|
Closing price on 12/6/2021
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.80 |
| Volume |
11,900 |
| Split-adjusted Price |
11.04 |
|
|
DCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.19
|
6,500
|
|
|
11/25/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.19
|
9,000
|
|
|
11/24/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.19
|
2,900
|
|
|
11/23/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.19
|
1,900
|
|
|
11/22/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.19
|
3,400
|
|
|
11/19/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.19
|
0
|
|
|
11/18/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.19
|
0
|
|
|
11/17/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.19
|
0
|
|
|
11/16/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.19
|
0
|
|
|
11/15/2021
|
+0.40 / +4.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.30
|
7.26
|
109,100
|
|
|
11/12/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.98
|
11,900
|
|
|
11/11/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.98
|
235,000
|
|
|
11/10/2021
|
0.00 / 0.00%
|
8.80
|
10.10
|
8.80
|
10.10
|
10.00
|
7.05
|
1,200
|
|
|
11/9/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.05
|
0
|
|
|
11/8/2021
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.12
|
7.05
|
500
|
|
|
11/5/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.30
|
7.12
|
1,900
|
|
|
11/4/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.12
|
300
|
|
|
11/3/2021
|
-0.10 / -0.99%
|
11.30
|
11.30
|
10.00
|
10.00
|
10.20
|
6.98
|
1,100
|
|
|
11/2/2021
|
+1.30 / +14.77%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.05
|
100
|
|
|
11/1/2021
|
-1.30 / -12.87%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.15
|
100
|
|
|
10/29/2021
|
+1.30 / +14.77%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.05
|
8,900
|
|
|
10/28/2021
|
+1.10 / +14.29%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.15
|
300
|
|
|
10/27/2021
|
+1.00 / +14.93%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.38
|
100
|
|
|
10/26/2021
|
+0.80 / +13.56%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.68
|
100
|
|
|