Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 8.3394 | 8.3832 | 8.2592 | 8.3394 | 8.3394 | - |
24 May 2022 | 8.3471 | 8.3975 | 8.2654 | 8.3537 | 8.3537 | - |
23 May 2022 | 8.3559 | 8.3708 | 8.3423 | 8.3529 | 8.3529 | - |
20 May 2022 | 8.3574 | 8.3675 | 8.3078 | 8.3590 | 8.3590 | - |
19 May 2022 | 8.3595 | 8.3999 | 8.3269 | 8.3595 | 8.3595 | - |
18 May 2022 | 8.4038 | 8.4213 | 8.3069 | 8.4007 | 8.4007 | - |
17 May 2022 | 8.3509 | 8.4102 | 8.3410 | 8.3509 | 8.3509 | - |
16 May 2022 | 8.3196 | 8.3196 | 8.2689 | 8.2980 | 8.2980 | - |
13 May 2022 | 8.2690 | 8.3018 | 8.2009 | 8.2690 | 8.2690 | - |
12 May 2022 | 8.2201 | 8.2961 | 8.1986 | 8.2201 | 8.2201 | - |
11 May 2022 | 8.2826 | 8.3154 | 8.2280 | 8.2826 | 8.2826 | - |
10 May 2022 | 8.2881 | 8.3129 | 8.2252 | 8.2881 | 8.2881 | - |
09 May 2022 | 8.2166 | 8.3119 | 8.2166 | 8.2117 | 8.2117 | - |
06 May 2022 | 8.2199 | 8.2499 | 8.1895 | 8.2165 | 8.2165 | - |
05 May 2022 | 8.3243 | 8.3357 | 8.1763 | 8.3243 | 8.3243 | - |
04 May 2022 | 8.2489 | 8.2730 | 8.1941 | 8.2453 | 8.2453 | - |
03 May 2022 | 8.2446 | 8.2926 | 8.2146 | 8.2446 | 8.2446 | - |
02 May 2022 | 8.3048 | 8.3048 | 8.2524 | 8.3009 | 8.3009 | - |
29 Apr 2022 | 8.2483 | 8.2922 | 8.2433 | 8.2439 | 8.2439 | - |
28 Apr 2022 | 8.2132 | 8.2891 | 8.2076 | 8.2148 | 8.2148 | - |
27 Apr 2022 | 8.2356 | 8.2465 | 8.1943 | 8.2356 | 8.2356 | - |
26 Apr 2022 | 8.3420 | 8.3499 | 8.2645 | 8.3436 | 8.3436 | - |
25 Apr 2022 | 8.3186 | 8.3636 | 8.3186 | 8.3653 | 8.3653 | - |
22 Apr 2022 | 8.3956 | 8.4180 | 8.3307 | 8.3956 | 8.3956 | - |
21 Apr 2022 | 8.3768 | 8.4225 | 8.3099 | 8.3726 | 8.3726 | - |
20 Apr 2022 | 8.3020 | 8.3688 | 8.2993 | 8.3020 | 8.3020 | - |
19 Apr 2022 | 8.3305 | 8.3305 | 8.2376 | 8.3305 | 8.3305 | - |
18 Apr 2022 | 8.3305 | 8.3305 | 8.3305 | 8.3281 | 8.3281 | - |
15 Apr 2022 | 8.3298 | 8.3298 | 8.3106 | 8.3298 | 8.3298 | - |
14 Apr 2022 | 8.3410 | 8.3653 | 8.2854 | 8.3410 | 8.3410 | - |
13 Apr 2022 | 8.2647 | 8.3119 | 8.2277 | 8.2647 | 8.2647 | - |
12 Apr 2022 | 8.2852 | 8.2994 | 8.2441 | 8.2852 | 8.2852 | - |
11 Apr 2022 | 8.2679 | 8.2981 | 8.2402 | 8.2835 | 8.2835 | - |
08 Apr 2022 | 8.2972 | 8.3109 | 8.2440 | 8.2990 | 8.2990 | - |
07 Apr 2022 | 8.2989 | 8.3304 | 8.2665 | 8.2988 | 8.2988 | - |
06 Apr 2022 | 8.3100 | 8.3226 | 8.2815 | 8.3100 | 8.3100 | - |
05 Apr 2022 | 8.3302 | 8.3649 | 8.2747 | 8.3302 | 8.3302 | - |
04 Apr 2022 | 8.3360 | 8.3433 | 8.2579 | 8.3314 | 8.3314 | - |
01 Apr 2022 | 8.3187 | 8.3506 | 8.2882 | 8.3187 | 8.3187 | - |
31 Mar 2022 | 8.3264 | 8.3349 | 8.2617 | 8.3264 | 8.3264 | - |
30 Mar 2022 | 8.3228 | 8.3559 | 8.2941 | 8.3261 | 8.3261 | - |
29 Mar 2022 | 8.3325 | 8.3593 | 8.2723 | 8.3325 | 8.3325 | - |
28 Mar 2022 | 8.3743 | 8.3743 | 8.3110 | 8.3748 | 8.3748 | - |
25 Mar 2022 | 8.3892 | 8.4001 | 8.3563 | 8.3901 | 8.3901 | - |
24 Mar 2022 | 8.4036 | 8.4052 | 8.3444 | 8.4036 | 8.4036 | - |
23 Mar 2022 | 8.4344 | 8.4566 | 8.3742 | 8.4344 | 8.4344 | - |
22 Mar 2022 | 8.3576 | 8.4305 | 8.3369 | 8.3579 | 8.3579 | - |
21 Mar 2022 | 8.3725 | 8.3805 | 8.3092 | 8.3736 | 8.3736 | - |
18 Mar 2022 | 8.3383 | 8.3701 | 8.2671 | 8.3393 | 8.3393 | - |
17 Mar 2022 | 8.3343 | 8.3671 | 8.2544 | 8.3343 | 8.3343 | - |
16 Mar 2022 | 8.2967 | 8.3135 | 8.2656 | 8.2967 | 8.2967 | - |
15 Mar 2022 | 8.2697 | 8.3277 | 8.2604 | 8.2663 | 8.2663 | - |
14 Mar 2022 | 8.2441 | 8.3104 | 8.2166 | 8.2504 | 8.2504 | - |
11 Mar 2022 | 8.2635 | 8.2990 | 8.2308 | 8.2717 | 8.2717 | - |
10 Mar 2022 | 8.3191 | 8.3256 | 8.2413 | 8.3152 | 8.3152 | - |
09 Mar 2022 | 8.2633 | 8.3168 | 8.2066 | 8.2643 | 8.2643 | - |
08 Mar 2022 | 8.2716 | 8.2893 | 8.2184 | 8.2716 | 8.2716 | - |
07 Mar 2022 | 8.3958 | 8.3958 | 8.2711 | 8.3550 | 8.3550 | - |
04 Mar 2022 | 8.4205 | 8.4269 | 8.3323 | 8.4239 | 8.4239 | - |
03 Mar 2022 | 8.4586 | 8.4616 | 8.4114 | 8.4577 | 8.4577 | - |
02 Mar 2022 | 8.3976 | 8.4433 | 8.3648 | 8.3976 | 8.3976 | - |
01 Mar 2022 | 8.4587 | 8.4681 | 8.4037 | 8.4587 | 8.4587 | - |
28 Feb 2022 | 8.5045 | 8.5045 | 8.4142 | 8.4678 | 8.4678 | - |
25 Feb 2022 | 8.4503 | 8.4781 | 8.3916 | 8.4571 | 8.4571 | - |
24 Feb 2022 | 8.5420 | 8.5443 | 8.3914 | 8.5428 | 8.5428 | - |
23 Feb 2022 | 8.5850 | 8.5961 | 8.5401 | 8.5850 | 8.5850 | - |
22 Feb 2022 | 8.6038 | 8.6104 | 8.5443 | 8.6038 | 8.6038 | - |
21 Feb 2022 | 8.5762 | 8.6289 | 8.5728 | 8.5910 | 8.5910 | - |
18 Feb 2022 | 8.6189 | 8.6196 | 8.5566 | 8.6189 | 8.6189 | - |
17 Feb 2022 | 8.5965 | 8.6278 | 8.5519 | 8.5966 | 8.5966 | - |
16 Feb 2022 | 8.5675 | 8.5964 | 8.5482 | 8.5675 | 8.5675 | - |
15 Feb 2022 | 8.5911 | 8.5993 | 8.5440 | 8.5911 | 8.5911 | - |
14 Feb 2022 | 8.5987 | 8.6007 | 8.5436 | 8.5930 | 8.5930 | - |
11 Feb 2022 | 8.6001 | 8.6317 | 8.5807 | 8.6001 | 8.6001 | - |
10 Feb 2022 | 8.5988 | 8.6513 | 8.5652 | 8.6004 | 8.6004 | - |
09 Feb 2022 | 8.6125 | 8.6315 | 8.5602 | 8.6123 | 8.6123 | - |
08 Feb 2022 | 8.5987 | 8.6211 | 8.5530 | 8.5987 | 8.5987 | - |
07 Feb 2022 | 8.6015 | 8.6015 | 8.5300 | 8.5945 | 8.5945 | - |
04 Feb 2022 | 8.6359 | 8.6466 | 8.5826 | 8.6402 | 8.6402 | - |
03 Feb 2022 | 8.6167 | 8.6532 | 8.6027 | 8.6237 | 8.6237 | - |
02 Feb 2022 | 8.5923 | 8.6258 | 8.5600 | 8.5923 | 8.5923 | - |
01 Feb 2022 | 8.5443 | 8.5815 | 8.5443 | 8.5443 | 8.5443 | - |
31 Jan 2022 | 8.5108 | 8.5466 | 8.4882 | 8.5138 | 8.5138 | - |
28 Jan 2022 | 8.5135 | 8.5258 | 8.4378 | 8.5088 | 8.5088 | - |
27 Jan 2022 | 8.4973 | 8.5383 | 8.4815 | 8.4973 | 8.4973 | - |
26 Jan 2022 | 8.5301 | 8.5362 | 8.4845 | 8.5344 | 8.5344 | - |
25 Jan 2022 | 8.5287 | 8.5287 | 8.4642 | 8.5287 | 8.5287 | - |
24 Jan 2022 | 8.5880 | 8.5880 | 8.4933 | 8.5808 | 8.5808 | - |
21 Jan 2022 | 8.6107 | 8.6140 | 8.5490 | 8.6099 | 8.6099 | - |
20 Jan 2022 | 8.6252 | 8.6495 | 8.5940 | 8.6252 | 8.6252 | - |
19 Jan 2022 | 8.6279 | 8.6472 | 8.6143 | 8.6279 | 8.6279 | - |
18 Jan 2022 | 8.6519 | 8.6609 | 8.5796 | 8.6519 | 8.6519 | - |
17 Jan 2022 | 8.6788 | 8.6788 | 8.6251 | 8.6756 | 8.6756 | - |
14 Jan 2022 | 8.7077 | 8.7196 | 8.6506 | 8.7067 | 8.7067 | - |
13 Jan 2022 | 8.7030 | 8.7340 | 8.6639 | 8.7024 | 8.7024 | - |
12 Jan 2022 | 8.6772 | 8.6969 | 8.5982 | 8.6772 | 8.6772 | - |
11 Jan 2022 | 8.6466 | 8.6721 | 8.5756 | 8.6466 | 8.6466 | - |
10 Jan 2022 | 8.6663 | 8.6663 | 8.5870 | 8.6593 | 8.6593 | - |
07 Jan 2022 | 8.6258 | 8.6493 | 8.5864 | 8.6244 | 8.6244 | - |
06 Jan 2022 | 8.6127 | 8.6335 | 8.5713 | 8.6145 | 8.6145 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |