|
Closing price on 7/26/2022
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
7.50 |
| Volume |
4,300 |
| Split-adjusted Price |
7.90 |
|
|
E12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2022
|
+0.50 / +6.76%
|
8.30
|
8.30
|
7.50
|
7.90
|
7.50
|
7.90
|
4,300
|
|
|
7/25/2022
|
-0.20 / -2.63%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
200
|
|
|
7/22/2022
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.50
|
8.00
|
7.60
|
8.00
|
3,200
|
|
|
7/21/2022
|
+0.10 / +1.32%
|
8.70
|
8.70
|
7.70
|
7.70
|
8.00
|
7.70
|
700
|
|
|
7/20/2022
|
+0.10 / +1.33%
|
7.80
|
7.80
|
7.40
|
7.60
|
7.60
|
7.60
|
1,300
|
|
|
7/19/2022
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
700
|
|
|
7/18/2022
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.60
|
7.90
|
300
|
|
|
7/15/2022
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.90
|
8.00
|
1,600
|
|
|
7/14/2022
|
+1.00 / +14.29%
|
7.00
|
8.00
|
7.00
|
8.00
|
8.00
|
8.00
|
4,400
|
|
|
7/13/2022
|
+0.70 / +10.29%
|
6.80
|
7.50
|
6.30
|
7.50
|
7.00
|
7.50
|
2,500
|
|
|
7/12/2022
|
+0.30 / +3.90%
|
6.60
|
8.00
|
6.60
|
8.00
|
6.80
|
8.00
|
1,300
|
|
|
7/11/2022
|
-0.30 / -3.75%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
200
|
|
|
7/8/2022
|
+0.90 / +12.68%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
100
|
|
|
7/7/2022
|
+0.80 / +10.96%
|
6.40
|
8.10
|
6.40
|
8.10
|
7.10
|
8.10
|
500
|
|
|
7/6/2022
|
+0.70 / +9.46%
|
6.50
|
8.10
|
6.40
|
8.10
|
7.30
|
8.10
|
1,800
|
|
|
7/5/2022
|
0.00 / 0.00%
|
7.30
|
8.00
|
7.30
|
8.00
|
7.40
|
8.00
|
2,300
|
|
|
7/4/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
200
|
|
|
7/1/2022
|
0.00 / 0.00%
|
7.10
|
8.10
|
7.10
|
8.10
|
8.00
|
8.10
|
900
|
|
|
6/30/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
6/29/2022
|
-0.10 / -1.05%
|
8.20
|
9.40
|
8.10
|
9.40
|
8.10
|
9.40
|
8,900
|
|
|
6/28/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
200
|
|
|
6/27/2022
|
-1.40 / -14.58%
|
9.60
|
10.60
|
8.20
|
8.20
|
9.50
|
8.20
|
600
|
|
|
6/24/2022
|
+1.30 / +13.68%
|
9.50
|
10.80
|
9.50
|
10.80
|
9.60
|
10.80
|
1,700
|
|
|
6/23/2022
|
+1.20 / +14.46%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1,600
|
|
|
6/22/2022
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
2,300
|
|
|
6/21/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
|
6/20/2022
|
-1.40 / -14.74%
|
9.50
|
9.50
|
8.10
|
8.10
|
8.20
|
8.10
|
4,000
|
|
|
6/17/2022
|
-1.00 / -9.52%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2,400
|
|
|
6/16/2022
|
-1.70 / -14.66%
|
11.60
|
12.00
|
9.90
|
9.90
|
10.50
|
9.90
|
10,300
|
|
|
6/15/2022
|
-2.00 / -14.71%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
11.60
|
7,900
|
|
|