Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 |
23 Mar 2022 | 7.89 | 7.99 | 7.85 | 7.98 | 7.53 | 889,618 |
22 Mar 2022 | 7.88 | 7.92 | 7.74 | 7.87 | 7.43 | 666,144 |
21 Mar 2022 | 7.59 | 7.90 | 7.59 | 7.83 | 7.39 | 1,188,725 |
18 Mar 2022 | 7.61 | 7.74 | 7.49 | 7.54 | 7.12 | 1,727,429 |
17 Mar 2022 | 7.55 | 7.67 | 7.53 | 7.67 | 7.24 | 1,040,747 |
16 Mar 2022 | 7.65 | 7.66 | 7.48 | 7.53 | 7.11 | 1,529,185 |
15 Mar 2022 | 7.51 | 7.63 | 7.41 | 7.59 | 7.17 | 633,326 |
14 Mar 2022 | 7.50 | 7.60 | 7.45 | 7.55 | 7.12 | 1,144,292 |
11 Mar 2022 | 7.28 | 7.54 | 7.28 | 7.44 | 7.02 | 913,806 |
10 Mar 2022 | 7.28 | 7.41 | 7.12 | 7.29 | 6.88 | 827,436 |
09 Mar 2022 | 7.01 | 7.28 | 7.01 | 7.27 | 6.87 | 1,658,657 |
08 Mar 2022 | 6.81 | 7.08 | 6.77 | 6.91 | 6.52 | 1,277,416 |
07 Mar 2022 | 6.76 | 6.97 | 6.51 | 6.88 | 6.50 | 1,146,372 |
04 Mar 2022 | 6.99 | 7.04 | 6.76 | 6.88 | 6.50 | 1,107,432 |
03 Mar 2022 | 7.13 | 7.27 | 7.05 | 7.07 | 6.67 | 1,031,784 |
02 Mar 2022 | 6.83 | 7.16 | 6.79 | 7.11 | 6.72 | 717,232 |
01 Mar 2022 | 7.00 | 7.09 | 6.83 | 6.83 | 6.45 | 776,860 |
28 Feb 2022 | 6.81 | 7.07 | 6.81 | 7.05 | 6.66 | 1,014,048 |
25 Feb 2022 | 6.75 | 6.98 | 6.61 | 6.98 | 6.59 | 803,597 |
24 Feb 2022 | 6.90 | 7.04 | 6.73 | 6.73 | 6.35 | 1,093,895 |
23 Feb 2022 | 7.13 | 7.19 | 7.06 | 7.09 | 6.69 | 647,123 |
22 Feb 2022 | 7.03 | 7.11 | 6.89 | 7.06 | 6.67 | 753,174 |
21 Feb 2022 | 7.15 | 7.23 | 7.10 | 7.16 | 6.76 | 406,864 |
18 Feb 2022 | 7.21 | 7.27 | 7.16 | 7.18 | 6.78 | 395,170 |
17 Feb 2022 | 7.41 | 7.44 | 7.11 | 7.21 | 6.80 | 757,075 |
16 Feb 2022 | 7.30 | 7.42 | 7.30 | 7.39 | 6.97 | 514,570 |
15 Feb 2022 | 7.23 | 7.33 | 7.19 | 7.29 | 6.89 | 443,698 |
14 Feb 2022 | 7.43 | 7.43 | 7.17 | 7.25 | 6.84 | 605,631 |
11 Feb 2022 | 7.59 | 7.64 | 7.43 | 7.47 | 7.05 | 757,656 |
10 Feb 2022 | 7.40 | 7.62 | 7.37 | 7.59 | 7.17 | 623,646 |
09 Feb 2022 | 7.18 | 7.40 | 7.18 | 7.39 | 6.98 | 765,446 |
08 Feb 2022 | 7.02 | 7.18 | 7.00 | 7.18 | 6.78 | 1,255,343 |
07 Feb 2022 | 6.92 | 6.97 | 6.82 | 6.96 | 6.57 | 490,264 |
04 Feb 2022 | 6.97 | 7.02 | 6.87 | 6.87 | 6.49 | 421,243 |
03 Feb 2022 | 6.90 | 7.01 | 6.90 | 6.94 | 6.56 | 642,793 |
02 Feb 2022 | 6.90 | 6.97 | 6.84 | 6.96 | 6.57 | 749,062 |
01 Feb 2022 | 6.84 | 6.92 | 6.80 | 6.87 | 6.49 | 789,381 |
31 Jan 2022 | 6.98 | 6.98 | 6.76 | 6.82 | 6.44 | 1,030,505 |
28 Jan 2022 | 7.12 | 7.12 | 6.85 | 6.91 | 6.52 | 1,160,698 |
27 Jan 2022 | 7.07 | 7.13 | 7.01 | 7.13 | 6.73 | 1,097,057 |
26 Jan 2022 | 6.99 | 7.26 | 6.99 | 7.18 | 6.78 | 726,285 |
25 Jan 2022 | 7.00 | 7.01 | 6.89 | 6.99 | 6.60 | 694,881 |
24 Jan 2022 | 7.07 | 7.10 | 6.98 | 6.98 | 6.59 | 685,451 |
21 Jan 2022 | 7.13 | 7.17 | 7.06 | 7.09 | 6.69 | 598,272 |
20 Jan 2022 | 7.14 | 7.25 | 7.10 | 7.19 | 6.78 | 673,758 |
19 Jan 2022 | 7.12 | 7.14 | 7.05 | 7.14 | 6.74 | 705,921 |
18 Jan 2022 | 7.15 | 7.21 | 7.11 | 7.13 | 6.73 | 808,268 |
17 Jan 2022 | 7.28 | 7.31 | 7.12 | 7.17 | 6.77 | 470,953 |
14 Jan 2022 | 7.17 | 7.25 | 7.13 | 7.25 | 6.85 | 625,787 |
13 Jan 2022 | 7.15 | 7.29 | 7.14 | 7.20 | 6.80 | 484,954 |
12 Jan 2022 | 7.13 | 7.20 | 7.09 | 7.15 | 6.75 | 632,164 |
11 Jan 2022 | 7.30 | 7.31 | 7.09 | 7.11 | 6.71 | 806,617 |
10 Jan 2022 | 7.26 | 7.34 | 7.22 | 7.27 | 6.87 | 439,203 |
07 Jan 2022 | 7.24 | 7.30 | 7.19 | 7.23 | 6.83 | 420,322 |
06 Jan 2022 | 7.21 | 7.33 | 7.17 | 7.24 | 6.84 | 436,994 |
05 Jan 2022 | 7.25 | 7.41 | 7.22 | 7.28 | 6.87 | 809,319 |
04 Jan 2022 | 7.23 | 7.28 | 7.15 | 7.18 | 6.78 | 509,817 |
03 Jan 2022 | 6.99 | 7.21 | 6.98 | 7.19 | 6.79 | 677,931 |
31 Dec 2021 | 6.93 | 6.99 | 6.93 | 6.97 | 6.58 | 76,814 |
30 Dec 2021 | 6.96 | 6.99 | 6.92 | 6.97 | 6.58 | 197,890 |
29 Dec 2021 | 7.00 | 7.02 | 6.93 | 6.98 | 6.59 | 326,502 |
28 Dec 2021 | 6.98 | 7.01 | 6.92 | 6.99 | 6.60 | 222,764 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |