Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
12 May 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 100 |
11 May 2022 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
10 May 2022 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1,110 |
09 May 2022 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
06 May 2022 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
05 May 2022 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
04 May 2022 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
03 May 2022 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
02 May 2022 | 5.54 | 5.74 | 5.54 | 5.74 | 5.74 | 360 |
29 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 200 |
28 Apr 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 175 |
27 Apr 2022 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
26 Apr 2022 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
25 Apr 2022 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2,703 |
22 Apr 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
21 Apr 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2,296 |
20 Apr 2022 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
19 Apr 2022 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
18 Apr 2022 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
14 Apr 2022 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
13 Apr 2022 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 120 |
12 Apr 2022 | 5.27 | 5.27 | 3.70 | 4.10 | 4.10 | 17,238 |
11 Apr 2022 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
08 Apr 2022 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 185 |
07 Apr 2022 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 275 |
06 Apr 2022 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
05 Apr 2022 | 4.35 | 4.46 | 4.35 | 4.46 | 4.46 | 6,915 |
04 Apr 2022 | 4.31 | 5.12 | 4.31 | 5.12 | 5.12 | 270 |
01 Apr 2022 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 811 |
31 Mar 2022 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 383 |
30 Mar 2022 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 351 |
29 Mar 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1,911 |
28 Mar 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
25 Mar 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
24 Mar 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
23 Mar 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
22 Mar 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
21 Mar 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
18 Mar 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
17 Mar 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 540 |
16 Mar 2022 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2,684 |
15 Mar 2022 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
14 Mar 2022 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 998 |
11 Mar 2022 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
10 Mar 2022 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 472 |
09 Mar 2022 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 3,146 |
08 Mar 2022 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 515 |
07 Mar 2022 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 102 |
04 Mar 2022 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1,158 |
03 Mar 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
02 Mar 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
01 Mar 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 474 |
28 Feb 2022 | 4.25 | 4.25 | 4.19 | 4.23 | 4.23 | 7,894 |
25 Feb 2022 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2,516 |
24 Feb 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
23 Feb 2022 | 5.00 | 5.88 | 5.00 | 5.88 | 5.88 | 16,517 |
22 Feb 2022 | 5.79 | 5.84 | 5.52 | 5.52 | 5.52 | 800 |
18 Feb 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
17 Feb 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
16 Feb 2022 | 7.33 | 7.70 | 7.33 | 7.70 | 7.70 | 688 |
15 Feb 2022 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 100 |
14 Feb 2022 | 6.50 | 7.08 | 5.93 | 5.93 | 5.93 | 3,367 |
11 Feb 2022 | 6.01 | 7.00 | 6.01 | 7.00 | 7.00 | 369 |
10 Feb 2022 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | 1,567 |
09 Feb 2022 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1,670 |
08 Feb 2022 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 653 |
07 Feb 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
04 Feb 2022 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 600 |
03 Feb 2022 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1,403 |
02 Feb 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
01 Feb 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
31 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
28 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
27 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
26 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
25 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,108 |
24 Jan 2022 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 176 |
21 Jan 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
20 Jan 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 126 |
19 Jan 2022 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 231 |
18 Jan 2022 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 3,901 |
14 Jan 2022 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
13 Jan 2022 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
12 Jan 2022 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 126 |
11 Jan 2022 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
10 Jan 2022 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 3,855 |
07 Jan 2022 | 5.71 | 6.12 | 5.71 | 6.12 | 6.12 | 602 |
06 Jan 2022 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
05 Jan 2022 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
04 Jan 2022 | 5.26 | 5.68 | 5.26 | 5.68 | 5.68 | 200 |
03 Jan 2022 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
31 Dec 2021 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 761 |
30 Dec 2021 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1,513 |
29 Dec 2021 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
28 Dec 2021 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
27 Dec 2021 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
23 Dec 2021 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
22 Dec 2021 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1,085 |
21 Dec 2021 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |