Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 6.91 | 6.93 | 6.93 | 6.59 | 6.59 | 30 |
16 Aug 2022 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
15 Aug 2022 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
12 Aug 2022 | 6.91 | 7.01 | 6.91 | 6.93 | 6.93 | 6,100 |
11 Aug 2022 | 7.22 | 7.27 | 7.16 | 7.16 | 7.16 | 735,800 |
10 Aug 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 200 |
09 Aug 2022 | 6.71 | 6.71 | 6.55 | 6.55 | 6.55 | 4,100 |
08 Aug 2022 | 6.64 | 6.64 | 6.63 | 6.63 | 6.63 | 4,300 |
05 Aug 2022 | 6.40 | 6.69 | 6.40 | 6.65 | 6.65 | 5,500 |
04 Aug 2022 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1,300 |
03 Aug 2022 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 400 |
02 Aug 2022 | 6.40 | 6.61 | 6.40 | 6.50 | 6.50 | 2,400 |
01 Aug 2022 | 6.63 | 6.79 | 6.63 | 6.73 | 6.73 | 7,400 |
29 Jul 2022 | 6.69 | 6.90 | 6.69 | 6.90 | 6.90 | 186,100 |
28 Jul 2022 | 6.33 | 6.50 | 6.33 | 6.50 | 6.50 | 4,000 |
27 Jul 2022 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 100 |
26 Jul 2022 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 25,500 |
25 Jul 2022 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
22 Jul 2022 | 6.15 | 6.15 | 5.89 | 5.89 | 5.89 | 129,200 |
21 Jul 2022 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
20 Jul 2022 | 5.85 | 5.85 | 5.68 | 5.68 | 5.68 | 2,700 |
19 Jul 2022 | 5.64 | 5.71 | 5.64 | 5.71 | 5.71 | 2,800 |
18 Jul 2022 | 5.29 | 5.56 | 5.29 | 5.43 | 5.43 | 3,900 |
15 Jul 2022 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | 2,100 |
14 Jul 2022 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 1,300 |
13 Jul 2022 | 5.24 | 5.36 | 5.24 | 5.31 | 5.31 | 500 |
12 Jul 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
11 Jul 2022 | 5.41 | 5.42 | 5.40 | 5.40 | 5.40 | 3,400 |
08 Jul 2022 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | 800 |
07 Jul 2022 | 5.55 | 5.55 | 5.44 | 5.44 | 5.44 | 2,200 |
06 Jul 2022 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 300 |
05 Jul 2022 | 5.30 | 5.41 | 5.30 | 5.30 | 5.30 | 3,300 |
01 Jul 2022 | 5.34 | 5.57 | 5.34 | 5.38 | 5.38 | 2,800 |
30 Jun 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 6,000 |
29 Jun 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 11,200 |
28 Jun 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 700 |
27 Jun 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
24 Jun 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4,700 |
23 Jun 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 10,900 |
22 Jun 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
21 Jun 2022 | 6.46 | 6.60 | 6.46 | 6.49 | 6.49 | 208,600 |
17 Jun 2022 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 755,000 |
16 Jun 2022 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 800 |
15 Jun 2022 | 6.61 | 6.61 | 6.49 | 6.49 | 6.49 | 4,800 |
14 Jun 2022 | 6.30 | 6.36 | 6.30 | 6.36 | 6.36 | 3,000 |
13 Jun 2022 | 6.58 | 6.58 | 6.50 | 6.50 | 6.50 | 1,600 |
10 Jun 2022 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 12,000 |
09 Jun 2022 | 7.60 | 7.65 | 7.37 | 7.37 | 7.37 | 2,200 |
08 Jun 2022 | 7.89 | 7.89 | 7.71 | 7.71 | 7.71 | 1,600 |
07 Jun 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
06 Jun 2022 | 7.65 | 7.75 | 7.65 | 7.74 | 7.74 | 7,700 |
03 Jun 2022 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
02 Jun 2022 | 8.02 | 8.06 | 8.02 | 8.06 | 8.06 | 1,300 |
01 Jun 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
31 May 2022 | 7.99 | 8.02 | 7.90 | 7.90 | 7.90 | 4,000 |
27 May 2022 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
26 May 2022 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 300 |
25 May 2022 | 7.54 | 7.66 | 7.53 | 7.53 | 7.53 | 18,800 |
24 May 2022 | 7.76 | 7.76 | 7.67 | 7.67 | 7.67 | 700 |
23 May 2022 | 7.71 | 7.91 | 7.71 | 7.79 | 7.79 | 28,100 |
20 May 2022 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | 1,400 |
19 May 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
18 May 2022 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 17,100 |
17 May 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
16 May 2022 | 7.37 | 7.37 | 6.87 | 7.10 | 7.10 | 90,400 |
13 May 2022 | 7.01 | 7.10 | 7.01 | 7.10 | 7.10 | 6,700 |
12 May 2022 | 6.65 | 6.65 | 6.53 | 6.55 | 6.55 | 1,600 |
11 May 2022 | 6.93 | 6.93 | 6.81 | 6.85 | 6.85 | 2,900 |
10 May 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 623,000 |
09 May 2022 | 7.24 | 7.46 | 7.05 | 7.46 | 7.46 | 9,500 |
06 May 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
05 May 2022 | 8.42 | 8.42 | 7.92 | 7.95 | 7.95 | 3,600 |
04 May 2022 | 8.22 | 8.26 | 8.01 | 8.26 | 8.26 | 1,400 |
03 May 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 200 |
02 May 2022 | 8.15 | 8.37 | 8.15 | 8.31 | 8.31 | 20,600 |
29 Apr 2022 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | 15,100 |
28 Apr 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
27 Apr 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
26 Apr 2022 | 8.37 | 8.47 | 8.37 | 8.47 | 8.47 | 3,200 |
25 Apr 2022 | 8.55 | 8.55 | 8.35 | 8.45 | 8.45 | 4,200 |
22 Apr 2022 | 9.63 | 9.63 | 9.36 | 9.36 | 9.36 | 42,000 |
21 Apr 2022 | 10.31 | 10.31 | 10.00 | 10.00 | 10.00 | 10,900 |
20 Apr 2022 | 10.12 | 10.14 | 9.94 | 10.14 | 10.14 | 1,300 |
19 Apr 2022 | 10.45 | 10.45 | 10.17 | 10.22 | 10.22 | 3,100 |
18 Apr 2022 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 4,200 |
14 Apr 2022 | 10.51 | 10.51 | 10.35 | 10.35 | 10.35 | 18,600 |
13 Apr 2022 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | 1,400 |
12 Apr 2022 | 10.00 | 10.11 | 9.75 | 9.85 | 9.85 | 2,200 |
11 Apr 2022 | 9.67 | 10.09 | 9.67 | 9.79 | 9.79 | 1,000 |
08 Apr 2022 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | 7,800 |
07 Apr 2022 | 9.65 | 9.95 | 9.65 | 9.80 | 9.80 | 700 |
06 Apr 2022 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 1,200 |
05 Apr 2022 | 10.40 | 10.40 | 10.07 | 10.07 | 10.07 | 2,800 |
04 Apr 2022 | 10.62 | 10.62 | 10.18 | 10.35 | 10.35 | 2,700 |
01 Apr 2022 | 10.10 | 10.25 | 9.85 | 10.10 | 10.10 | 6,200 |
31 Mar 2022 | 10.33 | 10.33 | 9.85 | 9.85 | 9.85 | 1,500 |
30 Mar 2022 | 10.06 | 10.35 | 10.06 | 10.35 | 10.35 | 300 |
29 Mar 2022 | 9.82 | 9.90 | 9.46 | 9.72 | 9.72 | 9,800 |
28 Mar 2022 | 10.47 | 10.55 | 10.40 | 10.55 | 10.55 | 4,600 |
25 Mar 2022 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | 10,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |