Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 500 |
15 Aug 2022 | 7.28 | 7.30 | 7.28 | 7.30 | 7.30 | 500 |
12 Aug 2022 | 7.12 | 7.26 | 7.12 | 7.26 | 7.26 | 500 |
11 Aug 2022 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
10 Aug 2022 | 6.70 | 7.42 | 6.70 | 7.42 | 7.42 | 1,330 |
09 Aug 2022 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 500 |
08 Aug 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
05 Aug 2022 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
04 Aug 2022 | 6.30 | 6.56 | 6.30 | 6.56 | 6.56 | 350 |
03 Aug 2022 | 6.60 | 6.60 | 6.36 | 6.36 | 6.36 | 600 |
02 Aug 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
01 Aug 2022 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
29 Jul 2022 | 6.08 | 6.20 | 6.08 | 6.20 | 6.20 | 500 |
28 Jul 2022 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
27 Jul 2022 | 6.04 | 6.20 | 6.04 | 6.20 | 6.20 | 200 |
26 Jul 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
25 Jul 2022 | 6.22 | 6.30 | 6.22 | 6.30 | 6.30 | 275 |
22 Jul 2022 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | 500 |
21 Jul 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
20 Jul 2022 | 6.16 | 6.52 | 6.16 | 6.52 | 6.52 | 400 |
19 Jul 2022 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
18 Jul 2022 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
15 Jul 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
14 Jul 2022 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
13 Jul 2022 | 6.52 | 6.54 | 6.52 | 6.54 | 6.54 | 500 |
12 Jul 2022 | 6.44 | 6.50 | 6.44 | 6.50 | 6.50 | 40 |
11 Jul 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
08 Jul 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
07 Jul 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
06 Jul 2022 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
05 Jul 2022 | 6.76 | 6.90 | 6.76 | 6.90 | 6.90 | 500 |
04 Jul 2022 | 6.84 | 6.86 | 6.84 | 6.86 | 6.86 | 185 |
01 Jul 2022 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
30 Jun 2022 | 6.88 | 6.96 | 6.88 | 6.96 | 6.96 | 450 |
29 Jun 2022 | 6.64 | 6.96 | 6.64 | 6.96 | 6.96 | 500 |
28 Jun 2022 | 6.66 | 6.70 | 6.66 | 6.70 | 6.70 | 150 |
27 Jun 2022 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
24 Jun 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
23 Jun 2022 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
22 Jun 2022 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
21 Jun 2022 | 6.60 | 6.76 | 6.60 | 6.76 | 6.76 | 5 |
20 Jun 2022 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
17 Jun 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
16 Jun 2022 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 400 |
15 Jun 2022 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
14 Jun 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
13 Jun 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
10 Jun 2022 | 7.28 | 7.34 | 7.28 | 7.34 | 7.34 | 500 |
09 Jun 2022 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
08 Jun 2022 | 7.26 | 7.42 | 7.26 | 7.42 | 7.42 | 400 |
07 Jun 2022 | 7.20 | 7.20 | 7.18 | 7.18 | 7.18 | 200 |
06 Jun 2022 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
03 Jun 2022 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
02 Jun 2022 | 7.12 | 7.22 | 7.12 | 7.22 | 7.22 | 500 |
01 Jun 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
31 May 2022 | 7.12 | 7.38 | 7.12 | 7.38 | 7.38 | 400 |
30 May 2022 | 6.94 | 7.12 | 6.94 | 7.12 | 7.12 | 270 |
27 May 2022 | 6.96 | 7.06 | 6.96 | 7.06 | 7.06 | 10 |
26 May 2022 | 6.96 | 7.12 | 6.96 | 7.12 | 7.12 | 500 |
25 May 2022 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
24 May 2022 | 6.94 | 7.10 | 6.94 | 7.10 | 7.10 | 950 |
23 May 2022 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
20 May 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
19 May 2022 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
18 May 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
17 May 2022 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
16 May 2022 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
13 May 2022 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
12 May 2022 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 100 |
11 May 2022 | 6.98 | 7.14 | 6.98 | 7.14 | 7.14 | 2,050 |
10 May 2022 | 6.64 | 7.20 | 6.64 | 7.20 | 7.20 | 2,815 |
09 May 2022 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
06 May 2022 | 6.86 | 6.92 | 6.86 | 6.92 | 6.92 | 500 |
05 May 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
04 May 2022 | 6.58 | 6.80 | 6.58 | 6.80 | 6.80 | 150 |
03 May 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
02 May 2022 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
29 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
28 Apr 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
27 Apr 2022 | 6.72 | 6.74 | 6.72 | 6.74 | 6.74 | 400 |
26 Apr 2022 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
25 Apr 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
22 Apr 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
21 Apr 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
20 Apr 2022 | 6.64 | 6.80 | 6.64 | 6.80 | 6.80 | 70 |
19 Apr 2022 | 6.62 | 6.78 | 6.62 | 6.78 | 6.78 | 80 |
14 Apr 2022 | 6.64 | 6.66 | 6.64 | 6.66 | 6.66 | 500 |
13 Apr 2022 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
12 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
11 Apr 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
08 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
07 Apr 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1,000 |
06 Apr 2022 | 6.30 | 6.80 | 6.30 | 6.80 | 6.80 | 900 |
05 Apr 2022 | 6.46 | 6.48 | 6.46 | 6.48 | 6.48 | 400 |
04 Apr 2022 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
01 Apr 2022 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
31 Mar 2022 | 6.86 | 6.86 | 6.76 | 6.76 | 6.76 | 850 |
30 Mar 2022 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
29 Mar 2022 | 6.54 | 6.80 | 6.54 | 6.80 | 6.80 | 500 |
28 Mar 2022 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |