Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 6.39 | 6.39 | 6.35 | 6.39 | 6.39 | 91,800 |
24 Jun 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 700 |
23 Jun 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
22 Jun 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 200 |
21 Jun 2022 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
17 Jun 2022 | 6.03 | 6.46 | 6.03 | 6.46 | 6.46 | 2,400 |
16 Jun 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 500 |
15 Jun 2022 | 6.25 | 6.25 | 6.07 | 6.07 | 6.07 | 2,100 |
14 Jun 2022 | 6.01 | 6.01 | 5.95 | 5.95 | 5.95 | 30,100 |
13 Jun 2022 | 6.30 | 6.32 | 6.18 | 6.18 | 6.18 | 6,600 |
10 Jun 2022 | 6.61 | 6.61 | 6.40 | 6.40 | 6.40 | 900 |
09 Jun 2022 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
08 Jun 2022 | 7.10 | 7.10 | 7.03 | 7.03 | 7.03 | 600 |
07 Jun 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
06 Jun 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
03 Jun 2022 | 7.16 | 7.16 | 7.05 | 7.05 | 7.05 | 1,200 |
02 Jun 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
01 Jun 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
31 May 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 100 |
27 May 2022 | 7.33 | 7.33 | 7.28 | 7.28 | 7.28 | 13,000 |
26 May 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
25 May 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
24 May 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
23 May 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
20 May 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1,400 |
19 May 2022 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 200 |
18 May 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
17 May 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 200 |
16 May 2022 | 7.09 | 7.09 | 6.84 | 6.84 | 6.84 | 3,000 |
13 May 2022 | 7.13 | 7.25 | 7.13 | 7.25 | 7.25 | 3,000 |
12 May 2022 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | 2,400 |
11 May 2022 | 7.28 | 7.30 | 7.27 | 7.30 | 7.30 | 8,600 |
10 May 2022 | 7.11 | 7.11 | 7.00 | 7.07 | 7.07 | 3,700 |
09 May 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1,800 |
06 May 2022 | 7.17 | 7.20 | 7.11 | 7.20 | 7.20 | 1,200 |
05 May 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 200 |
04 May 2022 | 7.67 | 7.67 | 7.57 | 7.57 | 7.57 | 1,200 |
03 May 2022 | 7.60 | 7.70 | 7.59 | 7.70 | 7.70 | 2,300 |
02 May 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 600 |
29 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
28 Apr 2022 | 7.57 | 7.57 | 7.51 | 7.51 | 7.51 | 1,300 |
27 Apr 2022 | 7.45 | 7.47 | 7.38 | 7.47 | 7.47 | 4,000 |
26 Apr 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
25 Apr 2022 | 7.81 | 7.81 | 7.74 | 7.74 | 7.74 | 9,100 |
22 Apr 2022 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 300 |
21 Apr 2022 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 17,300 |
20 Apr 2022 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
19 Apr 2022 | 7.77 | 7.81 | 7.77 | 7.81 | 7.81 | 3,000 |
18 Apr 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
14 Apr 2022 | 7.85 | 7.85 | 7.74 | 7.74 | 7.74 | 3,300 |
13 Apr 2022 | 7.53 | 7.65 | 7.53 | 7.57 | 7.57 | 4,600 |
12 Apr 2022 | 7.55 | 7.66 | 7.55 | 7.66 | 7.66 | 16,200 |
11 Apr 2022 | 7.60 | 7.75 | 7.60 | 7.67 | 7.67 | 54,100 |
08 Apr 2022 | 7.67 | 7.67 | 7.50 | 7.61 | 7.61 | 7,900 |
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 | 200 |
04 Apr 2022 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 200 |
01 Apr 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 100 |
31 Mar 2022 | 8.15 | 8.39 | 8.15 | 8.39 | 8.39 | 23,900 |
30 Mar 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2,700 |
29 Mar 2022 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 35,300 |
28 Mar 2022 | 7.83 | 8.07 | 7.83 | 8.02 | 8.02 | 1,400 |
25 Mar 2022 | 7.70 | 7.77 | 7.70 | 7.77 | 7.77 | 2,000 |
24 Mar 2022 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 600 |
23 Mar 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 17,600 |
22 Mar 2022 | 7.62 | 7.90 | 7.62 | 7.90 | 7.90 | 2,500 |
21 Mar 2022 | 7.57 | 7.57 | 7.54 | 7.54 | 7.54 | 1,900 |
18 Mar 2022 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 8,400 |
17 Mar 2022 | 7.65 | 7.85 | 7.65 | 7.79 | 7.79 | 2,600 |
16 Mar 2022 | 7.82 | 7.89 | 7.82 | 7.89 | 7.89 | 1,200 |
15 Mar 2022 | 7.54 | 7.66 | 7.53 | 7.53 | 7.53 | 23,500 |
14 Mar 2022 | 7.45 | 7.52 | 7.45 | 7.52 | 7.52 | 1,600 |
11 Mar 2022 | 7.41 | 7.41 | 7.27 | 7.27 | 7.27 | 1,400 |
10 Mar 2022 | 7.26 | 7.42 | 7.26 | 7.30 | 7.30 | 12,200 |
09 Mar 2022 | 7.18 | 7.46 | 7.18 | 7.39 | 7.39 | 34,500 |
08 Mar 2022 | 6.53 | 6.83 | 6.25 | 6.80 | 6.80 | 17,200 |
07 Mar 2022 | 6.30 | 6.43 | 6.00 | 6.00 | 6.00 | 6,000 |
04 Mar 2022 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | 22,700 |
03 Mar 2022 | 7.01 | 7.02 | 6.66 | 6.90 | 6.90 | 14,700 |
02 Mar 2022 | 7.31 | 7.35 | 7.31 | 7.35 | 7.35 | 1,400 |
01 Mar 2022 | 7.17 | 7.30 | 7.07 | 7.15 | 7.15 | 12,600 |
28 Feb 2022 | 7.67 | 7.97 | 7.61 | 7.97 | 7.97 | 16,600 |
25 Feb 2022 | 8.01 | 8.01 | 7.83 | 7.83 | 7.83 | 1,600 |
24 Feb 2022 | 7.54 | 7.70 | 7.24 | 7.70 | 7.70 | 9,900 |
23 Feb 2022 | 8.07 | 8.10 | 8.07 | 8.10 | 8.10 | 900 |
22 Feb 2022 | 8.40 | 8.45 | 8.20 | 8.22 | 8.22 | 5,000 |
18 Feb 2022 | 8.70 | 8.70 | 8.46 | 8.46 | 8.46 | 1,100 |
17 Feb 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
16 Feb 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 300 |
15 Feb 2022 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 300 |
14 Feb 2022 | 8.26 | 8.26 | 8.14 | 8.14 | 8.14 | 14,100 |
11 Feb 2022 | 8.96 | 8.96 | 8.50 | 8.50 | 8.50 | 14,800 |
10 Feb 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1,000 |
09 Feb 2022 | 8.39 | 8.70 | 8.39 | 8.52 | 8.52 | 14,400 |
08 Feb 2022 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 2,200 |
07 Feb 2022 | 8.05 | 8.05 | 7.75 | 7.76 | 7.76 | 3,600 |
04 Feb 2022 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 6,600 |
03 Feb 2022 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 600 |
02 Feb 2022 | 7.80 | 7.83 | 7.80 | 7.83 | 7.83 | 1,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |