|
Closing price on 6/1/2023
|
|
Open |
5.00 |
High |
5.50 |
Low |
4.90 |
Volume |
2,338,600 |
Split-adjusted Price |
5.50 |
|
|
DL1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2023
|
+0.50 / +10.00%
|
5.00
|
5.50
|
4.90
|
5.50
|
5.24
|
5.50
|
2,338,600
|
|
5/31/2023
|
0.00 / 0.00%
|
5.00
|
5.20
|
4.90
|
5.00
|
5.01
|
5.00
|
2,014,400
|
|
5/30/2023
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.80
|
5.00
|
4.90
|
5.00
|
726,900
|
|
5/29/2023
|
+0.40 / +8.70%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.90
|
5.00
|
1,792,100
|
|
5/26/2023
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.40
|
4.60
|
4.57
|
4.60
|
735,300
|
|
5/25/2023
|
-0.20 / -4.35%
|
4.50
|
4.70
|
4.40
|
4.40
|
4.53
|
4.40
|
1,225,800
|
|
5/24/2023
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.61
|
4.60
|
991,300
|
|
5/23/2023
|
+0.20 / +4.44%
|
4.50
|
4.80
|
4.50
|
4.70
|
4.63
|
4.70
|
1,519,400
|
|
5/22/2023
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.20
|
4.50
|
4.31
|
4.50
|
2,092,900
|
|
5/19/2023
|
-0.40 / -8.33%
|
4.90
|
5.00
|
4.40
|
4.40
|
4.45
|
4.40
|
2,728,200
|
|
5/18/2023
|
+0.20 / +4.35%
|
4.70
|
5.00
|
4.50
|
4.80
|
4.82
|
4.80
|
1,545,900
|
|
5/17/2023
|
+0.30 / +6.98%
|
4.30
|
4.70
|
4.20
|
4.60
|
4.58
|
4.60
|
3,001,600
|
|
5/16/2023
|
-0.10 / -2.27%
|
4.50
|
4.50
|
4.20
|
4.30
|
4.33
|
4.30
|
1,001,600
|
|
5/15/2023
|
+0.30 / +7.32%
|
4.10
|
4.50
|
4.10
|
4.40
|
4.46
|
4.40
|
2,888,200
|
|
5/12/2023
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
1,434,800
|
|
5/11/2023
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.00
|
4.10
|
4.17
|
4.10
|
1,954,600
|
|
5/10/2023
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.70
|
4.10
|
4.06
|
4.10
|
2,849,300
|
|
5/9/2023
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.74
|
3.80
|
782,400
|
|
5/8/2023
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.71
|
3.80
|
1,587,900
|
|
5/5/2023
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
502,400
|
|
5/4/2023
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
442,000
|
|
4/28/2023
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
221,200
|
|
4/27/2023
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
430,700
|
|
4/26/2023
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
127,800
|
|
4/25/2023
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
374,300
|
|
4/24/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
97,300
|
|
4/21/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
323,300
|
|
4/20/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.44
|
3.50
|
100,400
|
|
4/19/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
309,300
|
|
4/18/2023
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
283,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|