Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 6.89 | 6.93 | 6.80 | 6.80 | 6.80 | 9,455 |
23 Jun 2022 | 7.11 | 7.11 | 6.97 | 6.97 | 6.97 | - |
22 Jun 2022 | 7.16 | 7.16 | 7.12 | 7.14 | 7.14 | 9,455 |
21 Jun 2022 | 7.11 | 7.11 | 7.10 | 7.11 | 7.11 | - |
20 Jun 2022 | 7.08 | 7.18 | 7.08 | 7.15 | 7.15 | 300 |
17 Jun 2022 | 7.16 | 7.18 | 7.14 | 7.16 | 7.16 | - |
16 Jun 2022 | 6.92 | 7.10 | 6.92 | 7.09 | 7.09 | 100 |
15 Jun 2022 | 6.97 | 7.05 | 6.97 | 7.05 | 7.05 | - |
14 Jun 2022 | 6.92 | 7.05 | 6.92 | 7.04 | 7.04 | 30 |
13 Jun 2022 | 6.91 | 6.92 | 6.91 | 6.92 | 6.92 | - |
10 Jun 2022 | 6.69 | 6.79 | 6.69 | 6.79 | 6.79 | - |
09 Jun 2022 | 6.61 | 6.61 | 6.56 | 6.58 | 6.58 | 300 |
08 Jun 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
07 Jun 2022 | 6.60 | 6.60 | 6.51 | 6.51 | 6.51 | - |
06 Jun 2022 | 6.55 | 6.56 | 6.54 | 6.54 | 6.54 | - |
03 Jun 2022 | 6.45 | 6.51 | 6.45 | 6.51 | 6.51 | - |
02 Jun 2022 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | - |
01 Jun 2022 | 6.56 | 6.56 | 6.55 | 6.56 | 6.56 | - |
31 May 2022 | 6.57 | 6.57 | 6.53 | 6.55 | 6.55 | - |
30 May 2022 | 6.44 | 6.53 | 6.44 | 6.53 | 6.53 | 2,450 |
27 May 2022 | 6.69 | 6.69 | 6.65 | 6.65 | 6.65 | - |
26 May 2022 | 6.83 | 6.83 | 6.79 | 6.79 | 6.79 | - |
25 May 2022 | 6.88 | 6.88 | 6.84 | 6.84 | 6.84 | - |
24 May 2022 | 6.91 | 6.94 | 6.91 | 6.93 | 6.93 | 800 |
23 May 2022 | 6.80 | 6.87 | 6.80 | 6.87 | 6.87 | - |
20 May 2022 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | - |
19 May 2022 | 6.81 | 6.89 | 6.81 | 6.88 | 6.88 | - |
18 May 2022 | 6.56 | 6.81 | 6.56 | 6.81 | 6.81 | - |
17 May 2022 | 6.53 | 6.63 | 6.53 | 6.63 | 6.63 | - |
16 May 2022 | 6.62 | 6.62 | 6.60 | 6.60 | 6.60 | - |
13 May 2022 | 6.68 | 6.68 | 6.59 | 6.59 | 6.59 | 147 |
12 May 2022 | 6.88 | 6.88 | 6.73 | 6.88 | 6.88 | - |
11 May 2022 | 6.69 | 6.69 | 6.65 | 6.65 | 6.65 | - |
10 May 2022 | 6.65 | 6.69 | 6.65 | 6.68 | 6.68 | - |
09 May 2022 | 6.65 | 6.68 | 6.65 | 6.67 | 6.67 | 8,000 |
06 May 2022 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
05 May 2022 | 6.23 | 6.33 | 6.23 | 6.33 | 6.33 | 1,950 |
04 May 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
03 May 2022 | 6.43 | 6.47 | 6.41 | 6.41 | 6.41 | - |
02 May 2022 | 6.48 | 6.50 | 6.45 | 6.50 | 6.50 | 3,156 |
29 Apr 2022 | 6.28 | 6.40 | 6.28 | 6.40 | 6.40 | - |
28 Apr 2022 | 6.39 | 6.39 | 6.33 | 6.33 | 6.33 | - |
27 Apr 2022 | 6.51 | 6.51 | 6.39 | 6.39 | 6.39 | - |
26 Apr 2022 | 6.37 | 6.39 | 6.37 | 6.39 | 6.39 | - |
25 Apr 2022 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
22 Apr 2022 | 6.34 | 6.38 | 6.30 | 6.38 | 6.38 | - |
21 Apr 2022 | 6.20 | 6.22 | 6.20 | 6.20 | 6.20 | - |
20 Apr 2022 | 6.24 | 6.24 | 6.21 | 6.21 | 6.21 | - |
19 Apr 2022 | 6.23 | 6.31 | 6.23 | 6.31 | 6.31 | - |
14 Apr 2022 | 6.19 | 6.22 | 6.19 | 6.22 | 6.22 | 600 |
