Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
23 Jun 2022 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | 1,000,000 |
22 Jun 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1,000 |
21 Jun 2022 | 10.40 | 10.44 | 9.97 | 9.98 | 9.98 | 3,200 |
17 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
16 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
15 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
14 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
13 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
10 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
09 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
08 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
07 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
06 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
03 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
02 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
01 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 100,000 |
31 May 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 6,900 |
27 May 2022 | 9.93 | 9.94 | 9.91 | 9.94 | 9.94 | 38,100 |
26 May 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 15,600 |
25 May 2022 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 2,700 |
24 May 2022 | 9.92 | 9.94 | 9.92 | 9.92 | 9.92 | 2,000 |
23 May 2022 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 10,000 |
20 May 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
19 May 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
18 May 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1,700 |
17 May 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
16 May 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
13 May 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
12 May 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 200 |
11 May 2022 | 9.91 | 9.96 | 9.90 | 9.96 | 9.96 | 56,900 |
10 May 2022 | 9.91 | 9.91 | 9.89 | 9.90 | 9.90 | 600 |
09 May 2022 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 3,000 |
06 May 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
05 May 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
04 May 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1,800 |
03 May 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 869,100 |
02 May 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 7,700 |
29 Apr 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 4,900 |
28 Apr 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 200 |
27 Apr 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10,000 |
26 Apr 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
25 Apr 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 500 |
22 Apr 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
21 Apr 2022 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 4,400 |
20 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
19 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
18 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
14 Apr 2022 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 5,600 |
13 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
12 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 300 |
11 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
08 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
07 Apr 2022 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 1,900 |
06 Apr 2022 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 5,800 |
05 Apr 2022 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 7,200 |
04 Apr 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 200 |
01 Apr 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
31 Mar 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
30 Mar 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
29 Mar 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
28 Mar 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
25 Mar 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
24 Mar 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 17,000 |
23 Mar 2022 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 85,700 |
22 Mar 2022 | 9.93 | 9.94 | 9.92 | 9.93 | 9.93 | 11,200 |
21 Mar 2022 | 9.90 | 9.92 | 9.88 | 9.91 | 9.91 | 117,900 |
18 Mar 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
17 Mar 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 2,600 |
16 Mar 2022 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 2,000 |
15 Mar 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
14 Mar 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
11 Mar 2022 | 9.92 | 9.92 | 9.91 | 9.92 | 9.92 | 44,600 |
10 Mar 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
09 Mar 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 22,000 |
08 Mar 2022 | 9.89 | 9.91 | 9.86 | 9.91 | 9.91 | 49,700 |
07 Mar 2022 | 9.87 | 9.91 | 9.85 | 9.91 | 9.91 | 449,600 |
04 Mar 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
03 Mar 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 17,700 |
02 Mar 2022 | 9.91 | 9.92 | 9.90 | 9.90 | 9.90 | 6,600 |
01 Mar 2022 | 9.89 | 9.91 | 9.89 | 9.91 | 9.91 | 291,800 |
28 Feb 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
25 Feb 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10,000 |
24 Feb 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 97,300 |
23 Feb 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
22 Feb 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
18 Feb 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1,500 |
17 Feb 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
16 Feb 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
15 Feb 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
14 Feb 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
11 Feb 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
10 Feb 2022 | 9.90 | 9.90 | 9.88 | 9.88 | 9.88 | 2,900 |
09 Feb 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 28,800 |
08 Feb 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
07 Feb 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 400 |
04 Feb 2022 | 9.85 | 9.88 | 9.85 | 9.86 | 9.86 | 114,500 |
03 Feb 2022 | 9.86 | 9.86 | 9.84 | 9.86 | 9.86 | 1,600 |
02 Feb 2022 | 9.91 | 9.91 | 9.88 | 9.90 | 9.90 | 7,300 |
01 Feb 2022 | 9.88 | 9.88 | 9.83 | 9.85 | 9.85 | 12,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |