Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
May 20, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 400 |
May 19, 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
May 18, 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 100 |
May 17, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
May 16, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 100 |
May 13, 2022 | 4.4000 | 4.6500 | 4.4000 | 4.5000 | 4.5000 | 5,900 |
May 12, 2022 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | 4.4000 | 1,000 |
May 11, 2022 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | 4.6000 | 200 |
May 10, 2022 | 5.0000 | 5.0000 | 4.5000 | 4.5000 | 4.5000 | 13,300 |
May 09, 2022 | 5.1100 | 5.1100 | 5.0500 | 5.0500 | 5.0500 | 2,100 |
May 06, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
May 05, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
May 04, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
May 03, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
May 02, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
Apr 29, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
Apr 28, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
Apr 27, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
Apr 26, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 546,700 |
Apr 25, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
Apr 22, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 200 |
Apr 21, 2022 | 5.6300 | 5.6300 | 5.4000 | 5.4000 | 5.4000 | 5,500 |
Apr 20, 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
Apr 19, 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 100 |
Apr 18, 2022 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
Apr 14, 2022 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 100 |
Apr 13, 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 600 |
Apr 12, 2022 | 5.2300 | 5.2300 | 5.0900 | 5.0900 | 5.0900 | 1,100 |
Apr 11, 2022 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
Apr 08, 2022 | 4.9800 | 4.9900 | 4.9500 | 4.9900 | 4.9900 | 2,500 |
Apr 07, 2022 | 4.8000 | 4.9800 | 4.8000 | 4.9300 | 4.9300 | 3,400 |
Apr 06, 2022 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
Apr 05, 2022 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
Apr 04, 2022 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
Apr 01, 2022 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 100 |
Mar 31, 2022 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
Mar 30, 2022 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
Mar 29, 2022 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
Mar 28, 2022 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
Mar 25, 2022 | 3.9900 | 4.3500 | 3.9900 | 4.3500 | 4.3500 | 400 |
Mar 24, 2022 | 4.4700 | 4.4700 | 4.0200 | 4.4700 | 4.4700 | 1,000 |
Mar 23, 2022 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 500 |
Mar 22, 2022 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 500 |
Mar 21, 2022 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 200 |
Mar 18, 2022 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 100 |
Mar 17, 2022 | 4.2200 | 4.4200 | 4.2200 | 4.4200 | 4.4200 | 200 |
Mar 16, 2022 | 4.0800 | 4.1400 | 4.0800 | 4.1200 | 4.1200 | 11,300 |
Mar 15, 2022 | 3.8600 | 4.0200 | 3.8600 | 4.0200 | 4.0200 | 3,400 |
Mar 14, 2022 | 3.9000 | 3.9200 | 3.8500 | 3.9100 | 3.9100 | 3,500 |
Mar 11, 2022 | 3.7700 | 3.9200 | 3.7700 | 3.9200 | 3.9200 | 500 |
Mar 10, 2022 | 3.6500 | 3.8000 | 3.6500 | 3.7500 | 3.7500 | 1,700 |
Mar 09, 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
Mar 08, 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 100 |
Mar 07, 2022 | 3.3200 | 3.7900 | 3.3200 | 3.7900 | 3.7900 | 300 |
Mar 04, 2022 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
Mar 03, 2022 | 3.6400 | 3.7800 | 3.6400 | 3.7800 | 3.7800 | 300 |
Mar 02, 2022 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 23,800 |
Mar 01, 2022 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
Feb 28, 2022 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 1,100 |
Feb 25, 2022 | 3.4200 | 3.7800 | 3.4200 | 3.7800 | 3.7800 | 200 |
Feb 24, 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 400 |
Feb 23, 2022 | 3.5700 | 3.8100 | 3.5400 | 3.5400 | 3.5400 | 2,000 |
Feb 22, 2022 | 3.7500 | 3.9300 | 3.7500 | 3.9300 | 3.9300 | 200 |
Feb 18, 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 200 |
Feb 17, 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
Feb 16, 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 100 |
Feb 15, 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
Feb 14, 2022 | 4.0400 | 4.0400 | 3.9000 | 4.0400 | 4.0400 | 300 |
Feb 11, 2022 | 3.9200 | 3.9200 | 3.8000 | 3.8000 | 3.8000 | 200 |
Feb 10, 2022 | 3.6900 | 4.0300 | 3.6900 | 4.0300 | 4.0300 | 2,000 |
Feb 09, 2022 | 3.8500 | 4.0400 | 3.8500 | 3.8700 | 3.8700 | 16,400 |
Feb 08, 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 100 |
Feb 07, 2022 | 3.8900 | 3.9000 | 3.8900 | 3.9000 | 3.9000 | 300 |
Feb 04, 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
Feb 03, 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
Feb 02, 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 100 |
Feb 01, 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
Jan 31, 2022 | 3.5700 | 3.8400 | 3.5700 | 3.8400 | 3.8400 | 300 |
Jan 28, 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
Jan 27, 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 125,200 |
Jan 26, 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
Jan 25, 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 200 |
Jan 24, 2022 | 4.0000 | 4.0000 | 3.7900 | 3.7900 | 3.7900 | 500 |
Jan 21, 2022 | 4.2500 | 4.2500 | 4.0400 | 4.0500 | 4.0500 | 1,300 |
Jan 20, 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
Jan 19, 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
Jan 18, 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
Jan 14, 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
Jan 13, 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 100 |
Jan 12, 2022 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
Jan 11, 2022 | 4.4000 | 4.4900 | 4.4000 | 4.4900 | 4.4900 | 6,800 |
Jan 10, 2022 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 100 |
Jan 07, 2022 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
Jan 06, 2022 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
Jan 05, 2022 | 4.4500 | 4.4900 | 4.4500 | 4.4900 | 4.4900 | 1,300 |
Jan 04, 2022 | 4.2100 | 4.3500 | 4.2100 | 4.3500 | 4.3500 | 6,300 |
Jan 03, 2022 | 4.1200 | 4.2300 | 4.1200 | 4.2300 | 4.2300 | 300 |
Dec 31, 2021 | 4.2500 | 4.2500 | 4.2400 | 4.2400 | 4.2400 | 200 |
Dec 30, 2021 | 4.2000 | 4.2000 | 3.9000 | 4.2000 | 4.2000 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |