Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
26 May 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
25 May 2022 | 4.3100 | 4.3100 | 4.3000 | 4.3000 | 4.3000 | 4,500 |
24 May 2022 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
23 May 2022 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
20 May 2022 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 3,800 |
19 May 2022 | 4.3500 | 4.3600 | 4.3000 | 4.3100 | 4.3100 | 8,800 |
18 May 2022 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 2,300 |
17 May 2022 | 4.6100 | 4.6500 | 4.4500 | 4.4500 | 4.4500 | 4,100 |
13 May 2022 | 4.2300 | 4.5900 | 4.2300 | 4.5900 | 4.5900 | 6,400 |
12 May 2022 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
11 May 2022 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
10 May 2022 | 4.3500 | 4.5300 | 4.3500 | 4.5300 | 4.5300 | 29,100 |
09 May 2022 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
06 May 2022 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 200 |
05 May 2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
04 May 2022 | 4.5900 | 4.5900 | 4.5200 | 4.5200 | 4.5200 | 2,200 |
29 Apr 2022 | 4.2800 | 4.5900 | 4.2800 | 4.5900 | 4.5900 | 7,200 |
28 Apr 2022 | 4.4800 | 4.5500 | 4.4800 | 4.5500 | 4.5500 | 5,000 |
27 Apr 2022 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 200 |
26 Apr 2022 | 4.4600 | 4.9500 | 4.4600 | 4.5700 | 4.5700 | 13,800 |
25 Apr 2022 | 4.3600 | 4.4500 | 4.3600 | 4.4500 | 4.4500 | 10,200 |
22 Apr 2022 | 4.3300 | 4.3500 | 4.3300 | 4.3500 | 4.3500 | 1,500 |
21 Apr 2022 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
20 Apr 2022 | 4.2200 | 4.3100 | 4.0500 | 4.3100 | 4.3100 | 17,300 |
19 Apr 2022 | 4.3000 | 4.3000 | 4.2400 | 4.2400 | 4.2400 | 1,800 |
18 Apr 2022 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 14,000 |
14 Apr 2022 | 4.1000 | 4.1900 | 4.1000 | 4.1900 | 4.1900 | 1,300 |
13 Apr 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1,000 |
12 Apr 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
11 Apr 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
08 Apr 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1,900 |
07 Apr 2022 | 4.2500 | 4.2500 | 4.0400 | 4.0400 | 4.0400 | 3,000 |
06 Apr 2022 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | 4.2500 | 20,700 |
05 Apr 2022 | 4.0400 | 4.1000 | 4.0400 | 4.1000 | 4.1000 | 6,000 |
04 Apr 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,600 |
01 Apr 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4,100 |
31 Mar 2022 | 3.9200 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 800 |
30 Mar 2022 | 3.9100 | 4.0000 | 3.9100 | 4.0000 | 4.0000 | 3,200 |
29 Mar 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
28 Mar 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
25 Mar 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
24 Mar 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
23 Mar 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 600 |
22 Mar 2022 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
21 Mar 2022 | 4.0900 | 4.2000 | 4.0900 | 4.1200 | 4.1200 | 5,600 |
18 Mar 2022 | 3.9100 | 4.1100 | 3.9000 | 4.1100 | 4.1100 | 8,300 |
17 Mar 2022 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 400 |
16 Mar 2022 | 3.9500 | 3.9500 | 3.8500 | 3.8600 | 3.8600 | 11,000 |
15 Mar 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 1,500 |
14 Mar 2022 | 3.8500 | 3.8700 | 3.8500 | 3.8600 | 3.8600 | 5,800 |
11 Mar 2022 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 16,000 |
10 Mar 2022 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
09 Mar 2022 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3,000 |
08 Mar 2022 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 2,500 |
07 Mar 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 2,400 |
04 Mar 2022 | 4.0000 | 4.1800 | 4.0000 | 4.1800 | 4.1800 | 6,200 |
03 Mar 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
02 Mar 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
01 Mar 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2,000 |
28 Feb 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
25 Feb 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
24 Feb 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2,100 |
23 Feb 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
22 Feb 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 2,000 |
21 Feb 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
18 Feb 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 2,500 |
17 Feb 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
16 Feb 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 500 |
15 Feb 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 500 |
14 Feb 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 2,000 |
11 Feb 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
10 Feb 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3,400 |
09 Feb 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 300 |
08 Feb 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 700 |
07 Feb 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
04 Feb 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
03 Feb 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 200 |
31 Jan 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 200 |
28 Jan 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
27 Jan 2022 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 5,700 |
26 Jan 2022 | 3.9500 | 4.0500 | 3.9500 | 4.0500 | 4.0500 | 12,200 |
25 Jan 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1,000 |
24 Jan 2022 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 7,900 |
21 Jan 2022 | 4.3000 | 4.3000 | 4.0500 | 4.0500 | 4.0500 | 17,700 |
20 Jan 2022 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | 4.1000 | 15,000 |
19 Jan 2022 | 4.0000 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 8,300 |
18 Jan 2022 | 4.0900 | 4.0900 | 4.0500 | 4.0500 | 4.0500 | 6,800 |
17 Jan 2022 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 3,400 |
14 Jan 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
13 Jan 2022 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 900 |
12 Jan 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 200 |
11 Jan 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 2,500 |
10 Jan 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4,000 |
07 Jan 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
06 Jan 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
05 Jan 2022 | 4.2000 | 4.2600 | 4.1500 | 4.1500 | 4.1500 | 15,800 |
04 Jan 2022 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 5,000 |
03 Jan 2022 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | 4.2500 | 10,100 |
31 Dec 2021 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |