Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Aug 2022 | 11.92 | 11.92 | 11.90 | 11.90 | 11.90 | 3,247,201 |
08 Aug 2022 | 11.93 | 11.94 | 11.90 | 11.91 | 11.91 | 3,041,352 |
05 Aug 2022 | 11.92 | 11.95 | 11.92 | 11.94 | 11.94 | 2,737,805 |
04 Aug 2022 | 11.90 | 11.93 | 11.90 | 11.93 | 11.93 | 2,831,493 |
03 Aug 2022 | 11.88 | 11.93 | 11.88 | 11.89 | 11.89 | 3,350,378 |
02 Aug 2022 | 11.88 | 11.93 | 11.88 | 11.89 | 11.89 | 4,558,739 |
01 Aug 2022 | 11.86 | 11.90 | 11.86 | 11.89 | 11.89 | 2,563,191 |
29 Jul 2022 | 11.87 | 11.89 | 11.85 | 11.86 | 11.86 | 4,566,160 |
28 Jul 2022 | 11.88 | 11.90 | 11.86 | 11.86 | 11.86 | 4,426,481 |
27 Jul 2022 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 6,821,061 |
26 Jul 2022 | 11.75 | 11.78 | 11.75 | 11.77 | 11.77 | 6,540,646 |
25 Jul 2022 | 11.77 | 11.78 | 11.75 | 11.75 | 11.75 | 5,285,337 |
22 Jul 2022 | 11.78 | 11.85 | 11.74 | 11.77 | 11.77 | 7,687,150 |
21 Jul 2022 | 11.74 | 11.80 | 11.73 | 11.77 | 11.77 | 6,620,155 |
20 Jul 2022 | 11.73 | 11.75 | 11.72 | 11.74 | 11.74 | 9,171,496 |
19 Jul 2022 | 11.76 | 11.80 | 11.71 | 11.73 | 11.73 | 42,436,105 |
18 Jul 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
15 Jul 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
14 Jul 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
13 Jul 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
12 Jul 2022 | 10.02 | 10.56 | 10.02 | 10.23 | 10.23 | 13,101,788 |
11 Jul 2022 | 9.62 | 9.83 | 9.58 | 9.65 | 9.65 | 5,815,022 |
08 Jul 2022 | 9.10 | 9.87 | 9.10 | 9.56 | 9.56 | 18,638,693 |
07 Jul 2022 | 8.90 | 9.17 | 8.79 | 9.05 | 9.05 | 10,998,186 |
06 Jul 2022 | 7.90 | 9.12 | 7.27 | 8.98 | 8.98 | 20,392,620 |
05 Jul 2022 | 8.45 | 8.55 | 7.80 | 7.84 | 7.84 | 7,878,430 |
04 Jul 2022 | 8.57 | 8.63 | 8.38 | 8.48 | 8.48 | 4,139,019 |
01 Jul 2022 | 7.78 | 8.55 | 7.75 | 8.55 | 8.55 | 7,170,158 |
30 Jun 2022 | 8.03 | 8.08 | 7.69 | 7.81 | 7.81 | 4,874,597 |
29 Jun 2022 | 8.10 | 8.40 | 8.06 | 8.22 | 8.22 | 6,092,611 |
28 Jun 2022 | 7.84 | 8.20 | 7.79 | 8.15 | 8.15 | 4,784,718 |
27 Jun 2022 | 7.82 | 7.98 | 7.78 | 7.78 | 7.78 | 3,344,369 |
24 Jun 2022 | 7.66 | 7.78 | 7.60 | 7.73 | 7.73 | 3,015,061 |
23 Jun 2022 | 7.85 | 7.89 | 7.59 | 7.61 | 7.61 | 5,061,301 |
22 Jun 2022 | 7.94 | 7.97 | 7.77 | 7.88 | 7.88 | 3,609,713 |
21 Jun 2022 | 7.98 | 8.13 | 7.94 | 8.02 | 8.02 | 1,904,331 |
20 Jun 2022 | 7.90 | 7.97 | 7.72 | 7.96 | 7.96 | 3,231,828 |
17 Jun 2022 | 8.08 | 8.18 | 7.98 | 8.02 | 8.02 | 5,895,284 |
16 Jun 2022 | 8.48 | 8.49 | 7.98 | 8.07 | 8.07 | 4,644,877 |
15 Jun 2022 | 8.22 | 8.62 | 8.22 | 8.44 | 8.44 | 4,458,422 |
14 Jun 2022 | 8.25 | 8.40 | 8.16 | 8.16 | 8.16 | 3,009,859 |
13 Jun 2022 | 8.38 | 8.44 | 8.16 | 8.25 | 8.25 | 4,697,261 |
10 Jun 2022 | 8.54 | 8.60 | 8.43 | 8.48 | 8.48 | 4,885,929 |
09 Jun 2022 | 8.21 | 8.78 | 8.21 | 8.62 | 8.62 | 10,763,184 |
08 Jun 2022 | 8.26 | 8.27 | 8.07 | 8.11 | 8.11 | 3,240,452 |
07 Jun 2022 | 8.34 | 8.34 | 8.18 | 8.24 | 8.24 | 2,567,201 |
06 Jun 2022 | 8.18 | 8.41 | 8.10 | 8.36 | 8.36 | 3,120,684 |
03 Jun 2022 | 8.30 | 8.55 | 8.28 | 8.37 | 8.37 | 4,250,265 |
02 Jun 2022 | 8.14 | 8.20 | 8.05 | 8.18 | 8.18 | 2,233,713 |
01 Jun 2022 | 8.30 | 8.36 | 8.14 | 8.14 | 8.14 | 2,338,922 |
31 May 2022 | 8.34 | 8.40 | 8.21 | 8.26 | 8.26 | 5,693,168 |
30 May 2022 | 8.48 | 8.51 | 8.25 | 8.35 | 8.35 | 2,468,210 |
27 May 2022 | 8.52 | 8.54 | 8.34 | 8.45 | 8.45 | 1,902,166 |
26 May 2022 | 8.48 | 8.57 | 8.46 | 8.49 | 8.49 | 1,813,092 |
25 May 2022 | 8.30 | 8.49 | 8.29 | 8.48 | 8.48 | 2,829,482 |
24 May 2022 | 8.34 | 8.37 | 8.19 | 8.25 | 8.25 | 3,287,096 |
23 May 2022 | 8.46 | 8.51 | 8.35 | 8.47 | 8.47 | 2,165,097 |
20 May 2022 | 8.30 | 8.54 | 8.30 | 8.41 | 8.41 | 3,102,956 |
19 May 2022 | 8.28 | 8.35 | 8.15 | 8.30 | 8.30 | 3,233,701 |
18 May 2022 | 8.42 | 8.47 | 8.34 | 8.37 | 8.37 | 3,185,098 |
18 May 2022 | 0.28 Dividend | |||||
17 May 2022 | 8.62 | 8.74 | 8.53 | 8.60 | 8.32 | 3,206,011 |
16 May 2022 | 8.49 | 8.64 | 8.46 | 8.59 | 8.31 | 2,406,323 |
13 May 2022 | 8.36 | 8.50 | 8.33 | 8.48 | 8.20 | 2,888,300 |
12 May 2022 | 8.42 | 8.52 | 8.16 | 8.28 | 8.01 | 3,871,350 |
11 May 2022 | 8.29 | 8.58 | 8.29 | 8.56 | 8.28 | 4,446,549 |
10 May 2022 | 8.06 | 8.37 | 8.04 | 8.24 | 7.98 | 3,780,960 |
09 May 2022 | 8.14 | 8.21 | 8.02 | 8.06 | 7.79 | 2,636,737 |
06 May 2022 | 8.25 | 8.26 | 8.12 | 8.14 | 7.88 | 2,940,561 |
05 May 2022 | 8.44 | 8.52 | 8.24 | 8.26 | 7.99 | 3,659,914 |
04 May 2022 | 8.62 | 8.65 | 8.23 | 8.38 | 8.11 | 5,371,178 |
03 May 2022 | 8.49 | 8.70 | 8.48 | 8.59 | 8.31 | 3,643,709 |
02 May 2022 | 8.64 | 8.68 | 8.13 | 8.47 | 8.19 | 4,467,656 |
29 Apr 2022 | 8.81 | 8.85 | 8.61 | 8.68 | 8.40 | 3,002,152 |
28 Apr 2022 | 8.72 | 8.85 | 8.70 | 8.78 | 8.49 | 2,448,860 |
27 Apr 2022 | 8.82 | 8.88 | 8.60 | 8.67 | 8.39 | 3,347,759 |
26 Apr 2022 | 9.06 | 9.10 | 8.83 | 8.87 | 8.58 | 3,646,739 |
25 Apr 2022 | 8.69 | 9.09 | 8.69 | 9.03 | 8.74 | 5,654,526 |
22 Apr 2022 | 8.69 | 8.78 | 8.62 | 8.72 | 8.43 | 3,503,845 |
21 Apr 2022 | 8.78 | 8.95 | 8.74 | 8.77 | 8.49 | 3,056,492 |
20 Apr 2022 | 8.58 | 8.89 | 8.49 | 8.80 | 8.51 | 3,964,020 |
19 Apr 2022 | 8.50 | 8.65 | 8.42 | 8.65 | 8.37 | 3,678,420 |
14 Apr 2022 | 8.56 | 8.58 | 8.44 | 8.51 | 8.23 | 1,893,420 |
13 Apr 2022 | 8.32 | 8.65 | 8.25 | 8.53 | 8.25 | 5,279,749 |
12 Apr 2022 | 8.45 | 8.45 | 8.20 | 8.33 | 8.06 | 4,965,843 |
11 Apr 2022 | 8.56 | 8.70 | 8.54 | 8.56 | 8.29 | 2,806,922 |
08 Apr 2022 | 8.55 | 8.61 | 8.47 | 8.61 | 8.33 | 2,869,777 |
07 Apr 2022 | 8.32 | 8.66 | 8.32 | 8.44 | 8.17 | 5,500,071 |
06 Apr 2022 | 8.34 | 8.38 | 8.06 | 8.31 | 8.04 | 6,018,507 |
05 Apr 2022 | 8.52 | 8.63 | 8.28 | 8.38 | 8.11 | 4,165,842 |
04 Apr 2022 | 8.53 | 8.58 | 8.42 | 8.50 | 8.22 | 2,526,480 |
01 Apr 2022 | 8.56 | 8.66 | 8.50 | 8.50 | 8.23 | 3,055,429 |
31 Mar 2022 | 8.76 | 8.81 | 8.50 | 8.53 | 8.26 | 3,320,477 |
30 Mar 2022 | 8.60 | 8.80 | 8.51 | 8.75 | 8.46 | 7,694,423 |
29 Mar 2022 | 8.42 | 8.66 | 8.34 | 8.65 | 8.37 | 6,050,245 |
28 Mar 2022 | 8.32 | 8.51 | 8.31 | 8.35 | 8.08 | 7,200,003 |
25 Mar 2022 | 8.53 | 8.58 | 8.23 | 8.37 | 8.10 | 6,398,638 |
24 Mar 2022 | 8.70 | 8.76 | 8.46 | 8.59 | 8.31 | 6,234,247 |
23 Mar 2022 | 9.00 | 9.04 | 8.63 | 8.77 | 8.49 | 5,468,154 |
22 Mar 2022 | 8.75 | 8.99 | 8.74 | 8.99 | 8.70 | 5,409,123 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |