Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 150 |
11 Aug 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
10 Aug 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
09 Aug 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
08 Aug 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 150 |
05 Aug 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
04 Aug 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
03 Aug 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
02 Aug 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
01 Aug 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
29 Jul 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
28 Jul 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
27 Jul 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
26 Jul 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
25 Jul 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
22 Jul 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
21 Jul 2022 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 5 |
20 Jul 2022 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 190 |
19 Jul 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
18 Jul 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
15 Jul 2022 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 211 |
14 Jul 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 100 |
13 Jul 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
12 Jul 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
11 Jul 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
08 Jul 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
07 Jul 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
06 Jul 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
05 Jul 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
04 Jul 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
01 Jul 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
30 Jun 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 297 |
29 Jun 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
28 Jun 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
27 Jun 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 199 |
24 Jun 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
23 Jun 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
22 Jun 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
21 Jun 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 20 |
20 Jun 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
17 Jun 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
16 Jun 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
15 Jun 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
14 Jun 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
13 Jun 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 400 |
10 Jun 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
09 Jun 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
08 Jun 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
07 Jun 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
06 Jun 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
03 Jun 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
02 Jun 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
01 Jun 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
31 May 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
30 May 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
27 May 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
26 May 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
25 May 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
24 May 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
23 May 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
20 May 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
19 May 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
18 May 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
17 May 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
16 May 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
13 May 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
12 May 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
11 May 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
10 May 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
09 May 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
06 May 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 120 |
05 May 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
04 May 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
03 May 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 10 |
02 May 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
29 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
28 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
27 Apr 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
26 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
25 Apr 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
22 Apr 2022 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 200 |
21 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
20 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
19 Apr 2022 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 130 |
14 Apr 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
13 Apr 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
12 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
11 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
08 Apr 2022 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 61 |
07 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
06 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
05 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
04 Apr 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
01 Apr 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
31 Mar 2022 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 70 |
30 Mar 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
29 Mar 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
28 Mar 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
25 Mar 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
24 Mar 2022 | 8.35 | 8.35 | 7.00 | 7.00 | 7.00 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |