|
|
Closing price on 3/28/2025
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
10.10 |
| Volume |
100 |
| Split-adjusted Price |
10.10 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
-0.30 / -2.88%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
|
3/27/2025
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.38
|
10.40
|
900
|
|
|
3/26/2025
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
100
|
|
|
3/25/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
3/24/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
3/21/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3,600
|
|
|
3/20/2025
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
200
|
|
|
3/19/2025
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.45
|
10.50
|
1,200
|
|
|
3/18/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
10.40
|
200
|
|
|
3/17/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.36
|
10.40
|
1,900
|
|
|
3/14/2025
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.30
|
10.40
|
3,200
|
|
|
3/13/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.23
|
10.20
|
3,000
|
|
|
3/12/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
3/11/2025
|
-0.10 / -0.97%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.38
|
10.20
|
1,100
|
|
|
3/10/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
10.30
|
13,400
|
|
|
3/7/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.33
|
10.30
|
400
|
|
|
3/6/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
3/5/2025
|
+0.10 / +0.98%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.46
|
10.30
|
6,000
|
|
|
3/4/2025
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.30
|
10.20
|
6,200
|
|
|
3/3/2025
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1,200
|
|
|
2/28/2025
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
|
2/27/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.22
|
10.30
|
2,000
|
|
|
2/26/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4,100
|
|
|
2/25/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.20
|
10.30
|
10.33
|
10.30
|
4,900
|
|
|
2/24/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.27
|
10.30
|
1,300
|
|
|
2/21/2025
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
10.30
|
5,200
|
|
|
2/20/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.25
|
10.20
|
18,100
|
|
|
2/19/2025
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.16
|
10.20
|
12,200
|
|
|
2/18/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.11
|
10.10
|
3,000
|
|
|
2/17/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|