Closing price on 8/4/2022
|
|
Open |
5.30 |
High |
5.30 |
Low |
5.20 |
Volume |
64,400 |
Split-adjusted Price |
5.30 |
|
|
DS3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/4/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.27
|
5.30
|
64,400
|
|
8/3/2022
|
+0.10 / +1.92%
|
5.20
|
5.50
|
5.00
|
5.30
|
5.26
|
5.30
|
153,800
|
|
8/2/2022
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.18
|
5.20
|
42,600
|
|
8/1/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.13
|
5.20
|
32,000
|
|
7/29/2022
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.22
|
5.20
|
28,800
|
|
7/28/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.30
|
5.30
|
18,400
|
|
7/27/2022
|
-0.20 / -3.64%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.20
|
5.30
|
21,800
|
|
7/26/2022
|
+0.40 / +7.84%
|
5.20
|
5.50
|
5.10
|
5.50
|
5.17
|
5.50
|
36,600
|
|
7/25/2022
|
-0.30 / -5.56%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.22
|
5.10
|
48,700
|
|
7/22/2022
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.30
|
5.40
|
31,500
|
|
7/21/2022
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.38
|
5.30
|
29,300
|
|
7/20/2022
|
+0.20 / +3.77%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.34
|
5.50
|
113,500
|
|
7/19/2022
|
+0.10 / +1.92%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.20
|
5.30
|
101,400
|
|
7/18/2022
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.09
|
5.20
|
46,300
|
|
7/15/2022
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.10
|
5.20
|
21,100
|
|
7/14/2022
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.09
|
5.20
|
18,900
|
|
7/13/2022
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.11
|
5.20
|
40,100
|
|
7/12/2022
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.09
|
5.20
|
61,800
|
|
7/11/2022
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.03
|
5.10
|
34,900
|
|
7/8/2022
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.01
|
5.10
|
25,900
|
|
7/7/2022
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.60
|
5.10
|
4.81
|
5.10
|
47,300
|
|
7/6/2022
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.00
|
5.10
|
15,900
|
|
7/5/2022
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.00
|
5.00
|
30,000
|
|
7/4/2022
|
-0.10 / -1.92%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.12
|
5.10
|
31,500
|
|
7/1/2022
|
+0.10 / +1.96%
|
5.10
|
5.40
|
5.00
|
5.20
|
5.12
|
5.20
|
45,500
|
|
6/30/2022
|
-0.30 / -5.56%
|
5.10
|
5.30
|
5.00
|
5.10
|
5.18
|
5.10
|
10,100
|
|
6/29/2022
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.10
|
5.40
|
5.17
|
5.40
|
42,900
|
|
6/28/2022
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.25
|
5.40
|
26,700
|
|
6/27/2022
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.29
|
5.40
|
20,500
|
|
6/24/2022
|
+0.10 / +1.92%
|
5.00
|
5.40
|
5.00
|
5.30
|
5.26
|
5.30
|
17,000
|
|
|