|
Closing price on 11/16/2022
|
|
| Open |
9.50 |
| High |
10.40 |
| Low |
9.50 |
| Volume |
11,300 |
| Split-adjusted Price |
10.00 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2022
|
0.00 / 0.00%
|
9.50
|
10.40
|
9.50
|
10.00
|
9.80
|
10.00
|
11,300
|
|
|
11/15/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.20
|
10.00
|
9.64
|
10.00
|
2,800
|
|
|
11/14/2022
|
-0.40 / -3.85%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.01
|
10.00
|
10,800
|
|
|
11/11/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.41
|
10.40
|
1,800
|
|
|
11/10/2022
|
-0.60 / -5.45%
|
11.70
|
11.70
|
10.40
|
10.40
|
10.48
|
10.40
|
16,100
|
|
|
11/9/2022
|
-0.90 / -7.56%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.08
|
11.00
|
1,300
|
|
|
11/8/2022
|
0.00 / 0.00%
|
10.90
|
11.90
|
10.90
|
11.90
|
11.14
|
11.90
|
1,400
|
|
|
11/7/2022
|
-0.50 / -4.03%
|
12.70
|
12.70
|
11.20
|
11.90
|
11.31
|
11.90
|
9,400
|
|
|
11/4/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
|
11/3/2022
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.42
|
12.40
|
1,100
|
|
|
11/2/2022
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
500
|
|
|
11/1/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
|
10/31/2022
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.10
|
12.40
|
12.12
|
12.40
|
3,000
|
|
|
10/28/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1,800
|
|
|
10/27/2022
|
+0.60 / +5.04%
|
11.90
|
12.50
|
11.90
|
12.50
|
11.96
|
12.50
|
1,200
|
|
|
10/26/2022
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
10/25/2022
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1,800
|
|
|
10/24/2022
|
-0.50 / -4.00%
|
12.50
|
12.50
|
11.90
|
12.00
|
12.12
|
12.00
|
2,400
|
|
|
10/21/2022
|
-0.10 / -0.79%
|
11.70
|
13.30
|
11.60
|
12.50
|
12.16
|
12.50
|
2,700
|
|
|
10/20/2022
|
+0.20 / +1.61%
|
13.50
|
13.50
|
12.60
|
12.60
|
13.05
|
12.60
|
200
|
|
|
10/19/2022
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.33
|
12.40
|
1,200
|
|
|
10/18/2022
|
-0.70 / -5.38%
|
13.70
|
13.70
|
12.30
|
12.30
|
12.77
|
12.30
|
300
|
|
|
10/17/2022
|
0.00 / 0.00%
|
11.80
|
13.00
|
11.80
|
13.00
|
12.40
|
13.00
|
200
|
|
|
10/14/2022
|
-0.30 / -2.26%
|
12.10
|
13.10
|
12.00
|
13.00
|
12.55
|
13.00
|
400
|
|
|
10/13/2022
|
+0.50 / +3.91%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
100
|
|
|
10/12/2022
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.65
|
12.80
|
200
|
|
|
10/11/2022
|
-0.70 / -5.30%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
700
|
|
|
10/10/2022
|
0.00 / 0.00%
|
12.50
|
13.20
|
12.50
|
13.20
|
12.60
|
13.20
|
6,500
|
|
|
10/7/2022
|
-0.20 / -1.49%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
100
|
|
|
10/6/2022
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1,100
|
|
|