Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 325 |
29 Jun 2022 | 6.00 | 6.40 | 6.00 | 6.20 | 6.20 | 390,670 |
28 Jun 2022 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | 29,459 |
27 Jun 2022 | 6.38 | 6.40 | 6.11 | 6.30 | 6.30 | 141,164 |
24 Jun 2022 | 6.44 | 6.46 | 6.06 | 6.23 | 6.23 | 849,354 |
23 Jun 2022 | 6.30 | 6.40 | 6.10 | 6.25 | 6.25 | 754,187 |
22 Jun 2022 | 6.16 | 6.59 | 6.16 | 6.32 | 6.32 | 1,769,115 |
21 Jun 2022 | 6.48 | 6.50 | 6.14 | 6.32 | 6.32 | 180,022 |
20 Jun 2022 | 6.40 | 6.50 | 6.35 | 6.32 | 6.32 | 313,024 |
17 Jun 2022 | 6.40 | 6.40 | 6.00 | 6.20 | 6.20 | 1,084,411 |
16 Jun 2022 | 6.38 | 6.50 | 6.10 | 6.30 | 6.30 | 1,213,493 |
15 Jun 2022 | 6.51 | 6.51 | 6.21 | 6.40 | 6.40 | 311,294 |
14 Jun 2022 | 6.20 | 6.50 | 6.14 | 6.35 | 6.35 | 906,727 |
13 Jun 2022 | 6.58 | 7.01 | 6.10 | 6.34 | 6.34 | 2,132,644 |
10 Jun 2022 | 6.78 | 6.98 | 6.50 | 6.78 | 6.78 | 693,423 |
09 Jun 2022 | 6.85 | 7.14 | 6.84 | 6.90 | 6.90 | 401,986 |
08 Jun 2022 | 6.74 | 7.30 | 6.74 | 6.99 | 6.99 | 994,763 |
07 Jun 2022 | 6.78 | 7.25 | 6.52 | 6.91 | 6.91 | 148,246 |
06 Jun 2022 | 7.02 | 7.34 | 7.02 | 6.96 | 6.96 | 545,107 |
01 Jun 2022 | 6.72 | 7.18 | 6.72 | 7.02 | 7.02 | 2,379,980 |
31 May 2022 | 7.00 | 7.30 | 6.72 | 6.90 | 6.90 | 402,697 |
30 May 2022 | 7.34 | 7.39 | 6.52 | 7.22 | 7.22 | 1,124,523 |
27 May 2022 | 7.04 | 7.38 | 6.74 | 7.15 | 7.15 | 1,427,253 |
26 May 2022 | 6.98 | 7.14 | 6.50 | 6.85 | 6.85 | 1,357,489 |
25 May 2022 | 7.04 | 7.18 | 6.60 | 6.87 | 6.87 | 2,982,933 |
24 May 2022 | 6.90 | 7.09 | 6.62 | 6.98 | 6.98 | 407,347 |
23 May 2022 | 7.18 | 7.20 | 6.82 | 6.95 | 6.95 | 712,975 |
20 May 2022 | 6.80 | 7.10 | 6.62 | 6.99 | 6.99 | 577,112 |
19 May 2022 | 7.30 | 7.30 | 6.62 | 6.90 | 6.90 | 1,468,201 |
18 May 2022 | 7.10 | 7.17 | 7.08 | 7.14 | 7.14 | 301,960 |
17 May 2022 | 7.40 | 7.40 | 7.14 | 7.22 | 7.22 | 531,786 |
16 May 2022 | 7.36 | 7.48 | 7.12 | 7.32 | 7.32 | 1,465,613 |
13 May 2022 | 7.42 | 7.60 | 7.12 | 7.25 | 7.25 | 3,846,880 |
