May 2022 | 2.9000 | 2.9000 | 2.8800 | 2.8800 | 2.8800 | 43,800 |
02 May 2022 | 2.8100 | 2.8200 | 2.7800 | 2.7800 | 2.7800 | 4,100 |
29 Apr 2022 | 2.9700 | 2.9900 | 2.9300 | 2.9300 | 2.9300 | 8,600 |
28 Apr 2022 | 2.9200 | 2.9900 | 2.9200 | 2.9900 | 2.9900 | 100 |
27 Apr 2022 | 2.9100 | 2.9100 | 2.8900 | 2.8900 | 2.8900 | 100 |
27 Apr 2022 | 0.121 Dividend | |||||
26 Apr 2022 | 2.9900 | 2.9900 | 2.9100 | 2.9100 | 2.7890 | 200 |
25 Apr 2022 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | 2.9232 | 2,000 |
22 Apr 2022 | 3.1700 | 3.1700 | 3.1300 | 3.1300 | 2.9999 | 1,200 |
21 Apr 2022 | 3.2700 | 3.4000 | 3.2300 | 3.2500 | 3.1149 | 1,800 |
20 Apr 2022 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | 3.1244 | 1,100 |
19 Apr 2022 | 3.2900 | 3.3000 | 3.2600 | 3.3000 | 3.1628 | 1,100 |
18 Apr 2022 | 3.3200 | 3.3200 | 3.2900 | 3.2900 | 3.1532 | 300 |
14 Apr 2022 | 3.2400 | 3.2600 | 3.2400 | 3.2500 | 3.1149 | 1,100 |
13 Apr 2022 | 3.2600 | 3.3100 | 3.2600 | 3.3100 | 3.1724 | 600 |
12 Apr 2022 | 3.4400 | 3.4400 | 3.2800 | 3.3100 | 3.1724 | 4,300 |
11 Apr 2022 | 3.2700 | 3.3200 | 3.2700 | 3.3200 | 3.1820 | 400 |
08 Apr 2022 | 3.2700 | 3.3800 | 3.2500 | 3.3600 | 3.2203 | 2,400 |
07 Apr 2022 | 3.5100 | 3.5100 | 3.4100 | 3.4100 | 3.2682 | 1,800 |
06 Apr 2022 | 3.5400 | 3.5500 | 3.4200 | 3.4200 | 3.2778 | 3,000 |
05 Apr 2022 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | 3.5462 | 13,400 |
04 Apr 2022 | 3.7900 | 3.8200 | 3.7700 | 3.8200 | 3.6612 | 7,100 |
01 Apr 2022 | 3.7000 | 3.8400 | 3.7000 | 3.8400 | 3.6803 | 2,300 |
31 Mar 2022 | 3.7700 | 3.7700 | 3.6600 | 3.6600 | 3.5078 | 1,000 |
30 Mar 2022 | 3.7200 | 3.8000 | 3.7200 | 3.7300 | 3.5749 | 1,200 |
29 Mar 2022 | 3.9700 | 4.0000 | 3.7400 | 3.8000 | 3.6420 | 57,100 |
28 Mar 2022 | 3.8200 | 3.8600 | 3.8100 | 3.8600 | 3.6995 | 25,700 |
25 Mar 2022 | 3.7000 | 3.9300 | 3.7000 | 3.8800 | 3.7187 | 33,200 |
24 Mar 2022 | 3.5600 | 3.6200 | 3.5500 | 3.5700 | 3.4216 | 5,200 |
23 Mar 2022 | 3.3800 | 3.5200 | 3.3800 | 3.5000 | 3.3545 | 16,200 |
22 Mar 2022 | 3.3200 | 3.3600 | 3.3100 | 3.3600 | 3.2203 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |