|
Closing price on 9/30/2020
|
|
| Open |
9.30 |
| High |
9.90 |
| Low |
9.30 |
| Volume |
1,000 |
| Split-adjusted Price |
4.33 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2020
|
+0.10 / +1.02%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.69
|
4.33
|
1,000
|
|
|
9/29/2020
|
+0.10 / +1.03%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.60
|
4.28
|
200
|
|
|
9/28/2020
|
-0.20 / -2.02%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.50
|
4.24
|
200
|
|
|
9/25/2020
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.75
|
4.33
|
200
|
|
|
9/24/2020
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.40
|
9.90
|
9.79
|
4.33
|
900
|
|
|
9/23/2020
|
+0.10 / +1.01%
|
10.30
|
10.30
|
9.20
|
10.00
|
9.83
|
4.37
|
300
|
|
|
9/22/2020
|
-0.10 / -1.00%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.62
|
4.33
|
2,600
|
|
|
9/21/2020
|
+0.50 / +5.26%
|
10.20
|
10.20
|
9.40
|
10.00
|
9.75
|
4.37
|
3,300
|
|
|
9/18/2020
|
0.00 / 0.00%
|
9.20
|
10.30
|
9.20
|
9.50
|
9.66
|
4.15
|
1,800
|
|
|
9/17/2020
|
-0.40 / -4.04%
|
10.10
|
10.50
|
9.50
|
9.50
|
10.03
|
4.15
|
300
|
|
|
9/16/2020
|
-0.90 / -8.33%
|
11.00
|
11.00
|
9.80
|
9.90
|
10.07
|
4.33
|
3,500
|
|
|
9/15/2020
|
+0.80 / +8.00%
|
11.00
|
11.00
|
9.40
|
10.80
|
10.17
|
4.72
|
700
|
|
|
9/14/2020
|
-0.50 / -4.76%
|
11.00
|
11.00
|
9.80
|
10.00
|
9.99
|
4.37
|
4,300
|
|
|
9/11/2020
|
-0.40 / -3.67%
|
11.40
|
11.40
|
9.90
|
10.50
|
10.49
|
4.59
|
2,800
|
|
|
9/10/2020
|
+0.40 / +3.81%
|
11.00
|
11.00
|
9.70
|
10.90
|
10.46
|
4.76
|
700
|
|
|
9/9/2020
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.59
|
300
|
|
|
9/8/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.67
|
0
|
|
|
9/7/2020
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.67
|
200
|
|
|
9/4/2020
|
+0.90 / +9.38%
|
9.50
|
10.50
|
9.50
|
10.50
|
10.36
|
4.59
|
8,700
|
|
|
9/3/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.19
|
3,900
|
|
|
9/1/2020
|
+0.30 / +3.23%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.19
|
100
|
|
|
8/31/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.06
|
0
|
|
|
8/28/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.70
|
9.30
|
9.22
|
4.06
|
5,100
|
|
|
8/27/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.06
|
300
|
|
|
8/26/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.06
|
100
|
|
|
8/25/2020
|
-0.10 / -1.06%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.42
|
4.06
|
500
|
|
|
8/24/2020
|
-0.20 / -2.08%
|
10.10
|
10.10
|
9.30
|
9.40
|
9.47
|
4.11
|
14,900
|
|
|
8/21/2020
|
-0.90 / -8.57%
|
9.70
|
10.40
|
9.60
|
9.60
|
10.14
|
4.19
|
1,400
|
|
|
8/20/2020
|
+0.40 / +3.96%
|
9.30
|
10.60
|
9.10
|
10.50
|
9.22
|
4.59
|
6,600
|
|
|
8/19/2020
|
-0.10 / -0.98%
|
9.30
|
10.20
|
9.30
|
10.10
|
9.80
|
4.41
|
700
|
|
|