Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 9.50 | 9.10 | 9.10 | 9.50 | 9.50 | 1,000 |
11 Aug 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
10 Aug 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
09 Aug 2022 | 9.50 | 9.61 | 9.61 | 9.50 | 9.50 | 49,750 |
08 Aug 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
05 Aug 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
04 Aug 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
03 Aug 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
02 Aug 2022 | 9.50 | 9.08 | 9.08 | 9.50 | 9.50 | 10,743 |
01 Aug 2022 | 9.75 | 9.45 | 9.05 | 9.50 | 9.50 | 136,946 |
29 Jul 2022 | 9.25 | 9.50 | 9.50 | 9.75 | 9.75 | 21,052 |
28 Jul 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
27 Jul 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
26 Jul 2022 | 9.10 | 9.50 | 9.10 | 9.25 | 9.25 | 107,248 |
25 Jul 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
22 Jul 2022 | 8.65 | 9.40 | 8.97 | 9.10 | 9.10 | 173,853 |
21 Jul 2022 | 9.13 | 9.00 | 8.50 | 8.65 | 8.65 | 553,377 |
20 Jul 2022 | 9.25 | 9.17 | 9.00 | 9.13 | 9.13 | 10,239 |
19 Jul 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
18 Jul 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
15 Jul 2022 | 9.50 | 9.35 | 9.35 | 9.25 | 9.25 | 42 |
14 Jul 2022 | 9.50 | 9.00 | 9.00 | 9.50 | 9.50 | 28,721 |
13 Jul 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
12 Jul 2022 | 9.50 | 9.67 | 9.05 | 9.50 | 9.50 | 10,529 |
11 Jul 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
08 Jul 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
07 Jul 2022 | 9.50 | 9.05 | 9.05 | 9.50 | 9.50 | 1,875 |
06 Jul 2022 | 9.75 | 9.72 | 9.05 | 9.50 | 9.50 | 115 |
05 Jul 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
04 Jul 2022 | 9.75 | 9.72 | 9.72 | 9.75 | 9.75 | 51 |
01 Jul 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
30 Jun 2022 | 9.75 | 9.20 | 9.20 | 9.75 | 9.75 | 2 |
29 Jun 2022 | 9.75 | 9.74 | 9.74 | 9.75 | 9.75 | 20,000 |
28 Jun 2022 | 9.75 | 9.20 | 9.20 | 9.75 | 9.75 | 21 |
27 Jun 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 17,500 |
24 Jun 2022 | 9.75 | 9.00 | 9.00 | 9.75 | 9.75 | 450 |
23 Jun 2022 | 10.25 | 10.00 | 9.01 | 9.75 | 9.75 | 111,191 |
22 Jun 2022 | 11.25 | 10.40 | 10.00 | 10.25 | 10.25 | 161,310 |
21 Jun 2022 | 12.00 | 11.20 | 10.45 | 11.25 | 11.25 | 116,338 |
20 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
17 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
16 Jun 2022 | 12.00 | 11.35 | 11.35 | 12.00 | 12.00 | 18,021 |
15 Jun 2022 | 12.00 | 12.70 | 12.02 | 12.00 | 12.00 | 16,632 |
14 Jun 2022 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
13 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
10 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
09 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
08 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
07 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
06 Jun 2022 | 12.00 | 11.35 | 11.35 | 12.00 | 12.00 | 7,000 |
01 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
31 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
30 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
27 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
26 May 2022 | 12.00 | 11.35 | 11.35 | 12.00 | 12.00 | 1,472 |
25 May 2022 | 12.00 | 11.35 | 11.35 | 12.00 | 12.00 | 20 |
24 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
23 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
20 May 2022 | 12.00 | 11.60 | 11.60 | 12.00 | 12.00 | 8,000 |
19 May 2022 | 12.00 | 11.60 | 11.60 | 12.00 | 12.00 | 333 |
18 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
17 May 2022 | 12.00 | 11.60 | 11.60 | 12.00 | 12.00 | 827 |
16 May 2022 | 12.00 | 11.60 | 11.60 | 12.00 | 12.00 | 1 |
13 May 2022 | 12.00 | 11.60 | 11.60 | 12.00 | 12.00 | 280 |
12 May 2022 | 12.00 | 12.90 | 12.26 | 12.00 | 12.00 | 55,403 |
11 May 2022 | 12.00 | 11.22 | 11.22 | 12.00 | 12.00 | 9 |
10 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
09 May 2022 | 11.75 | 12.27 | 11.22 | 12.00 | 12.00 | 62,985 |
06 May 2022 | 13.00 | 12.90 | 12.00 | 11.75 | 11.75 | 76,191 |
05 May 2022 | 12.00 | 13.80 | 11.30 | 13.00 | 13.00 | 110,132 |
04 May 2022 | 11.25 | 11.00 | 10.73 | 11.25 | 11.25 | 1,271 |
03 May 2022 | 11.25 | 11.00 | 11.00 | 11.25 | 11.25 | 32 |
29 Apr 2022 | 11.25 | 11.00 | 11.00 | 11.25 | 11.25 | 1,000 |
28 Apr 2022 | 11.25 | 11.75 | 11.75 | 11.25 | 11.25 | 8,510 |
27 Apr 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
26 Apr 2022 | 11.25 | 10.90 | 10.90 | 11.25 | 11.25 | 6,564 |
25 Apr 2022 | 11.25 | 11.77 | 11.77 | 11.25 | 11.25 | 6,480 |
22 Apr 2022 | 11.25 | 11.77 | 11.77 | 11.25 | 11.25 | 2,083 |
21 Apr 2022 | 11.25 | 11.78 | 11.78 | 11.25 | 11.25 | 8,421 |
20 Apr 2022 | 10.25 | 11.80 | 10.48 | 11.25 | 11.25 | 131,579 |
19 Apr 2022 | 10.25 | 10.48 | 10.05 | 10.25 | 10.25 | 13,912 |
14 Apr 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
13 Apr 2022 | 10.13 | 10.45 | 10.45 | 10.25 | 10.25 | 8,000 |
12 Apr 2022 | 10.13 | 10.46 | 9.85 | 10.13 | 10.13 | 9,640 |
11 Apr 2022 | 10.13 | 9.77 | 9.77 | 10.13 | 10.13 | 1,000 |
08 Apr 2022 | 10.13 | 10.00 | 10.00 | 10.13 | 10.13 | 1,000 |
07 Apr 2022 | 10.38 | 10.46 | 10.46 | 10.13 | 10.13 | 19 |
06 Apr 2022 | 10.50 | 10.12 | 10.00 | 10.38 | 10.38 | 32,013 |
05 Apr 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
04 Apr 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
01 Apr 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
31 Mar 2022 | 10.50 | 10.14 | 10.12 | 10.50 | 10.50 | 3,100 |
30 Mar 2022 | 10.50 | 10.12 | 10.12 | 10.50 | 10.50 | 165 |
29 Mar 2022 | 11.25 | 11.00 | 10.50 | 10.50 | 10.50 | 76,218 |
28 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
25 Mar 2022 | 11.25 | 10.57 | 10.57 | 11.25 | 11.25 | 79 |
24 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
23 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
22 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
21 Mar 2022 | 11.25 | 10.57 | 10.57 | 11.25 | 11.25 | 74 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |