|
Closing price on 4/6/2022
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
12.40 |
| Volume |
227,200 |
| Split-adjusted Price |
12.40 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2022
|
-1.30 / -9.49%
|
13.40
|
13.40
|
12.40
|
12.40
|
12.45
|
12.40
|
227,200
|
|
|
4/5/2022
|
-0.10 / -0.72%
|
13.50
|
13.70
|
12.60
|
13.70
|
12.97
|
13.70
|
126,800
|
|
|
4/4/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
12.50
|
13.80
|
13.91
|
13.80
|
122,800
|
|
|
4/1/2022
|
+1.20 / +9.52%
|
12.40
|
13.80
|
11.40
|
13.80
|
12.89
|
13.80
|
157,600
|
|
|
3/31/2022
|
-1.20 / -8.70%
|
15.10
|
15.10
|
12.50
|
12.60
|
14.48
|
12.60
|
550,200
|
|
|
3/30/2022
|
+1.20 / +9.52%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
189,900
|
|
|
3/29/2022
|
+1.10 / +9.57%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
39,300
|
|
|
3/28/2022
|
+1.00 / +9.52%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
71,300
|
|
|
3/25/2022
|
+0.90 / +9.38%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
10.50
|
122,200
|
|
|
3/24/2022
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.54
|
9.60
|
900
|
|
|
3/23/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
9.60
|
7,200
|
|
|
3/22/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1,200
|
|
|
3/21/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.54
|
9.60
|
6,500
|
|
|
3/18/2022
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.43
|
9.60
|
800
|
|
|
3/17/2022
|
-0.10 / -1.03%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.69
|
9.60
|
3,200
|
|
|
3/16/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.30
|
9.70
|
9.60
|
9.70
|
400
|
|
|
3/15/2022
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
800
|
|
|
3/14/2022
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.75
|
9.80
|
6,900
|
|
|
3/11/2022
|
-0.30 / -3.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.56
|
9.60
|
6,800
|
|
|
3/10/2022
|
-0.10 / -1.00%
|
9.30
|
10.00
|
9.30
|
9.90
|
9.91
|
9.90
|
4,500
|
|
|
3/9/2022
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.60
|
10.00
|
9.88
|
10.00
|
5,500
|
|
|
3/8/2022
|
0.00 / 0.00%
|
10.40
|
10.80
|
9.50
|
10.20
|
10.11
|
10.20
|
24,600
|
|
|
3/7/2022
|
+0.20 / +2.00%
|
9.90
|
10.40
|
9.90
|
10.20
|
10.05
|
10.20
|
15,600
|
|
|
3/4/2022
|
+0.10 / +1.01%
|
9.90
|
10.40
|
9.70
|
10.00
|
10.04
|
10.00
|
16,900
|
|
|
3/3/2022
|
+0.40 / +4.21%
|
9.00
|
10.00
|
9.00
|
9.90
|
9.75
|
9.90
|
49,300
|
|
|
3/2/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.50
|
9.34
|
9.50
|
700
|
|
|
3/1/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.50
|
9.10
|
9.50
|
9,700
|
|
|
2/28/2022
|
+0.50 / +5.56%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
6,700
|
|
|
2/25/2022
|
-0.60 / -6.25%
|
9.20
|
9.60
|
9.00
|
9.00
|
9.35
|
9.00
|
24,600
|
|
|
2/24/2022
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.32
|
9.60
|
1,300
|
|
|