|
Closing price on 5/7/2025
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
3,300 |
| Split-adjusted Price |
8.78 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2025
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.79
|
8.78
|
3,300
|
|
|
5/6/2025
|
-0.40 / -3.92%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.66
|
8.78
|
1,600
|
|
|
5/5/2025
|
-0.30 / -2.86%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.92
|
9.14
|
900
|
|
|
4/29/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.41
|
0
|
|
|
4/28/2025
|
+0.80 / +8.25%
|
9.70
|
10.50
|
9.70
|
10.50
|
10.10
|
9.41
|
200
|
|
|
4/25/2025
|
-0.30 / -3.00%
|
10.70
|
10.70
|
9.70
|
9.70
|
10.20
|
8.69
|
200
|
|
|
4/24/2025
|
-0.50 / -4.76%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.75
|
8.96
|
9,700
|
|
|
4/23/2025
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.41
|
100
|
|
|
4/22/2025
|
-0.60 / -5.61%
|
10.50
|
10.50
|
9.70
|
10.10
|
9.77
|
9.05
|
3,900
|
|
|
4/21/2025
|
+0.80 / +8.08%
|
9.90
|
10.70
|
9.90
|
10.70
|
10.10
|
9.59
|
800
|
|
|
4/18/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.87
|
0
|
|
|
4/17/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.87
|
1,300
|
|
|
4/16/2025
|
+0.60 / +6.45%
|
9.30
|
9.90
|
8.40
|
9.90
|
9.74
|
8.87
|
2,500
|
|
|
4/15/2025
|
-0.80 / -7.92%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.33
|
200
|
|
|
4/14/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.05
|
0
|
|
|
4/11/2025
|
+0.40 / +4.12%
|
9.70
|
10.30
|
9.60
|
10.10
|
9.67
|
9.05
|
2,900
|
|
|
4/10/2025
|
+0.80 / +8.99%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.61
|
8.69
|
1,200
|
|
|
4/9/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.97
|
0
|
|
|
4/8/2025
|
-0.90 / -9.18%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.97
|
300
|
|
|
4/4/2025
|
+0.60 / +6.52%
|
9.10
|
9.80
|
8.40
|
9.80
|
8.62
|
8.78
|
4,600
|
|
|
4/3/2025
|
-1.00 / -9.80%
|
10.20
|
10.20
|
9.20
|
9.20
|
9.39
|
8.24
|
41,600
|
|
|
4/2/2025
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.14
|
2,800
|
|
|
4/1/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.23
|
200
|
|
|
3/31/2025
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.23
|
1,000
|
|
|
3/28/2025
|
-0.30 / -2.88%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.05
|
100
|
|
|
3/27/2025
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.38
|
9.32
|
900
|
|
|
3/26/2025
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.14
|
100
|
|
|
3/25/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.23
|
0
|
|
|
3/24/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.23
|
0
|
|
|
3/21/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.23
|
3,600
|
|
|