Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 400 |
10 Aug 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
09 Aug 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
08 Aug 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
05 Aug 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
04 Aug 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
03 Aug 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
02 Aug 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
01 Aug 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1,100 |
29 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
28 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
27 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
26 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
25 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
22 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,500 |
21 Jul 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2,100 |
20 Jul 2022 | 11.60 | 12.20 | 11.60 | 12.20 | 12.20 | 5,700 |
19 Jul 2022 | 11.55 | 11.60 | 11.55 | 11.60 | 11.60 | 37,300 |
18 Jul 2022 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 100 |
15 Jul 2022 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 100 |
14 Jul 2022 | 10.90 | 10.90 | 10.58 | 10.59 | 10.59 | 1,800 |
13 Jul 2022 | 10.63 | 10.90 | 10.63 | 10.90 | 10.90 | 1,600 |
12 Jul 2022 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 200 |
11 Jul 2022 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 100 |
08 Jul 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 5,100 |
07 Jul 2022 | 9.15 | 9.22 | 9.15 | 9.22 | 9.22 | 6,200 |
06 Jul 2022 | 7.75 | 8.63 | 7.75 | 7.97 | 7.97 | 6,600 |
05 Jul 2022 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
01 Jul 2022 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
30 Jun 2022 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 600 |
29 Jun 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 10,900 |
28 Jun 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
27 Jun 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
24 Jun 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
23 Jun 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
22 Jun 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 100 |
21 Jun 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
17 Jun 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
16 Jun 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
15 Jun 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
14 Jun 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 100 |
13 Jun 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
10 Jun 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 7,100 |
09 Jun 2022 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
08 Jun 2022 | 8.90 | 8.90 | 8.56 | 8.56 | 8.56 | 2,400 |
07 Jun 2022 | 8.88 | 8.88 | 8.57 | 8.57 | 8.57 | 2,400 |
06 Jun 2022 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
03 Jun 2022 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
02 Jun 2022 | 8.90 | 8.91 | 8.90 | 8.91 | 8.91 | 300 |
01 Jun 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
31 May 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
27 May 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8,400 |
26 May 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 400 |
25 May 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
24 May 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
23 May 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
20 May 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
19 May 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
18 May 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 600 |
18 May 2022 | 0.296 Dividend | |||||
17 May 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.36 | - |
16 May 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.36 | - |
13 May 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.36 | 200 |
12 May 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.21 | 1,000 |
11 May 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.36 | 5,500 |
10 May 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.36 | - |
09 May 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.36 | - |
06 May 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.36 | - |
05 May 2022 | 9.14 | 9.14 | 8.66 | 8.66 | 8.36 | 25,100 |
04 May 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 8.74 | - |
03 May 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 8.74 | 300 |
02 May 2022 | 9.11 | 9.11 | 9.10 | 9.10 | 8.79 | 300 |
29 Apr 2022 | 9.15 | 9.15 | 9.12 | 9.12 | 8.81 | 800 |
28 Apr 2022 | 9.41 | 9.41 | 9.41 | 9.41 | 9.09 | - |
27 Apr 2022 | 9.41 | 9.41 | 9.41 | 9.41 | 9.09 | 5,000 |
26 Apr 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.32 | - |
25 Apr 2022 | 9.70 | 9.70 | 9.65 | 9.65 | 9.32 | 900 |
22 Apr 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.18 | 400 |
21 Apr 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.39 | 300 |
20 Apr 2022 | 9.50 | 9.85 | 9.50 | 9.85 | 9.51 | 400 |
19 Apr 2022 | 9.44 | 9.44 | 9.44 | 9.44 | 9.12 | 500 |
18 Apr 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.21 | 500 |
14 Apr 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 8.69 | - |
13 Apr 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 8.69 | - |
12 Apr 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 8.69 | 800 |
11 Apr 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 8.79 | - |
08 Apr 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 8.79 | 100 |
07 Apr 2022 | 9.32 | 9.32 | 9.32 | 9.32 | 9.00 | 4,300 |
06 Apr 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.27 | - |
05 Apr 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.27 | - |
04 Apr 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.27 | - |
01 Apr 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.27 | - |
31 Mar 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.27 | - |
30 Mar 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.27 | 200 |
29 Mar 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.52 | 100 |
28 Mar 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.66 | - |
25 Mar 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.66 | - |
24 Mar 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.66 | - |
23 Mar 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.66 | 13,800 |
22 Mar 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.66 | 12,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |