Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3,833 |
16 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
15 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
12 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
11 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
10 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
09 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
08 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
05 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
04 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 678 |
03 Aug 2022 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
02 Aug 2022 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
01 Aug 2022 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
29 Jul 2022 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 450 |
28 Jul 2022 | 5.95 | 5.99 | 5.95 | 5.99 | 5.99 | 1,200 |
27 Jul 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
26 Jul 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
25 Jul 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
22 Jul 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
21 Jul 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
20 Jul 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
19 Jul 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
18 Jul 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 100 |
15 Jul 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
14 Jul 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
13 Jul 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
12 Jul 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
11 Jul 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
08 Jul 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
07 Jul 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
06 Jul 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
05 Jul 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
01 Jul 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
30 Jun 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
29 Jun 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
28 Jun 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
27 Jun 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
24 Jun 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
23 Jun 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
22 Jun 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
21 Jun 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
17 Jun 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 4,000 |
16 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
15 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
14 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 8,240 |
13 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
10 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
09 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
08 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
07 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
06 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
03 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
02 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
01 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
31 May 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
27 May 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
26 May 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
25 May 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
24 May 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
23 May 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
20 May 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
19 May 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2,000 |
18 May 2022 | 5.85 | 5.87 | 5.78 | 5.78 | 5.78 | 6,000 |
17 May 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
16 May 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
13 May 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 650 |
12 May 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 500 |
11 May 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
10 May 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
09 May 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
06 May 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 5,000 |
05 May 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2,000 |
04 May 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
03 May 2022 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | 7,146 |
02 May 2022 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 5,000 |
29 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
28 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
27 Apr 2022 | 5.35 | 5.49 | 5.35 | 5.49 | 5.49 | 1,650 |
26 Apr 2022 | 5.47 | 5.55 | 5.15 | 5.15 | 5.15 | 5,800 |
25 Apr 2022 | 5.47 | 5.70 | 5.47 | 5.70 | 5.70 | 1,000 |
22 Apr 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,035 |
22 Apr 2022 | 0.5 Dividend | |||||
21 Apr 2022 | 6.86 | 6.86 | 6.86 | 6.86 | 6.36 | 600 |
20 Apr 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 5.66 | - |
19 Apr 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 5.66 | - |
18 Apr 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 5.66 | - |
14 Apr 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 5.66 | - |
13 Apr 2022 | 6.02 | 6.10 | 6.02 | 6.10 | 5.66 | 7,272 |
12 Apr 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 5.57 | - |
11 Apr 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 5.57 | - |
08 Apr 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 5.57 | 6,200 |
07 Apr 2022 | 6.05 | 6.05 | 5.95 | 6.04 | 5.60 | 1,650 |
06 Apr 2022 | 6.05 | 6.05 | 6.00 | 6.05 | 5.61 | 3,600 |
05 Apr 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 5.79 | - |
04 Apr 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 5.79 | - |
01 Apr 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 5.79 | - |
31 Mar 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 5.79 | - |
30 Mar 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 5.79 | - |
29 Mar 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 5.79 | - |
28 Mar 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 5.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |