Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
17 May 2022 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 1,000 |
16 May 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
13 May 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
12 May 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
11 May 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
10 May 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
09 May 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
06 May 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
05 May 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
04 May 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 330 |
03 May 2022 | 3.8749 | 3.8749 | 3.8749 | 3.8749 | 3.8749 | 1,200 |
02 May 2022 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
29 Apr 2022 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 100 |
28 Apr 2022 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
28 Apr 2022 | 0.0333 Dividend | |||||
27 Apr 2022 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9587 | - |
26 Apr 2022 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9587 | - |
25 Apr 2022 | 3.9500 | 3.9920 | 3.9500 | 3.9920 | 3.9587 | 1,699 |
22 Apr 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1154 | - |
21 Apr 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1154 | 100 |
20 Apr 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1253 | 1,340 |
19 Apr 2022 | 4.0995 | 4.0995 | 4.0995 | 4.0995 | 4.0653 | - |
18 Apr 2022 | 4.0995 | 4.0995 | 4.0995 | 4.0995 | 4.0653 | 100 |
14 Apr 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0063 | - |
13 Apr 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0063 | - |
12 Apr 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0063 | - |
11 Apr 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0063 | - |
08 Apr 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0063 | - |
07 Apr 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0063 | 110 |
06 Apr 2022 | 4.0336 | 4.0336 | 4.0336 | 4.0336 | 4.0000 | 2,420 |
05 Apr 2022 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0559 | 800 |
04 Apr 2022 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1451 | - |
01 Apr 2022 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1451 | - |
31 Mar 2022 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1451 | - |
30 Mar 2022 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1451 | 810 |
30 Mar 2022 | 0.0333 Dividend | |||||
29 Mar 2022 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.0764 | - |
28 Mar 2022 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.0764 | - |
25 Mar 2022 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.0764 | - |
24 Mar 2022 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.0764 | - |
23 Mar 2022 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.0764 | - |
22 Mar 2022 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.0764 | - |
21 Mar 2022 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.0764 | 1,000 |
18 Mar 2022 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7970 | - |
17 Mar 2022 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7970 | - |
16 Mar 2022 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7970 | - |
15 Mar 2022 | 3.9383 | 3.9383 | 3.7300 | 3.8600 | 3.7970 | 7,331 |
14 Mar 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7872 | - |
11 Mar 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7872 | - |
10 Mar 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7872 | - |
09 Mar 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7872 | - |
08 Mar 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7872 | 200 |
07 Mar 2022 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8757 | - |
04 Mar 2022 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8757 | - |
03 Mar 2022 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8757 | - |
02 Mar 2022 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8757 | - |
01 Mar 2022 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8757 | - |
28 Feb 2022 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8757 | - |
25 Feb 2022 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8757 | 800 |
25 Feb 2022 | 0.0333 Dividend | |||||
24 Feb 2022 | 3.9709 | 3.9709 | 3.9709 | 3.9709 | 3.8734 | - |
23 Feb 2022 | 3.9709 | 3.9709 | 3.9709 | 3.9709 | 3.8734 | - |
22 Feb 2022 | 3.9709 | 3.9709 | 3.9709 | 3.9709 | 3.8734 | - |
18 Feb 2022 | 3.9709 | 3.9709 | 3.9709 | 3.9709 | 3.8734 | 450 |
17 Feb 2022 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9310 | - |
16 Feb 2022 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9310 | 500 |
15 Feb 2022 | 3.9971 | 3.9971 | 3.9971 | 3.9971 | 3.8989 | 100 |
14 Feb 2022 | 4.0303 | 4.0303 | 4.0303 | 4.0303 | 3.9313 | - |
11 Feb 2022 | 4.0303 | 4.0303 | 4.0303 | 4.0303 | 3.9313 | - |
10 Feb 2022 | 4.0303 | 4.0303 | 4.0303 | 4.0303 | 3.9313 | - |
09 Feb 2022 | 4.0303 | 4.0303 | 4.0303 | 4.0303 | 3.9313 | 300 |
08 Feb 2022 | 3.9136 | 3.9136 | 3.9136 | 3.9136 | 3.8175 | - |
07 Feb 2022 | 3.9136 | 3.9136 | 3.9136 | 3.9136 | 3.8175 | - |
04 Feb 2022 | 3.9164 | 3.9164 | 3.9100 | 3.9136 | 3.8175 | 17,000 |
03 Feb 2022 | 3.9635 | 3.9635 | 3.9635 | 3.9635 | 3.8662 | - |
02 Feb 2022 | 3.9635 | 3.9635 | 3.9635 | 3.9635 | 3.8662 | - |
01 Feb 2022 | 3.9661 | 3.9661 | 3.9635 | 3.9635 | 3.8662 | 800 |
31 Jan 2022 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8725 | 2,741 |
28 Jan 2022 | 4.0301 | 4.0301 | 4.0301 | 4.0301 | 3.9311 | - |
28 Jan 2022 | 0.0333 Dividend | |||||
27 Jan 2022 | 4.0301 | 4.0301 | 4.0301 | 4.0301 | 3.8986 | - |
26 Jan 2022 | 4.0143 | 4.0301 | 4.0143 | 4.0301 | 3.8986 | 852 |
25 Jan 2022 | 3.9830 | 4.0140 | 3.9830 | 4.0100 | 3.8792 | 901 |
24 Jan 2022 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.8376 | 1,000 |
21 Jan 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8212 | 200 |
20 Jan 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9179 | - |
19 Jan 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9179 | 1,241 |
18 Jan 2022 | 3.9871 | 3.9871 | 3.9871 | 3.9871 | 3.8570 | - |
14 Jan 2022 | 3.9871 | 3.9871 | 3.9871 | 3.9871 | 3.8570 | - |
13 Jan 2022 | 3.9871 | 3.9871 | 3.9871 | 3.9871 | 3.8570 | - |
12 Jan 2022 | 3.9871 | 3.9871 | 3.9871 | 3.9871 | 3.8570 | - |
11 Jan 2022 | 3.9871 | 3.9871 | 3.9871 | 3.9871 | 3.8570 | 2,000 |
10 Jan 2022 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.8192 | - |
07 Jan 2022 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.8192 | - |
06 Jan 2022 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.8192 | - |
05 Jan 2022 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.8192 | - |
04 Jan 2022 | 3.9500 | 3.9600 | 3.9480 | 3.9480 | 3.8192 | 2,500 |
03 Jan 2022 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.7515 | - |
31 Dec 2021 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.7515 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |