Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
24 Jun 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
23 Jun 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
22 Jun 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 63 |
21 Jun 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10 |
20 Jun 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
17 Jun 2022 | 9.72 | 9.72 | 9.70 | 9.70 | 9.70 | 3,000 |
16 Jun 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 300 |
15 Jun 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
14 Jun 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 39 |
13 Jun 2022 | 9.72 | 9.72 | 9.70 | 9.70 | 9.70 | 2,200 |
10 Jun 2022 | 9.76 | 9.76 | 9.70 | 9.70 | 9.70 | 835 |
09 Jun 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
08 Jun 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
07 Jun 2022 | 9.80 | 9.80 | 9.76 | 9.76 | 9.76 | 2,200 |
06 Jun 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
03 Jun 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
02 Jun 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
01 Jun 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
31 May 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
30 May 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
27 May 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1,000 |
26 May 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1,000 |
25 May 2022 | 9.74 | 9.74 | 9.70 | 9.70 | 9.70 | 219 |
24 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 889 |
23 May 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
20 May 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
19 May 2022 | 9.72 | 9.72 | 9.70 | 9.70 | 9.70 | 143 |
18 May 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 420 |
17 May 2022 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | 1,191 |
16 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
13 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
12 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
11 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
10 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 500 |
09 May 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
06 May 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
05 May 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
04 May 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
03 May 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
02 May 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
29 Apr 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
28 Apr 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
27 Apr 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
26 Apr 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
25 Apr 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
22 Apr 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 70 |
21 Apr 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
20 Apr 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
19 Apr 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
14 Apr 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
13 Apr 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
12 Apr 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
11 Apr 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 107 |
08 Apr 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
07 Apr 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
06 Apr 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
05 Apr 2022 | 10.00 | 10.00 | 9.76 | 9.76 | 9.76 | 439 |
04 Apr 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
01 Apr 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
31 Mar 2022 | 9.76 | 9.89 | 9.76 | 9.89 | 9.89 | 49 |
30 Mar 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 111 |
29 Mar 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 35 |
28 Mar 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
25 Mar 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 345 |
24 Mar 2022 | 9.75 | 9.88 | 9.75 | 9.88 | 9.88 | 362 |
23 Mar 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
22 Mar 2022 | 9.73 | 9.75 | 9.73 | 9.73 | 9.73 | 845 |
21 Mar 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
18 Mar 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
17 Mar 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
16 Mar 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
15 Mar 2022 | 9.74 | 9.75 | 9.73 | 9.73 | 9.73 | 3,303 |
14 Mar 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
11 Mar 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
10 Mar 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
09 Mar 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1,000 |
08 Mar 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
07 Mar 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
04 Mar 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
03 Mar 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
02 Mar 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
01 Mar 2022 | 9.73 | 9.90 | 9.73 | 9.90 | 9.90 | 1,414 |
28 Feb 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 313 |
25 Feb 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
24 Feb 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 17,212 |
23 Feb 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
22 Feb 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
21 Feb 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
18 Feb 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 100 |
17 Feb 2022 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 1,010 |
16 Feb 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 25 |
15 Feb 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
14 Feb 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
11 Feb 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
10 Feb 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
09 Feb 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 48 |
08 Feb 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
07 Feb 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
04 Feb 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |