Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
30 Jun 2022 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
29 Jun 2022 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 118,200 |
28 Jun 2022 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
27 Jun 2022 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
24 Jun 2022 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
23 Jun 2022 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 100 |
22 Jun 2022 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
21 Jun 2022 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
17 Jun 2022 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 300 |
16 Jun 2022 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
15 Jun 2022 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
14 Jun 2022 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
13 Jun 2022 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
10 Jun 2022 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 2,200 |
09 Jun 2022 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 300 |
08 Jun 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
07 Jun 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
06 Jun 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 680,000 |
03 Jun 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
02 Jun 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
01 Jun 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
31 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
27 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
26 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
25 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 8,400 |
24 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
23 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
20 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
19 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
18 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
17 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
16 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
13 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 7,600 |
12 May 2022 | 3.5900 | 3.5900 | 3.5100 | 3.5100 | 3.5100 | 200 |
11 May 2022 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | - |
10 May 2022 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 30,000 |
09 May 2022 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 2,100 |
06 May 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
05 May 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 600 |
04 May 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
03 May 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
02 May 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
29 Apr 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
28 Apr 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
27 Apr 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 200 |
26 Apr 2022 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 19,400 |
25 Apr 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 7,300 |
22 Apr 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
21 Apr 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
20 Apr 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 600 |
19 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 1,700,000 |
18 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
14 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
13 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
12 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 37,700 |
11 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
08 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
07 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
06 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
05 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 200 |
04 Apr 2022 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 100 |
01 Apr 2022 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
31 Mar 2022 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 4,500 |
30 Mar 2022 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
30 Mar 2022 | 0.09 Dividend | |||||
29 Mar 2022 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.8650 | - |
28 Mar 2022 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.8650 | - |
25 Mar 2022 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.8650 | 3,600 |
24 Mar 2022 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.8650 | 16,600 |
23 Mar 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7038 | - |
22 Mar 2022 | 4.0700 | 4.0700 | 3.7900 | 3.7900 | 3.7038 | 2,100 |
21 Mar 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9676 | - |
18 Mar 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9676 | - |
17 Mar 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9676 | - |
16 Mar 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9676 | - |
15 Mar 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9676 | - |
14 Mar 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9676 | - |
11 Mar 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9676 | 39,500 |
10 Mar 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7526 | 2,300 |
09 Mar 2022 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6744 | - |
08 Mar 2022 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6744 | 2,300 |
07 Mar 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8601 | - |
04 Mar 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8601 | - |
03 Mar 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8601 | 400 |
02 Mar 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7428 | - |
01 Mar 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7428 | - |
28 Feb 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7428 | 200 |
25 Feb 2022 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0165 | - |
24 Feb 2022 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0165 | - |
23 Feb 2022 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0165 | - |
22 Feb 2022 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0165 | - |
18 Feb 2022 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0165 | - |
17 Feb 2022 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0165 | 200 |
16 Feb 2022 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 3.9217 | - |
15 Feb 2022 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 3.9217 | 200 |
14 Feb 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7526 | - |
11 Feb 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7526 | - |
10 Feb 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7526 | - |
09 Feb 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7526 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |