|
Closing price on 10/17/2022
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
37,700 |
| Split-adjusted Price |
2.70 |
|
|
CTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2022
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.65
|
2.70
|
37,700
|
|
|
10/14/2022
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.75
|
2.70
|
97,400
|
|
|
10/13/2022
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
25,600
|
|
|
10/12/2022
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.64
|
2.60
|
106,900
|
|
|
10/11/2022
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.74
|
2.70
|
86,300
|
|
|
10/10/2022
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.75
|
2.90
|
81,500
|
|
|
10/7/2022
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.83
|
2.90
|
103,100
|
|
|
10/6/2022
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.06
|
3.10
|
144,000
|
|
|
10/5/2022
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.21
|
3.30
|
72,300
|
|
|
10/4/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
57,600
|
|
|
10/3/2022
|
-0.30 / -8.57%
|
3.40
|
3.50
|
3.20
|
3.20
|
3.26
|
3.20
|
94,600
|
|
|
9/30/2022
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.32
|
3.50
|
87,200
|
|
|
9/29/2022
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.56
|
3.50
|
64,100
|
|
|
9/28/2022
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
72,900
|
|
|
9/27/2022
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
3.70
|
68,300
|
|
|
9/26/2022
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.64
|
3.60
|
172,300
|
|
|
9/23/2022
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
57,500
|
|
|
9/22/2022
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
53,600
|
|
|
9/21/2022
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.81
|
3.90
|
48,100
|
|
|
9/20/2022
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.77
|
3.90
|
76,600
|
|
|
9/19/2022
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.60
|
3.80
|
3.79
|
3.80
|
111,500
|
|
|
9/16/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.96
|
4.00
|
56,400
|
|
|
9/15/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
35,800
|
|
|
9/14/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.89
|
4.00
|
145,400
|
|
|
9/13/2022
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
4.00
|
26,500
|
|
|
9/12/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.06
|
4.10
|
77,100
|
|
|
9/9/2022
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
80,700
|
|
|
9/8/2022
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.02
|
4.00
|
129,300
|
|
|
9/7/2022
|
-0.40 / -9.09%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.10
|
4.00
|
196,600
|
|
|
9/6/2022
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.30
|
4.40
|
67,900
|
|
|