12 May 2022 | 7.18 | 7.40 | 7.04 | 7.32 | 7.32 | 324,913 |
11 May 2022 | 7.32 | 7.40 | 6.94 | 7.38 | 7.38 | 748,057 |
10 May 2022 | 7.50 | 7.50 | 6.80 | 7.27 | 7.27 | 1,582,135 |
09 May 2022 | 7.70 | 7.80 | 7.16 | 7.42 | 7.42 | 1,992,812 |
06 May 2022 | 7.48 | 7.66 | 7.36 | 7.50 | 7.50 | 1,816,989 |
05 May 2022 | 7.10 | 7.68 | 7.08 | 7.67 | 7.67 | 1,705,957 |
04 May 2022 | 7.00 | 7.15 | 6.97 | 7.05 | 7.05 | 1,180,667 |
03 May 2022 | 7.00 | 7.08 | 6.86 | 7.02 | 7.02 | 479,614 |
29 Apr 2022 | 7.00 | 7.18 | 6.88 | 6.99 | 6.99 | 2,420,183 |
28 Apr 2022 | 6.50 | 6.60 | 6.09 | 6.71 | 6.71 | 3,695,985 |
27 Apr 2022 | 6.50 | 6.50 | 6.48 | 6.60 | 6.60 | 285,828 |
26 Apr 2022 | 6.50 | 6.98 | 6.50 | 6.52 | 6.52 | 2,059,043 |
25 Apr 2022 | 6.72 | 6.96 | 6.50 | 6.70 | 6.70 | 2,527,696 |
22 Apr 2022 | 6.68 | 6.86 | 6.44 | 6.82 | 6.82 | 1,762,522 |
21 Apr 2022 | 6.78 | 7.00 | 6.66 | 6.96 | 6.96 | 194,801 |
20 Apr 2022 | 6.85 | 6.85 | 6.68 | 6.79 | 6.79 | 93,837 |
19 Apr 2022 | 6.86 | 7.18 | 6.62 | 6.86 | 6.86 | 89,706 |
14 Apr 2022 | 6.82 | 7.04 | 6.72 | 7.03 | 7.03 | 134,308 |
13 Apr 2022 | 7.28 | 7.44 | 6.76 | 6.99 | 6.99 | 88,416 |
12 Apr 2022 | 6.68 | 7.48 | 6.68 | 7.10 | 7.10 | 105,099 |
11 Apr 2022 | 7.18 | 7.18 | 6.82 | 6.98 | 6.98 | 604,432 |
08 Apr 2022 | 7.16 | 7.16 | 6.80 | 7.00 | 7.00 | 1,775,393 |
07 Apr 2022 | 7.06 | 7.14 | 7.00 | 7.06 | 7.06 | 299,198 |
06 Apr 2022 | 7.18 | 7.22 | 6.50 | 6.92 | 6.92 | 817,413 |
05 Apr 2022 | 6.62 | 7.24 | 6.32 | 6.99 | 6.99 | 3,837,949 |
04 Apr 2022 | 6.44 | 6.80 | 6.26 | 6.50 | 6.50 | 900,852 |
01 Apr 2022 | 6.70 | 6.70 | 6.24 | 6.24 | 6.24 | 914,486 |
31 Mar 2022 | 6.40 | 6.76 | 6.30 | 6.66 | 6.66 | 986,292 |
30 Mar 2022 | 6.40 | 6.51 | 6.32 | 6.50 | 6.50 | 650,592 |
29 Mar 2022 | 6.98 | 7.38 | 6.16 | 6.38 | 6.38 | 2,614,129 |
28 Mar 2022 | 6.66 | 6.98 | 6.54 | 6.98 | 6.98 | 653,487 |
25 Mar 2022 | 6.90 | 7.38 | 6.54 | 6.83 | 6.83 | 1,280,979 |
24 Mar 2022 | 6.74 | 6.77 | 6.58 | 6.71 | 6.71 | 405,077 |
23 Mar 2022 | 7.00 | 7.30 | 6.56 | 6.73 | 6.73 | 1,519,044 |
22 Mar 2022 | 7.10 | 7.52 | 6.82 | 7.00 | 7.00 | 982,859 |
21 Mar 2022 | 6.84 | 7.52 | 6.74 | 7.27 | 7.27 | 3,137,993 |
18 Mar 2022 | 7.16 | 7.16 | 6.81 | 6.92 | 6.92 | 351,324 |
17 Mar 2022 | 6.80 | 7.38 | 6.78 | 7.10 | 7.10 | 407,636 |
16 Mar 2022 | 7.30 | 7.30 | 6.80 | 7.05 | 7.05 | 692,254 |
15 Mar 2022 | 7.18 | 7.72 | 6.96 | 7.12 | 7.12 | 1,209,829 |
14 Mar 2022 | 7.98 | 7.98 | 7.18 | 7.35 | 7.35 | 286,335 |
11 Mar 2022 | 7.40 | 7.94 | 7.30 | 7.40 | 7.40 | 1,749,821 |
10 Mar 2022 | 7.50 | 7.80 | 7.20 | 7.56 | 7.56 | 571,184 |
09 Mar 2022 | 8.40 | 8.70 | 7.18 | 7.41 | 7.41 | 4,821,988 |
08 Mar 2022 | 6.58 | 8.30 | 6.24 | 7.90 | 7.90 | 6,171,934 |
07 Mar 2022 | 6.34 | 6.58 | 6.10 | 6.38 | 6.38 | 1,660,577 |
04 Mar 2022 | 6.66 | 6.74 | 6.11 | 6.31 | 6.31 | 2,048,911 |
03 Mar 2022 | 6.56 | 6.71 | 6.54 | 6.62 | 6.62 | 582,256 |
02 Mar 2022 | 6.40 | 6.76 | 6.40 | 6.40 | 6.40 | 965,375 |
01 Mar 2022 | 6.36 | 6.88 | 6.34 | 6.66 | 6.66 | 1,771,786 |
28 Feb 2022 | 6.30 | 6.88 | 6.16 | 6.54 | 6.54 | 413,913 |
25 Feb 2022 | 6.02 | 6.50 | 6.02 | 6.40 | 6.40 | 98,176 |
24 Feb 2022 | 6.50 | 6.50 | 6.12 | 6.39 | 6.39 | 1,992,612 |
23 Feb 2022 | 6.20 | 6.58 | 6.20 | 6.41 | 6.41 | 94,017 |
22 Feb 2022 | 6.50 | 6.78 | 6.20 | 6.36 | 6.36 | 1,050,446 |
21 Feb 2022 | 6.38 | 6.80 | 6.20 | 6.60 | 6.60 | 784,301 |
18 Feb 2022 | 6.20 | 6.60 | 5.82 | 6.60 | 6.60 | 4,399,397 |
17 Feb 2022 | 6.00 | 6.20 | 5.62 | 6.01 | 6.01 | 647,326 |
16 Feb 2022 | 5.90 | 5.98 | 5.80 | 5.89 | 5.89 | 1,384,062 |
15 Feb 2022 | 5.78 | 5.90 | 5.54 | 5.90 | 5.90 | 1,641,287 |
14 Feb 2022 | 5.70 | 5.90 | 5.32 | 5.65 | 5.65 | 1,782,146 |
11 Feb 2022 | 5.69 | 5.69 | 5.50 | 5.73 | 5.73 | 14,055 |
10 Feb 2022 | 5.52 | 5.76 | 5.52 | 5.54 | 5.54 | 127,402 |
09 Feb 2022 | 5.96 | 5.96 | 5.50 | 5.96 | 5.96 | 22,373 |
08 Feb 2022 | 5.72 | 5.94 | 5.52 | 5.72 | 5.72 | 421,014 |
07 Feb 2022 | 6.00 | 6.12 | 5.72 | 5.84 | 5.84 | 990,561 |
04 Feb 2022 | 5.50 | 6.18 | 5.50 | 5.85 | 5.85 | 1,182,196 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |