|
Closing price on 3/4/2025
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
6,200 |
| Split-adjusted Price |
9.14 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2025
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.30
|
9.14
|
6,200
|
|
|
3/3/2025
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.23
|
1,200
|
|
|
2/28/2025
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.41
|
100
|
|
|
2/27/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.22
|
9.23
|
2,000
|
|
|
2/26/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.23
|
4,100
|
|
|
2/25/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.20
|
10.30
|
10.33
|
9.23
|
4,900
|
|
|
2/24/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.27
|
9.23
|
1,300
|
|
|
2/21/2025
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
9.23
|
5,200
|
|
|
2/20/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.25
|
9.14
|
18,100
|
|
|
2/19/2025
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.16
|
9.14
|
12,200
|
|
|
2/18/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.11
|
9.05
|
3,000
|
|
|
2/17/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.05
|
0
|
|
|
2/14/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.19
|
9.05
|
1,100
|
|
|
2/13/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.00
|
10.10
|
10.08
|
9.05
|
1,800
|
|
|
2/12/2025
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
9.05
|
22,400
|
|
|
2/11/2025
|
-0.20 / -1.96%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.03
|
8.96
|
5,700
|
|
|
2/10/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.14
|
100
|
|
|
2/7/2025
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.14
|
100
|
|
|
2/6/2025
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.05
|
200
|
|
|
2/5/2025
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.15
|
9.14
|
600
|
|
|
2/4/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.96
|
2,000
|
|
|
2/3/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.10
|
8.96
|
300
|
|
|
1/24/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.20
|
8.96
|
200
|
|
|
1/23/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.96
|
400
|
|
|
1/22/2025
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.01
|
8.96
|
1,500
|
|
|
1/21/2025
|
+0.10 / +1.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.12
|
9.05
|
17,200
|
|
|
1/20/2025
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.11
|
8.96
|
6,100
|
|
|
1/17/2025
|
+0.10 / +1.01%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.07
|
8.96
|
3,200
|
|
|
1/16/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.95
|
8.87
|
200
|
|
|
1/15/2025
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.98
|
8.87
|
500
|
|
|