|
Closing price on 9/5/2025
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.20 |
| Volume |
800 |
| Split-adjusted Price |
11.20 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.20
|
11.20
|
11.75
|
11.20
|
800
|
|
|
9/4/2025
|
+0.20 / +1.63%
|
12.90
|
13.10
|
12.50
|
12.50
|
12.99
|
11.20
|
11,200
|
|
|
9/3/2025
|
+1.10 / +9.82%
|
11.30
|
12.30
|
11.30
|
12.30
|
12.14
|
11.02
|
18,000
|
|
|
8/29/2025
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.26
|
10.04
|
2,500
|
|
|
8/28/2025
|
+0.40 / +3.64%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.07
|
10.21
|
2,300
|
|
|
8/27/2025
|
+0.20 / +1.85%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.91
|
9.86
|
3,200
|
|
|
8/26/2025
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.76
|
9.68
|
2,400
|
|
|
8/25/2025
|
-0.40 / -3.60%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.97
|
9.59
|
10,500
|
|
|
8/22/2025
|
+0.10 / +0.91%
|
10.60
|
11.10
|
10.50
|
11.10
|
10.66
|
9.95
|
2,600
|
|
|
8/21/2025
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.01
|
9.86
|
3,800
|
|
|
8/20/2025
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.40
|
11.10
|
10.88
|
9.95
|
3,000
|
|
|
8/19/2025
|
+0.30 / +2.78%
|
11.00
|
11.10
|
10.40
|
11.10
|
10.77
|
9.95
|
12,600
|
|
|
8/18/2025
|
+0.10 / +0.93%
|
10.10
|
10.90
|
10.10
|
10.80
|
10.76
|
9.68
|
5,400
|
|
|
8/15/2025
|
-0.10 / -0.93%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.90
|
9.59
|
15,000
|
|
|
8/14/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.66
|
9.68
|
4,500
|
|
|
8/13/2025
|
+0.40 / +3.85%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.65
|
9.68
|
12,400
|
|
|
8/12/2025
|
-0.40 / -3.70%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.50
|
9.32
|
2,200
|
|
|
8/11/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.68
|
800
|
|
|
8/8/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.68
|
0
|
|
|
8/7/2025
|
+0.10 / +0.93%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.43
|
9.68
|
1,300
|
|
|
8/6/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.59
|
0
|
|
|
8/5/2025
|
-0.20 / -1.83%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.41
|
9.59
|
1,400
|
|
|
8/4/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.77
|
0
|
|
|
8/1/2025
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.77
|
100
|
|
|
7/31/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.41
|
0
|
|
|
7/30/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.41
|
400
|
|
|
7/29/2025
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.41
|
200
|
|
|
7/28/2025
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.72
|
9.59
|
12,600
|
|
|
7/25/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.59
|
0
|
|
|
7/24/2025
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.51
|
9.59
|
1,800
|
|
|