Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 7.46 | 7.53 | 7.42 | 7.47 | 7.47 | 137,867 |
10 Aug 2022 | 7.34 | 7.48 | 7.34 | 7.46 | 7.46 | 959,698 |
09 Aug 2022 | 7.38 | 7.38 | 7.20 | 7.34 | 7.34 | 1,031,903 |
08 Aug 2022 | 7.14 | 7.38 | 7.14 | 7.35 | 7.35 | 1,507,093 |
05 Aug 2022 | 7.10 | 7.32 | 6.93 | 7.27 | 7.27 | 1,487,924 |
04 Aug 2022 | 7.81 | 7.83 | 6.96 | 7.06 | 7.06 | 2,905,963 |
03 Aug 2022 | 7.60 | 7.78 | 7.59 | 7.76 | 7.76 | 954,466 |
02 Aug 2022 | 7.50 | 7.62 | 7.48 | 7.62 | 7.62 | 722,377 |
01 Aug 2022 | 7.63 | 7.66 | 7.47 | 7.47 | 7.47 | 581,509 |
29 Jul 2022 | 7.71 | 7.71 | 7.37 | 7.37 | 7.37 | 1,430,749 |
28 Jul 2022 | 7.94 | 8.02 | 7.56 | 7.67 | 7.67 | 817,765 |
27 Jul 2022 | 7.91 | 8.04 | 7.87 | 8.02 | 8.02 | 564,395 |
26 Jul 2022 | 7.82 | 7.95 | 7.73 | 7.94 | 7.94 | 787,564 |
25 Jul 2022 | 7.86 | 7.88 | 7.77 | 7.84 | 7.84 | 525,205 |
22 Jul 2022 | 7.79 | 7.87 | 7.76 | 7.85 | 7.85 | 603,864 |
21 Jul 2022 | 7.89 | 7.91 | 7.74 | 7.84 | 7.84 | 739,825 |
20 Jul 2022 | 8.00 | 8.00 | 7.78 | 7.80 | 7.80 | 586,224 |
19 Jul 2022 | 7.90 | 7.98 | 7.86 | 7.94 | 7.94 | 646,493 |
18 Jul 2022 | 8.03 | 8.07 | 7.90 | 7.93 | 7.93 | 571,502 |
15 Jul 2022 | 7.85 | 8.06 | 7.82 | 8.03 | 8.03 | 1,752,032 |
14 Jul 2022 | 7.81 | 8.02 | 7.71 | 7.83 | 7.83 | 950,262 |
13 Jul 2022 | 8.01 | 8.04 | 7.78 | 7.78 | 7.78 | 1,115,774 |
12 Jul 2022 | 8.11 | 8.13 | 8.00 | 8.11 | 8.11 | 705,159 |
11 Jul 2022 | 8.16 | 8.23 | 8.10 | 8.12 | 8.12 | 721,712 |
08 Jul 2022 | 8.06 | 8.22 | 7.99 | 8.22 | 8.22 | 1,168,732 |
07 Jul 2022 | 7.82 | 8.05 | 7.82 | 8.05 | 8.05 | 1,525,900 |
06 Jul 2022 | 7.90 | 7.91 | 7.79 | 7.81 | 7.81 | 1,427,799 |
05 Jul 2022 | 8.35 | 8.38 | 7.83 | 7.86 | 7.86 | 1,126,792 |
04 Jul 2022 | 8.39 | 8.47 | 8.33 | 8.34 | 8.34 | 384,686 |
01 Jul 2022 | 8.31 | 8.42 | 8.17 | 8.35 | 8.35 | 890,634 |
30 Jun 2022 | 8.44 | 8.46 | 8.34 | 8.34 | 8.34 | 1,208,681 |
29 Jun 2022 | 8.54 | 8.59 | 8.42 | 8.43 | 8.43 | 849,534 |
28 Jun 2022 | 8.46 | 8.63 | 8.46 | 8.61 | 8.61 | 843,634 |
27 Jun 2022 | 8.49 | 8.56 | 8.41 | 8.50 | 8.50 | 644,204 |
24 Jun 2022 | 8.42 | 8.51 | 8.41 | 8.50 | 8.50 | 782,345 |
23 Jun 2022 | 8.46 | 8.50 | 8.32 | 8.40 | 8.40 | 676,542 |
22 Jun 2022 | 8.50 | 8.52 | 8.36 | 8.48 | 8.48 | 826,350 |
21 Jun 2022 | 8.59 | 8.60 | 8.43 | 8.50 | 8.50 | 897,682 |
20 Jun 2022 | 8.50 | 8.60 | 8.46 | 8.57 | 8.57 | 520,209 |
17 Jun 2022 | 8.53 | 8.69 | 8.42 | 8.57 | 8.57 | 2,964,309 |
16 Jun 2022 | 8.60 | 8.73 | 8.44 | 8.48 | 8.48 | 1,364,587 |
15 Jun 2022 | 8.43 | 8.60 | 8.43 | 8.56 | 8.56 | 1,544,884 |
14 Jun 2022 | 8.49 | 8.53 | 8.37 | 8.43 | 8.43 | 1,070,766 |
13 Jun 2022 | 8.56 | 8.65 | 8.39 | 8.45 | 8.45 | 1,043,981 |
10 Jun 2022 | 8.73 | 8.73 | 8.58 | 8.61 | 8.61 | 1,032,093 |
09 Jun 2022 | 8.56 | 8.68 | 8.50 | 8.64 | 8.64 | 1,091,798 |
08 Jun 2022 | 8.82 | 8.82 | 8.66 | 8.69 | 8.69 | 1,071,127 |
07 Jun 2022 | 8.80 | 8.82 | 8.70 | 8.77 | 8.77 | 716,435 |
06 Jun 2022 | 8.79 | 8.85 | 8.75 | 8.81 | 8.81 | 386,622 |
03 Jun 2022 | 8.86 | 8.91 | 8.79 | 8.84 | 8.84 | 259,881 |
02 Jun 2022 | 8.85 | 8.93 | 8.79 | 8.84 | 8.84 | 512,837 |
01 Jun 2022 | 8.96 | 9.02 | 8.75 | 8.82 | 8.82 | 942,855 |
31 May 2022 | 8.73 | 8.89 | 8.62 | 8.89 | 8.89 | 1,021,330 |
30 May 2022 | 8.86 | 8.93 | 8.80 | 8.87 | 8.87 | 419,532 |
27 May 2022 | 8.95 | 8.98 | 8.77 | 8.87 | 8.87 | 635,851 |
26 May 2022 | 8.88 | 8.98 | 8.83 | 8.96 | 8.96 | 616,440 |
25 May 2022 | 8.82 | 8.98 | 8.76 | 8.86 | 8.86 | 1,197,682 |
24 May 2022 | 8.52 | 8.80 | 8.50 | 8.77 | 8.77 | 1,194,874 |
23 May 2022 | 8.64 | 8.75 | 8.63 | 8.75 | 8.75 | 874,979 |
20 May 2022 | 8.55 | 8.69 | 8.53 | 8.59 | 8.59 | 650,343 |
19 May 2022 | 8.67 | 8.71 | 8.50 | 8.56 | 8.56 | 1,177,448 |
18 May 2022 | 8.61 | 8.72 | 8.57 | 8.71 | 8.71 | 972,321 |
17 May 2022 | 8.51 | 8.63 | 8.50 | 8.63 | 8.63 | 781,626 |
16 May 2022 | 8.40 | 8.55 | 8.35 | 8.50 | 8.50 | 715,628 |
13 May 2022 | 8.31 | 8.41 | 8.24 | 8.33 | 8.33 | 866,296 |
12 May 2022 | 8.01 | 8.24 | 7.96 | 8.23 | 8.23 | 1,828,128 |
11 May 2022 | 8.10 | 8.12 | 7.84 | 8.10 | 8.10 | 1,319,305 |
10 May 2022 | 8.23 | 8.30 | 8.10 | 8.11 | 8.11 | 811,201 |
09 May 2022 | 8.23 | 8.34 | 8.19 | 8.21 | 8.21 | 804,459 |
06 May 2022 | 8.36 | 8.53 | 8.25 | 8.31 | 8.31 | 1,124,441 |
05 May 2022 | 8.58 | 8.60 | 8.33 | 8.36 | 8.36 | 706,637 |
04 May 2022 | 8.52 | 8.60 | 8.47 | 8.49 | 8.49 | 731,663 |
03 May 2022 | 8.45 | 8.65 | 8.43 | 8.51 | 8.51 | 861,610 |
02 May 2022 | 8.53 | 8.65 | 8.34 | 8.42 | 8.42 | 661,958 |
29 Apr 2022 | 8.68 | 8.68 | 8.54 | 8.54 | 8.54 | 1,121,095 |
28 Apr 2022 | 8.71 | 8.71 | 8.55 | 8.64 | 8.64 | 870,856 |
27 Apr 2022 | 8.72 | 8.83 | 8.66 | 8.68 | 8.68 | 1,021,627 |
26 Apr 2022 | 8.65 | 8.84 | 8.64 | 8.76 | 8.76 | 986,340 |
25 Apr 2022 | 8.57 | 8.71 | 8.51 | 8.59 | 8.59 | 603,663 |
22 Apr 2022 | 8.60 | 8.63 | 8.49 | 8.63 | 8.63 | 734,089 |
21 Apr 2022 | 8.53 | 8.67 | 8.53 | 8.60 | 8.60 | 559,902 |
20 Apr 2022 | 8.47 | 8.64 | 8.46 | 8.59 | 8.59 | 1,015,613 |
19 Apr 2022 | 8.53 | 8.53 | 8.28 | 8.47 | 8.47 | 1,450,601 |
19 Apr 2022 | 0.5 Dividend | |||||
14 Apr 2022 | 8.74 | 8.97 | 8.69 | 8.95 | 8.45 | 1,142,157 |
13 Apr 2022 | 8.67 | 8.73 | 8.61 | 8.73 | 8.24 | 502,731 |
12 Apr 2022 | 8.61 | 8.68 | 8.50 | 8.68 | 8.20 | 663,246 |
11 Apr 2022 | 8.55 | 8.68 | 8.52 | 8.67 | 8.19 | 589,446 |
08 Apr 2022 | 8.40 | 8.54 | 8.29 | 8.54 | 8.07 | 932,166 |
07 Apr 2022 | 8.36 | 8.43 | 8.22 | 8.38 | 7.91 | 756,593 |
06 Apr 2022 | 8.38 | 8.51 | 8.21 | 8.28 | 7.82 | 1,023,938 |
05 Apr 2022 | 8.35 | 8.47 | 8.31 | 8.39 | 7.92 | 901,555 |
04 Apr 2022 | 8.30 | 8.38 | 8.23 | 8.38 | 7.91 | 855,745 |
01 Apr 2022 | 8.24 | 8.33 | 8.20 | 8.30 | 7.84 | 961,656 |
31 Mar 2022 | 8.18 | 8.31 | 8.15 | 8.26 | 7.80 | 1,047,902 |
30 Mar 2022 | 8.18 | 8.18 | 8.02 | 8.14 | 7.69 | 450,987 |
29 Mar 2022 | 8.00 | 8.18 | 7.95 | 8.18 | 7.72 | 933,966 |
28 Mar 2022 | 7.93 | 8.06 | 7.86 | 7.92 | 7.48 | 686,509 |
25 Mar 2022 | 7.75 | 7.91 | 7.71 | 7.90 | 7.46 | 439,696 |
24 Mar 2022 | 7.93 | 7.97 | 7.75 | 7.75 | 7.32 | 547,881 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |