Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
12 May 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 1,200 |
11 May 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
10 May 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
09 May 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
09 May 2022 | 0.03 Dividend | |||||
06 May 2022 | 3.5200 | 3.5200 | 3.5100 | 3.5100 | 3.4800 | 4,600 |
05 May 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | - |
04 May 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | - |
29 Apr 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | - |
28 Apr 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | 1,900 |
27 Apr 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5692 | - |
26 Apr 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5692 | - |
25 Apr 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5692 | - |
22 Apr 2022 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | 3.5692 | 1,000 |
21 Apr 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5692 | - |
20 Apr 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5692 | 1,000 |
19 Apr 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | 100 |
18 Apr 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5891 | - |
14 Apr 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5891 | 1,000 |
13 Apr 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5990 | - |
12 Apr 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5990 | - |
11 Apr 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5990 | - |
08 Apr 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5990 | - |
07 Apr 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5990 | 2,000 |
06 Apr 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5692 | - |
05 Apr 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5692 | 4,500 |
04 Apr 2022 | 3.6100 | 3.6100 | 3.5900 | 3.6000 | 3.5692 | 5,000 |
01 Apr 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6089 | - |
31 Mar 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6089 | - |
30 Mar 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6089 | - |
29 Mar 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6089 | - |
28 Mar 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6089 | 2,000 |
25 Mar 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6188 | - |
24 Mar 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6188 | 1,200 |
23 Mar 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5097 | - |
22 Mar 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5097 | - |
21 Mar 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5097 | 1,200 |
18 Mar 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | - |
17 Mar 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | 500 |
16 Mar 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4701 | - |
15 Mar 2022 | 3.5300 | 3.5300 | 3.5000 | 3.5000 | 3.4701 | 5,000 |
14 Mar 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4899 | - |
11 Mar 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4899 | - |
10 Mar 2022 | 3.5500 | 3.5500 | 3.5200 | 3.5200 | 3.4899 | 1,800 |
09 Mar 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4701 | 1,200 |
08 Mar 2022 | 3.5300 | 3.5300 | 3.5200 | 3.5200 | 3.4899 | 5,000 |
07 Mar 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5692 | 6,000 |
04 Mar 2022 | 3.7000 | 3.7100 | 3.6600 | 3.6600 | 3.6287 | 31,200 |
03 Mar 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7675 | - |
02 Mar 2022 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | 3.7675 | 9,000 |
01 Mar 2022 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5494 | - |
28 Feb 2022 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5494 | - |
25 Feb 2022 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5494 | 5,000 |
24 Feb 2022 | 3.6200 | 3.6200 | 3.6000 | 3.6000 | 3.5692 | 1,600 |
23 Feb 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5692 | 4,800 |
22 Feb 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5990 | - |
21 Feb 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5990 | - |
18 Feb 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5990 | - |
17 Feb 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5990 | 1,300 |
16 Feb 2022 | 3.6000 | 3.6800 | 3.6000 | 3.6000 | 3.5692 | 24,200 |
15 Feb 2022 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8468 | 1,000 |
14 Feb 2022 | 3.6500 | 3.6600 | 3.6500 | 3.6600 | 3.6287 | 1,200 |
11 Feb 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6585 | - |
10 Feb 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6585 | - |
09 Feb 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6585 | - |
08 Feb 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6585 | - |
07 Feb 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6585 | - |
04 Feb 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6585 | - |
03 Feb 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6585 | - |
31 Jan 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6585 | - |
28 Jan 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6585 | - |
27 Jan 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6585 | 200 |
26 Jan 2022 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6882 | - |
25 Jan 2022 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6882 | - |
24 Jan 2022 | 3.7300 | 3.7300 | 3.7200 | 3.7200 | 3.6882 | 1,000 |
21 Jan 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7675 | - |
20 Jan 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7675 | - |
19 Jan 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7675 | - |
18 Jan 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7675 | 1,800 |
17 Jan 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7080 | - |
14 Jan 2022 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | 3.7080 | 2,100 |
13 Jan 2022 | 3.6900 | 3.7000 | 3.6900 | 3.7000 | 3.6684 | 1,100 |
12 Jan 2022 | 3.7500 | 3.8000 | 3.6200 | 3.7100 | 3.6783 | 4,000 |
11 Jan 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6783 | - |
10 Jan 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6783 | - |
07 Jan 2022 | 3.6500 | 3.9400 | 3.6500 | 3.7100 | 3.6783 | 5,200 |
06 Jan 2022 | 3.6700 | 3.8800 | 3.6700 | 3.8800 | 3.8468 | 4,100 |
05 Jan 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7973 | - |
04 Jan 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7973 | - |
03 Jan 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7973 | - |
31 Dec 2021 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7973 | - |
30 Dec 2021 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7973 | - |
29 Dec 2021 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7973 | - |
28 Dec 2021 | 3.7800 | 3.8300 | 3.7800 | 3.8300 | 3.7973 | 2,500 |
27 Dec 2021 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | - |
24 Dec 2021 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | - |
23 Dec 2021 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | - |
22 Dec 2021 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | - |
21 Dec 2021 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5296 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |