Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 200 |
26 May 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
25 May 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 400 |
24 May 2022 | 3.5900 | 3.6200 | 3.5200 | 3.6200 | 3.6200 | 8,900 |
23 May 2022 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 21,700 |
20 May 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
19 May 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
18 May 2022 | 3.5300 | 3.5400 | 3.5300 | 3.5400 | 3.5400 | 18,700 |
17 May 2022 | 3.5300 | 3.5300 | 3.5200 | 3.5200 | 3.5200 | 1,100 |
13 May 2022 | 3.4900 | 3.5400 | 3.4900 | 3.4900 | 3.4900 | 4,900 |
12 May 2022 | 3.5000 | 3.5100 | 3.4900 | 3.4900 | 3.4900 | 23,600 |
11 May 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
10 May 2022 | 3.4800 | 3.5200 | 3.4800 | 3.5100 | 3.5100 | 24,600 |
10 May 2022 | 0.04 Dividend | |||||
09 May 2022 | 3.5600 | 3.6200 | 3.5600 | 3.5600 | 3.5200 | 9,700 |
06 May 2022 | 3.6500 | 3.6500 | 3.5600 | 3.5600 | 3.5200 | 3,300 |
05 May 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5793 | 3,200 |
04 May 2022 | 3.5900 | 3.5900 | 3.5600 | 3.5700 | 3.5299 | 33,900 |
29 Apr 2022 | 3.5700 | 3.5800 | 3.5600 | 3.5700 | 3.5299 | 35,700 |
28 Apr 2022 | 3.5300 | 3.5400 | 3.5300 | 3.5400 | 3.5002 | 12,000 |
27 Apr 2022 | 3.5300 | 3.5300 | 3.5100 | 3.5100 | 3.4706 | 6,200 |
26 Apr 2022 | 3.5200 | 3.5300 | 3.5200 | 3.5300 | 3.4903 | 9,200 |
25 Apr 2022 | 3.5700 | 3.5700 | 3.5100 | 3.5200 | 3.4804 | 16,900 |
22 Apr 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5002 | 200 |
21 Apr 2022 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5398 | 3,000 |
20 Apr 2022 | 3.5800 | 3.5800 | 3.5400 | 3.5400 | 3.5002 | 5,700 |
19 Apr 2022 | 3.5300 | 3.5400 | 3.5300 | 3.5400 | 3.5002 | 9,100 |
18 Apr 2022 | 3.5400 | 3.5400 | 3.5300 | 3.5400 | 3.5002 | 22,100 |
14 Apr 2022 | 3.5400 | 3.5500 | 3.5400 | 3.5500 | 3.5101 | 28,200 |
13 Apr 2022 | 3.5700 | 3.5700 | 3.5400 | 3.5400 | 3.5002 | 5,000 |
12 Apr 2022 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5299 | 100 |
11 Apr 2022 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5299 | 600 |
08 Apr 2022 | 3.5300 | 3.5900 | 3.5300 | 3.5700 | 3.5299 | 2,400 |
07 Apr 2022 | 3.5600 | 3.5600 | 3.5200 | 3.5600 | 3.5200 | 13,300 |
06 Apr 2022 | 3.5300 | 3.5700 | 3.5300 | 3.5700 | 3.5299 | 16,000 |
05 Apr 2022 | 3.5200 | 3.5500 | 3.5200 | 3.5500 | 3.5101 | 10,500 |
04 Apr 2022 | 3.5000 | 3.5000 | 3.4900 | 3.4900 | 3.4508 | 3,800 |
01 Apr 2022 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.4607 | 2,000 |
31 Mar 2022 | 3.6000 | 3.6000 | 3.5300 | 3.5300 | 3.4903 | 3,200 |
30 Mar 2022 | 3.5400 | 3.6700 | 3.5400 | 3.5900 | 3.5497 | 36,600 |
29 Mar 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4607 | 10,300 |
28 Mar 2022 | 3.4500 | 3.5000 | 3.4400 | 3.5000 | 3.4607 | 116,700 |
25 Mar 2022 | 3.4200 | 3.4300 | 3.4200 | 3.4300 | 3.3915 | 14,000 |
24 Mar 2022 | 3.3700 | 3.4300 | 3.3300 | 3.4200 | 3.3816 | 25,600 |
23 Mar 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3519 | - |
22 Mar 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3519 | - |
21 Mar 2022 | 3.3300 | 3.3900 | 3.3200 | 3.3900 | 3.3519 | 5,200 |
18 Mar 2022 | 3.3400 | 3.3400 | 3.3300 | 3.3300 | 3.2926 | 16,100 |
17 Mar 2022 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2926 | 20,400 |
16 Mar 2022 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2926 | 6,000 |
15 Mar 2022 | 3.3500 | 3.3500 | 3.3300 | 3.3500 | 3.3124 | 14,900 |
14 Mar 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3124 | 42,800 |
11 Mar 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2827 | - |
10 Mar 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2827 | - |
09 Mar 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2827 | - |
08 Mar 2022 | 3.3300 | 3.3300 | 3.3200 | 3.3200 | 3.2827 | 11,500 |
07 Mar 2022 | 3.3500 | 3.3500 | 3.3400 | 3.3400 | 3.3025 | 30,000 |
04 Mar 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3124 | - |
03 Mar 2022 | 3.3700 | 3.4200 | 3.3500 | 3.3500 | 3.3124 | 65,900 |
02 Mar 2022 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3222 | - |
01 Mar 2022 | 3.3600 | 3.3600 | 3.3500 | 3.3600 | 3.3222 | 15,000 |
28 Feb 2022 | 3.3600 | 3.3600 | 3.3500 | 3.3500 | 3.3124 | 37,100 |
25 Feb 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3321 | - |
24 Feb 2022 | 3.3600 | 3.3700 | 3.3600 | 3.3700 | 3.3321 | 22,500 |
23 Feb 2022 | 3.4100 | 3.4200 | 3.4100 | 3.4200 | 3.3816 | 1,100 |
22 Feb 2022 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3222 | 7,100 |
21 Feb 2022 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3420 | 100 |
18 Feb 2022 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3420 | 10,000 |
17 Feb 2022 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3420 | - |
16 Feb 2022 | 3.3800 | 3.3800 | 3.3400 | 3.3800 | 3.3420 | 18,000 |
15 Feb 2022 | 3.3400 | 3.3800 | 3.3400 | 3.3800 | 3.3420 | 5,800 |
14 Feb 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3025 | 10,000 |
11 Feb 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3025 | 8,300 |
10 Feb 2022 | 3.3400 | 3.3500 | 3.3400 | 3.3400 | 3.3025 | 4,100 |
09 Feb 2022 | 3.3300 | 3.3500 | 3.3300 | 3.3500 | 3.3124 | 8,000 |
08 Feb 2022 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2926 | 1,100 |
07 Feb 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2827 | - |
04 Feb 2022 | 3.3700 | 3.3800 | 3.3200 | 3.3200 | 3.2827 | 2,300 |
03 Feb 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2827 | - |
31 Jan 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2827 | - |
28 Jan 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2827 | - |
27 Jan 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2827 | 5,300 |
26 Jan 2022 | 3.3300 | 3.3800 | 3.3200 | 3.3700 | 3.3321 | 55,300 |
25 Jan 2022 | 3.3700 | 3.3700 | 3.3300 | 3.3300 | 3.2926 | 17,700 |
24 Jan 2022 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2926 | 2,000 |
21 Jan 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3025 | - |
20 Jan 2022 | 3.3500 | 3.3500 | 3.3300 | 3.3400 | 3.3025 | 3,900 |
19 Jan 2022 | 3.3400 | 3.3500 | 3.3400 | 3.3500 | 3.3124 | 5,400 |
18 Jan 2022 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3222 | - |
17 Jan 2022 | 3.3500 | 3.3600 | 3.3500 | 3.3600 | 3.3222 | 10,700 |
14 Jan 2022 | 3.3700 | 3.3700 | 3.2800 | 3.3500 | 3.3124 | 1,400 |
13 Jan 2022 | 3.2800 | 3.2800 | 3.2300 | 3.2300 | 3.1937 | 15,000 |
12 Jan 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3025 | - |
11 Jan 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3025 | - |
10 Jan 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3025 | - |
07 Jan 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3025 | - |
06 Jan 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3025 | - |
05 Jan 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3025 | - |
04 Jan 2022 | 3.3100 | 3.3400 | 3.3100 | 3.3400 | 3.3025 | 2,000 |
03 Jan 2022 | 3.3400 | 3.3400 | 3.3300 | 3.3300 | 3.2926 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |