Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 9.72 | 9.73 | 9.72 | 9.72 | 9.72 | 3,000 |
17 May 2022 | 9.77 | 9.77 | 9.70 | 9.75 | 9.75 | 10,500 |
16 May 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
13 May 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 3,000 |
12 May 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 18,700 |
11 May 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 400 |
10 May 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 14,200 |
09 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
06 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
05 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
04 May 2022 | 9.76 | 9.80 | 9.76 | 9.80 | 9.80 | 400 |
03 May 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
02 May 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 49,800 |
29 Apr 2022 | 9.73 | 9.77 | 9.73 | 9.74 | 9.74 | 9,800 |
28 Apr 2022 | 9.74 | 9.76 | 9.74 | 9.75 | 9.75 | 316,400 |
27 Apr 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 559,500 |
26 Apr 2022 | 9.73 | 9.76 | 9.73 | 9.75 | 9.75 | 19,200 |
25 Apr 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 5,000 |
22 Apr 2022 | 9.73 | 9.76 | 9.73 | 9.76 | 9.76 | 110,000 |
21 Apr 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2,200 |
20 Apr 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1,600 |
19 Apr 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
18 Apr 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 100 |
14 Apr 2022 | 9.77 | 9.77 | 9.74 | 9.75 | 9.75 | 3,000 |
13 Apr 2022 | 9.74 | 9.75 | 9.73 | 9.75 | 9.75 | 3,500 |
12 Apr 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1,000 |
11 Apr 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
08 Apr 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
07 Apr 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
06 Apr 2022 | 9.75 | 9.75 | 9.73 | 9.75 | 9.75 | 1,200 |
05 Apr 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
04 Apr 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 2,300 |
01 Apr 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 48,200 |
31 Mar 2022 | 9.71 | 9.73 | 9.71 | 9.71 | 9.71 | 9,600 |
30 Mar 2022 | 9.71 | 9.73 | 9.71 | 9.71 | 9.71 | 91,900 |
29 Mar 2022 | 9.71 | 9.74 | 9.71 | 9.73 | 9.73 | 258,300 |
28 Mar 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9,200 |
25 Mar 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 100 |
24 Mar 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
23 Mar 2022 | 9.72 | 9.73 | 9.72 | 9.73 | 9.73 | 600 |
22 Mar 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 29,100 |
21 Mar 2022 | 9.73 | 9.73 | 9.69 | 9.71 | 9.71 | 57,800 |
18 Mar 2022 | 9.72 | 9.72 | 9.71 | 9.71 | 9.71 | 5,700 |
17 Mar 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 40,600 |
16 Mar 2022 | 9.72 | 9.72 | 9.69 | 9.70 | 9.70 | 2,500 |
15 Mar 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2,200 |
14 Mar 2022 | 9.73 | 9.73 | 9.69 | 9.69 | 9.69 | 19,200 |
11 Mar 2022 | 9.68 | 9.70 | 9.68 | 9.70 | 9.70 | 3,100 |
10 Mar 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 13,700 |
09 Mar 2022 | 9.68 | 9.69 | 9.67 | 9.69 | 9.69 | 16,300 |
08 Mar 2022 | 9.68 | 9.70 | 9.68 | 9.70 | 9.70 | 654,900 |
07 Mar 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 7,100 |
04 Mar 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
03 Mar 2022 | 9.75 | 9.75 | 9.71 | 9.71 | 9.71 | 700 |
02 Mar 2022 | 9.72 | 9.75 | 9.68 | 9.75 | 9.75 | 1,240,900 |
01 Mar 2022 | 9.69 | 9.70 | 9.69 | 9.70 | 9.70 | 12,000 |
28 Feb 2022 | 9.67 | 9.69 | 9.67 | 9.67 | 9.67 | 13,200 |
25 Feb 2022 | 9.70 | 9.71 | 9.69 | 9.70 | 9.70 | 5,500 |
24 Feb 2022 | 9.67 | 9.71 | 9.66 | 9.70 | 9.70 | 11,000 |
23 Feb 2022 | 9.67 | 9.70 | 9.67 | 9.70 | 9.70 | 6,500 |
22 Feb 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
18 Feb 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
17 Feb 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 4,200 |
16 Feb 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 2,200 |
15 Feb 2022 | 9.70 | 9.72 | 9.67 | 9.67 | 9.67 | 8,400 |
14 Feb 2022 | 9.70 | 9.74 | 9.69 | 9.74 | 9.74 | 3,300 |
11 Feb 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 400 |
10 Feb 2022 | 9.72 | 9.72 | 9.70 | 9.70 | 9.70 | 129,600 |
09 Feb 2022 | 9.73 | 9.74 | 9.72 | 9.72 | 9.72 | 18,100 |
08 Feb 2022 | 9.75 | 9.75 | 9.73 | 9.73 | 9.73 | 27,700 |
07 Feb 2022 | 9.75 | 9.78 | 9.72 | 9.73 | 9.73 | 474,400 |
04 Feb 2022 | 9.75 | 9.79 | 9.63 | 9.79 | 9.79 | 168,700 |
03 Feb 2022 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | 800 |
02 Feb 2022 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 74,100 |
01 Feb 2022 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | 104,800 |
31 Jan 2022 | 9.75 | 9.78 | 9.70 | 9.75 | 9.75 | 70,300 |
28 Jan 2022 | 9.80 | 9.80 | 9.65 | 9.75 | 9.75 | 1,837,500 |
27 Jan 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
26 Jan 2022 | 9.75 | 9.97 | 9.75 | 9.94 | 9.94 | 11,700 |
25 Jan 2022 | 9.71 | 9.73 | 9.71 | 9.73 | 9.73 | 2,700 |
24 Jan 2022 | 9.70 | 9.75 | 9.67 | 9.75 | 9.75 | 15,700 |
21 Jan 2022 | 9.70 | 9.72 | 9.70 | 9.70 | 9.70 | 56,000 |
20 Jan 2022 | 9.70 | 9.73 | 9.70 | 9.73 | 9.73 | 400 |
19 Jan 2022 | 9.75 | 9.76 | 9.72 | 9.72 | 9.72 | 2,800 |
18 Jan 2022 | 9.80 | 9.82 | 9.75 | 9.75 | 9.75 | 88,200 |
14 Jan 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 91,700 |
13 Jan 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
12 Jan 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
11 Jan 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 100 |
10 Jan 2022 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 48,600 |
07 Jan 2022 | 9.80 | 9.85 | 9.80 | 9.80 | 9.80 | 28,900 |
06 Jan 2022 | 9.80 | 9.89 | 9.80 | 9.80 | 9.80 | 41,000 |
05 Jan 2022 | 9.85 | 9.89 | 9.81 | 9.83 | 9.83 | 3,600 |
04 Jan 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 500 |
03 Jan 2022 | 9.90 | 9.90 | 9.88 | 9.89 | 9.89 | 34,000 |
31 Dec 2021 | 9.94 | 9.99 | 9.92 | 9.94 | 9.94 | 5,100 |
30 Dec 2021 | 9.76 | 9.86 | 9.75 | 9.85 | 9.85 | 532,000 |
29 Dec 2021 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
28 Dec 2021 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
27 Dec 2021 | 9.84 | 9.84 | 9.83 | 9.83 | 9.83 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |