Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Aug 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
05 Aug 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
04 Aug 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
03 Aug 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
02 Aug 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
01 Aug 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
29 Jul 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
28 Jul 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
27 Jul 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
26 Jul 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
25 Jul 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
22 Jul 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
21 Jul 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
20 Jul 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
19 Jul 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
18 Jul 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
15 Jul 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
14 Jul 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
13 Jul 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
12 Jul 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
08 Jul 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 5 |
07 Jul 2022 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
06 Jul 2022 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
05 Jul 2022 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
04 Jul 2022 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
01 Jul 2022 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 70 |
30 Jun 2022 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
29 Jun 2022 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
28 Jun 2022 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
27 Jun 2022 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 6 |
24 Jun 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
23 Jun 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
22 Jun 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
21 Jun 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
20 Jun 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
17 Jun 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
16 Jun 2022 | 7.79 | 8.16 | 7.79 | 8.16 | 8.16 | 8 |
15 Jun 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
14 Jun 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
13 Jun 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
10 Jun 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
09 Jun 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
08 Jun 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
07 Jun 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 200 |
06 Jun 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
03 Jun 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
02 Jun 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
01 Jun 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
31 May 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
30 May 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 5,000 |
27 May 2022 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
26 May 2022 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
25 May 2022 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 620 |
24 May 2022 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
23 May 2022 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
20 May 2022 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 990 |
19 May 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
18 May 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
17 May 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
13 May 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
12 May 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
11 May 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
10 May 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 50 |
09 May 2022 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
06 May 2022 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
05 May 2022 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
04 May 2022 | 8.49 | 8.52 | 8.48 | 8.49 | 8.49 | 13,200 |
29 Apr 2022 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 2,800 |
28 Apr 2022 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
27 Apr 2022 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 40 |
26 Apr 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
25 Apr 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 52 |
22 Apr 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 400 |
21 Apr 2022 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
20 Apr 2022 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
19 Apr 2022 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
18 Apr 2022 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
14 Apr 2022 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
13 Apr 2022 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
12 Apr 2022 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1,400 |
11 Apr 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 5,700 |
08 Apr 2022 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
07 Apr 2022 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
06 Apr 2022 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 500 |
05 Apr 2022 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1,100 |
04 Apr 2022 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
01 Apr 2022 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
31 Mar 2022 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 915 |
30 Mar 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 40 |
29 Mar 2022 | 9.13 | 9.20 | 9.13 | 9.20 | 9.20 | 935 |
28 Mar 2022 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
25 Mar 2022 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
24 Mar 2022 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
23 Mar 2022 | 9.12 | 9.13 | 9.12 | 9.13 | 9.13 | 310 |
22 Mar 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
21 Mar 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
18 Mar 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
17 Mar 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
16 Mar 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
15 Mar 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1,350 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |