Closing price on 9/29/2023
|
|
Open |
6.60 |
High |
7.40 |
Low |
6.40 |
Volume |
4,000 |
Split-adjusted Price |
6.60 |
|
|
DC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2023
|
0.00 / 0.00%
|
6.60
|
7.40
|
6.40
|
6.60
|
6.60
|
6.60
|
4,000
|
|
9/28/2023
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
200
|
|
9/27/2023
|
-0.20 / -2.90%
|
7.40
|
7.40
|
6.70
|
6.70
|
6.80
|
6.70
|
3,700
|
|
9/26/2023
|
-0.20 / -2.90%
|
7.00
|
7.20
|
6.70
|
6.70
|
6.90
|
6.70
|
1,000
|
|
9/25/2023
|
-1.10 / -14.10%
|
7.40
|
7.40
|
6.70
|
6.70
|
6.90
|
6.70
|
800
|
|
9/22/2023
|
-0.10 / -1.30%
|
8.80
|
8.80
|
7.60
|
7.60
|
7.80
|
7.60
|
1,500
|
|
9/21/2023
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
7.70
|
3,500
|
|
9/20/2023
|
+0.30 / +3.41%
|
8.90
|
9.30
|
8.80
|
9.10
|
9.00
|
7.79
|
20,400
|
|
9/19/2023
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.50
|
8.90
|
8.80
|
7.61
|
7,600
|
|
9/18/2023
|
-0.20 / -2.20%
|
9.40
|
9.40
|
8.20
|
8.90
|
8.70
|
7.61
|
17,100
|
|
9/15/2023
|
-0.20 / -2.13%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.10
|
7.87
|
6,300
|
|
9/14/2023
|
-0.10 / -1.06%
|
9.70
|
9.70
|
9.10
|
9.30
|
9.40
|
7.96
|
7,200
|
|
9/13/2023
|
+0.70 / +8.05%
|
8.80
|
9.80
|
8.80
|
9.40
|
9.40
|
8.04
|
15,700
|
|
9/12/2023
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.70
|
7.44
|
3,500
|
|
9/11/2023
|
+0.20 / +2.35%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.60
|
7.44
|
12,600
|
|
9/8/2023
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
7.36
|
10,900
|
|
9/7/2023
|
0.00 / 0.00%
|
8.40
|
9.00
|
8.30
|
8.40
|
8.40
|
7.19
|
17,600
|
|
9/6/2023
|
+0.70 / +8.86%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.40
|
7.36
|
27,400
|
|
9/5/2023
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
6.76
|
3,000
|
|
8/31/2023
|
+0.50 / +6.76%
|
7.60
|
8.00
|
7.60
|
7.90
|
7.80
|
6.76
|
24,600
|
|
8/30/2023
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.33
|
2,500
|
|
8/29/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.42
|
500
|
|
8/28/2023
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.42
|
400
|
|
8/25/2023
|
+0.80 / +11.76%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.50
|
100
|
|
8/24/2023
|
-1.00 / -12.82%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.82
|
200
|
|
8/23/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.67
|
0
|
|
8/22/2023
|
+0.40 / +5.41%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.67
|
100
|
|
8/21/2023
|
-0.50 / -6.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.33
|
100
|
|
8/18/2023
|
+0.60 / +8.22%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.76
|
100
|
|
8/17/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.25
|
0
|
|
|