|
Closing price on 1/10/2022
|
|
| Open |
20.00 |
| High |
20.70 |
| Low |
20.00 |
| Volume |
39,800 |
| Split-adjusted Price |
14.46 |
|
|
DCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2022
|
+2.70 / +15.00%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.60
|
14.46
|
39,800
|
|
|
1/7/2022
|
-3.00 / -14.29%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.57
|
1,000
|
|
|
1/6/2022
|
+0.70 / +3.45%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.67
|
29,000
|
|
|
1/5/2022
|
0.00 / 0.00%
|
18.10
|
21.00
|
18.10
|
21.00
|
20.30
|
14.67
|
400
|
|
|
1/4/2022
|
+0.60 / +2.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.67
|
20,000
|
|
|
12/31/2021
|
+1.50 / +8.11%
|
20.00
|
21.00
|
20.00
|
20.00
|
20.40
|
13.97
|
32,200
|
|
|
12/30/2021
|
-2.00 / -9.76%
|
17.50
|
20.00
|
17.50
|
18.50
|
18.50
|
12.92
|
4,500
|
|
|
12/29/2021
|
+1.30 / +6.60%
|
17.50
|
21.00
|
17.50
|
21.00
|
20.50
|
14.67
|
3,500
|
|
|
12/28/2021
|
+2.00 / +10.00%
|
17.00
|
22.00
|
17.00
|
22.00
|
19.70
|
15.37
|
13,600
|
|
|
12/27/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.97
|
0
|
|
|
12/24/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.97
|
0
|
|
|
12/23/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.97
|
0
|
|
|
12/22/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.97
|
600
|
|
|
12/21/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.97
|
400
|
|
|
12/20/2021
|
-1.30 / -6.10%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.97
|
3,000
|
|
|
12/17/2021
|
-0.80 / -3.67%
|
21.00
|
21.90
|
21.00
|
21.00
|
21.30
|
14.67
|
50,000
|
|
|
12/16/2021
|
-0.50 / -2.56%
|
22.00
|
22.40
|
19.00
|
19.00
|
21.80
|
13.27
|
18,100
|
|
|
12/15/2021
|
+2.50 / +14.53%
|
15.30
|
19.70
|
15.30
|
19.70
|
19.50
|
13.76
|
13,200
|
|
|
12/14/2021
|
+2.20 / +14.67%
|
16.20
|
17.20
|
16.20
|
17.20
|
17.20
|
12.01
|
11,000
|
|
|
12/13/2021
|
+0.60 / +3.90%
|
16.00
|
16.00
|
14.10
|
16.00
|
15.00
|
11.18
|
4,600
|
|
|
12/10/2021
|
-0.70 / -3.98%
|
17.60
|
17.60
|
15.00
|
16.90
|
15.40
|
11.80
|
12,500
|
|
|
12/9/2021
|
+0.60 / +3.53%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.29
|
200
|
|
|
12/8/2021
|
-2.10 / -11.86%
|
15.10
|
18.00
|
15.10
|
15.60
|
17.00
|
10.90
|
20,400
|
|
|
12/7/2021
|
+1.70 / +10.76%
|
18.00
|
18.10
|
17.40
|
17.50
|
17.70
|
12.22
|
4,000
|
|
|
12/6/2021
|
-2.70 / -14.59%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.04
|
11,900
|
|
|
12/3/2021
|
+2.40 / +14.81%
|
16.20
|
18.60
|
16.20
|
18.60
|
18.50
|
12.99
|
35,500
|
|
|
12/2/2021
|
+2.10 / +14.89%
|
14.60
|
16.20
|
14.60
|
16.20
|
16.17
|
11.31
|
11,300
|
|
|
12/1/2021
|
+1.90 / +14.29%
|
15.20
|
15.20
|
11.70
|
15.20
|
14.10
|
10.62
|
18,900
|
|
|
11/30/2021
|
+1.70 / +14.66%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.29
|
2,700
|
|
|
11/29/2021
|
+1.50 / +14.56%
|
10.30
|
11.80
|
10.30
|
11.80
|
11.60
|
8.24
|
50,501
|
|
|