Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 3,800 |
18 Aug 2022 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
17 Aug 2022 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
16 Aug 2022 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
15 Aug 2022 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
12 Aug 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
11 Aug 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
10 Aug 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
09 Aug 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
08 Aug 2022 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
05 Aug 2022 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
04 Aug 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
03 Aug 2022 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
02 Aug 2022 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
01 Aug 2022 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
29 Jul 2022 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
28 Jul 2022 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
27 Jul 2022 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
26 Jul 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
25 Jul 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
22 Jul 2022 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
21 Jul 2022 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
20 Jul 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
19 Jul 2022 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
18 Jul 2022 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
15 Jul 2022 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
14 Jul 2022 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
13 Jul 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
12 Jul 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
11 Jul 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
08 Jul 2022 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
07 Jul 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
06 Jul 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
05 Jul 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
04 Jul 2022 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
01 Jul 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
30 Jun 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
29 Jun 2022 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
28 Jun 2022 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
27 Jun 2022 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
24 Jun 2022 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
23 Jun 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
22 Jun 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
21 Jun 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
20 Jun 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
17 Jun 2022 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
16 Jun 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
15 Jun 2022 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
14 Jun 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
13 Jun 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
10 Jun 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
09 Jun 2022 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
08 Jun 2022 | 5.24 | 5.24 | 5.19 | 5.19 | 5.19 | 3,800 |
07 Jun 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
06 Jun 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
03 Jun 2022 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
02 Jun 2022 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
01 Jun 2022 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
31 May 2022 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
30 May 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
27 May 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
26 May 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
25 May 2022 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
24 May 2022 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
23 May 2022 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
20 May 2022 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
19 May 2022 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
18 May 2022 | 5.34 | 5.39 | 5.34 | 5.39 | 5.39 | 20 |
17 May 2022 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
16 May 2022 | 5.41 | 5.43 | 5.41 | 5.43 | 5.43 | 1,000 |
13 May 2022 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
12 May 2022 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
11 May 2022 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
10 May 2022 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
09 May 2022 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
06 May 2022 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
05 May 2022 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
04 May 2022 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
03 May 2022 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
02 May 2022 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
29 Apr 2022 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
28 Apr 2022 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
27 Apr 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
26 Apr 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
25 Apr 2022 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
22 Apr 2022 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
21 Apr 2022 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
20 Apr 2022 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
19 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
14 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
13 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
12 Apr 2022 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
11 Apr 2022 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
08 Apr 2022 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
07 Apr 2022 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
06 Apr 2022 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
05 Apr 2022 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
04 Apr 2022 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
01 Apr 2022 | 5.64 | 5.75 | 5.64 | 5.75 | 5.75 | 1,000 |
31 Mar 2022 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |