|
|
Closing price on 12/6/2022
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.10 |
| Volume |
43,600 |
| Split-adjusted Price |
6.45 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-0.30 / -4.05%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.18
|
6.45
|
43,600
|
|
|
12/5/2022
|
-0.09 / -1.20%
|
7.50
|
7.89
|
6.97
|
7.40
|
7.46
|
6.73
|
38,700
|
|
|
12/2/2022
|
-0.10 / -1.32%
|
7.12
|
7.50
|
7.11
|
7.49
|
7.33
|
6.81
|
42,000
|
|
|
12/1/2022
|
-0.06 / -0.78%
|
7.65
|
7.76
|
7.12
|
7.59
|
7.51
|
6.90
|
66,600
|
|
|
11/30/2022
|
-0.05 / -0.65%
|
7.60
|
7.70
|
7.50
|
7.65
|
7.58
|
6.95
|
77,300
|
|
|
11/29/2022
|
+0.30 / +4.05%
|
7.55
|
7.85
|
7.37
|
7.70
|
7.53
|
7.00
|
91,200
|
|
|
11/28/2022
|
+0.46 / +6.63%
|
6.99
|
7.40
|
6.99
|
7.40
|
7.14
|
6.73
|
82,300
|
|
|
11/25/2022
|
+0.39 / +5.95%
|
6.88
|
6.94
|
6.56
|
6.94
|
6.89
|
6.31
|
65,100
|
|
|
11/24/2022
|
+0.06 / +0.92%
|
6.46
|
6.55
|
6.46
|
6.55
|
6.49
|
5.95
|
50,200
|
|
|
11/23/2022
|
-0.09 / -1.37%
|
6.19
|
6.70
|
6.19
|
6.49
|
6.53
|
5.90
|
68,000
|
|
|
11/22/2022
|
-0.22 / -3.24%
|
7.16
|
7.16
|
6.50
|
6.58
|
6.70
|
5.98
|
17,100
|
|
|
11/21/2022
|
+0.31 / +4.78%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.52
|
6.18
|
76,500
|
|
|
11/18/2022
|
+0.19 / +3.02%
|
6.30
|
6.69
|
6.06
|
6.49
|
6.18
|
5.90
|
24,900
|
|
|
11/17/2022
|
+0.24 / +3.96%
|
6.47
|
6.48
|
6.06
|
6.30
|
6.37
|
5.73
|
22,400
|
|
|
11/16/2022
|
+0.39 / +6.88%
|
5.67
|
6.06
|
5.28
|
6.06
|
5.53
|
5.51
|
94,400
|
|
|
11/15/2022
|
-0.41 / -6.74%
|
5.71
|
6.10
|
5.66
|
5.67
|
5.72
|
5.15
|
85,100
|
|
|
11/14/2022
|
+0.03 / +0.50%
|
6.06
|
6.10
|
5.90
|
6.08
|
6.06
|
5.53
|
22,800
|
|
|
11/11/2022
|
-0.28 / -4.42%
|
6.33
|
6.40
|
6.00
|
6.05
|
6.22
|
5.50
|
48,500
|
|
|
11/10/2022
|
-0.47 / -6.91%
|
6.60
|
6.60
|
6.33
|
6.33
|
6.39
|
5.75
|
52,600
|
|
|
11/9/2022
|
+0.44 / +6.92%
|
6.73
|
6.80
|
6.38
|
6.80
|
6.75
|
6.18
|
23,000
|
|
|
11/8/2022
|
-0.04 / -0.63%
|
6.40
|
6.73
|
6.20
|
6.36
|
6.50
|
5.78
|
28,600
|
|
|
11/7/2022
|
-0.46 / -6.71%
|
6.86
|
6.90
|
6.38
|
6.40
|
6.59
|
5.82
|
71,400
|
|
|
11/4/2022
|
-0.48 / -6.54%
|
7.11
|
7.11
|
6.85
|
6.86
|
6.94
|
6.24
|
23,100
|
|
|
11/3/2022
|
+0.14 / +1.94%
|
7.20
|
7.35
|
6.95
|
7.34
|
7.09
|
6.67
|
4,200
|
|
|
11/2/2022
|
-0.25 / -3.36%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.24
|
6.55
|
36,900
|
|
|
11/1/2022
|
+0.30 / +4.20%
|
7.15
|
7.45
|
6.87
|
7.45
|
7.12
|
6.77
|
16,400
|
|
|
10/31/2022
|
-0.38 / -5.05%
|
7.20
|
7.30
|
7.01
|
7.15
|
7.09
|
6.50
|
46,300
|
|
|
10/28/2022
|
+0.13 / +1.76%
|
7.51
|
7.80
|
7.51
|
7.53
|
7.65
|
6.85
|
28,000
|
|
|
10/27/2022
|
+0.20 / +2.78%
|
7.20
|
7.40
|
6.88
|
7.40
|
7.33
|
6.73
|
27,000
|
|
|
10/26/2022
|
-0.11 / -1.50%
|
7.31
|
7.31
|
6.91
|
7.20
|
7.03
|
6.55
|
45,000
|
|
|
|
|
|