13 Apr 2022 | 6.28 | 6.31 | 6.27 | 6.31 | 6.31 | - |
12 Apr 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
11 Apr 2022 | 6.23 | 6.26 | 6.23 | 6.26 | 6.26 | - |
08 Apr 2022 | 6.22 | 6.22 | 6.16 | 6.17 | 6.17 | - |
07 Apr 2022 | 6.24 | 6.24 | 6.21 | 6.21 | 6.21 | - |
06 Apr 2022 | 6.18 | 6.25 | 6.18 | 6.25 | 6.25 | - |
05 Apr 2022 | 6.14 | 6.15 | 6.13 | 6.13 | 6.13 | - |
04 Apr 2022 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - |
01 Apr 2022 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
31 Mar 2022 | 6.20 | 6.23 | 6.20 | 6.23 | 6.23 | - |
30 Mar 2022 | 6.13 | 6.20 | 6.13 | 6.20 | 6.20 | - |
29 Mar 2022 | 6.13 | 6.17 | 6.13 | 6.17 | 6.17 | - |
28 Mar 2022 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | - |
25 Mar 2022 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
24 Mar 2022 | 6.31 | 6.31 | 6.29 | 6.29 | 6.29 | - |
23 Mar 2022 | 6.24 | 6.28 | 6.24 | 6.28 | 6.28 | - |
22 Mar 2022 | 6.40 | 6.40 | 6.29 | 6.29 | 6.29 | - |
21 Mar 2022 | 6.40 | 6.40 | 6.37 | 6.38 | 6.38 | - |
18 Mar 2022 | 6.53 | 6.53 | 6.48 | 6.49 | 6.49 | - |
17 Mar 2022 | 6.46 | 6.56 | 6.46 | 6.51 | 6.51 | - |
16 Mar 2022 | 6.57 | 6.58 | 6.53 | 6.53 | 6.53 | - |
15 Mar 2022 | 6.84 | 6.84 | 6.63 | 6.63 | 6.63 | - |
14 Mar 2022 | 6.68 | 6.82 | 6.68 | 6.82 | 6.82 | 1,430 |
11 Mar 2022 | 6.63 | 6.67 | 6.61 | 6.67 | 6.67 | - |
10 Mar 2022 | 6.69 | 6.74 | 6.69 | 6.74 | 6.74 | - |
09 Mar 2022 | 6.64 | 6.72 | 6.64 | 6.67 | 6.67 | 132 |
08 Mar 2022 | 6.71 | 6.71 | 6.66 | 6.69 | 6.69 | - |
07 Mar 2022 | 6.56 | 6.63 | 6.53 | 6.63 | 6.63 | - |
04 Mar 2022 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
03 Mar 2022 | 6.49 | 6.53 | 6.49 | 6.53 | 6.53 | - |
02 Mar 2022 | 6.65 | 6.65 | 6.47 | 6.47 | 6.47 | - |
01 Mar 2022 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | - |
28 Feb 2022 | 6.78 | 6.78 | 6.63 | 6.68 | 6.68 | - |
25 Feb 2022 | 6.72 | 6.81 | 6.67 | 6.67 | 6.67 | - |
24 Feb 2022 | 7.09 | 7.09 | 6.87 | 6.87 | 6.87 | - |
23 Feb 2022 | 6.80 | 6.86 | 6.78 | 6.86 | 6.86 | - |
22 Feb 2022 | 6.87 | 6.87 | 6.77 | 6.77 | 6.77 | - |
21 Feb 2022 | 6.65 | 6.81 | 6.65 | 6.80 | 6.80 | - |
18 Feb 2022 | 6.66 | 6.73 | 6.66 | 6.73 | 6.73 | - |
17 Feb 2022 | 6.58 | 6.66 | 6.58 | 6.66 | 6.66 | - |
16 Feb 2022 | 6.57 | 6.61 | 6.56 | 6.56 | 6.56 | - |
15 Feb 2022 | 6.62 | 6.64 | 6.58 | 6.58 | 6.58 | - |
14 Feb 2022 | 6.74 | 6.74 | 6.63 | 6.63 | 6.63 | 1 |
11 Feb 2022 | 6.68 | 6.68 | 6.57 | 6.58 | 6.58 | - |
10 Feb 2022 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
09 Feb 2022 | 6.51 | 6.51 | 6.46 | 6.46 | 6.46 | - |
08 Feb 2022 | 6.60 | 6.63 | 6.56 | 6.56 | 6.56 | - |
07 Feb 2022 | 6.59 | 6.61 | 6.59 | 6.59 | 6.59 | - |
04 Feb 2022 | 6.54 | 6.61 | 6.54 | 6.61 | 6.61 | - |
03 Feb 2022 | 6.46 | 6.58 | 6.46 | 6.58 | 6.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |