Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
19 May 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
18 May 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
17 May 2022 | 6.32 | 6.32 | 6.10 | 6.10 | 6.10 | 2,000 |
16 May 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
13 May 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1,000 |
12 May 2022 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
11 May 2022 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 100 |
10 May 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 100 |
09 May 2022 | 6.16 | 6.16 | 6.10 | 6.10 | 6.10 | 1,100 |
06 May 2022 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | 300 |
05 May 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
04 May 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
03 May 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
02 May 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
29 Apr 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
28 Apr 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
27 Apr 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
26 Apr 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
25 Apr 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
22 Apr 2022 | 7.25 | 7.31 | 7.25 | 7.31 | 7.31 | 200 |
21 Apr 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
20 Apr 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 200 |
19 Apr 2022 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
18 Apr 2022 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
14 Apr 2022 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
13 Apr 2022 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
12 Apr 2022 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 300 |
11 Apr 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
08 Apr 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
07 Apr 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
06 Apr 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
05 Apr 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
04 Apr 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 100 |
01 Apr 2022 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
31 Mar 2022 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
30 Mar 2022 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 100 |
29 Mar 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
28 Mar 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
25 Mar 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
24 Mar 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
23 Mar 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
22 Mar 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
21 Mar 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
18 Mar 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
17 Mar 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1,000 |
16 Mar 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
15 Mar 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
14 Mar 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
11 Mar 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
10 Mar 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
09 Mar 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
08 Mar 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
07 Mar 2022 | 6.10 | 6.10 | 6.07 | 6.07 | 6.07 | 2,600 |
04 Mar 2022 | 6.40 | 6.40 | 6.37 | 6.37 | 6.37 | 2,800 |
03 Mar 2022 | 7.67 | 7.67 | 7.09 | 7.09 | 7.09 | 2,100 |
02 Mar 2022 | 7.67 | 7.67 | 7.56 | 7.56 | 7.56 | 200 |
01 Mar 2022 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 100 |
28 Feb 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
25 Feb 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
24 Feb 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 100 |
23 Feb 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
22 Feb 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
18 Feb 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
17 Feb 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
16 Feb 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
15 Feb 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 100 |
14 Feb 2022 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
11 Feb 2022 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 100 |
10 Feb 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
09 Feb 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
08 Feb 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1,000 |
07 Feb 2022 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
04 Feb 2022 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 100 |
03 Feb 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 700 |
02 Feb 2022 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
01 Feb 2022 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
31 Jan 2022 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 300 |
28 Jan 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
27 Jan 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
26 Jan 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
25 Jan 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
24 Jan 2022 | 8.12 | 8.12 | 7.80 | 7.80 | 7.80 | 200 |
21 Jan 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
20 Jan 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
19 Jan 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
18 Jan 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3,500 |
14 Jan 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
13 Jan 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
12 Jan 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
11 Jan 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
10 Jan 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
07 Jan 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
06 Jan 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
05 Jan 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2,500 |
04 Jan 2022 | 8.06 | 8.36 | 8.06 | 8.36 | 8.36 | 2,300 |
03 Jan 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
31 Dec 2021 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 400 |
30 Dec 2021 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
29 Dec 2021 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |