|
Closing price on 7/5/2022
|
|
| Open |
7.30 |
| High |
8.00 |
| Low |
7.30 |
| Volume |
2,300 |
| Split-adjusted Price |
8.00 |
|
|
E12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2022
|
-1.90 / -14.84%
|
14.60
|
14.60
|
10.90
|
10.90
|
13.60
|
10.90
|
1,500
|
|
|
6/13/2022
|
-2.20 / -14.67%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.80
|
12.80
|
2,300
|
|
|
6/10/2022
|
+0.50 / +3.62%
|
15.80
|
15.80
|
14.00
|
14.30
|
15.00
|
14.30
|
21,700
|
|
|
6/9/2022
|
+1.80 / +14.88%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.80
|
13.90
|
7,100
|
|
|
6/8/2022
|
-1.60 / -11.76%
|
11.70
|
14.60
|
11.70
|
12.00
|
12.10
|
12.00
|
2,400
|
|
|
6/7/2022
|
-0.60 / -3.85%
|
14.90
|
15.00
|
13.30
|
15.00
|
13.60
|
15.00
|
4,700
|
|
|
6/6/2022
|
-2.60 / -14.86%
|
16.00
|
16.00
|
14.90
|
14.90
|
15.60
|
14.90
|
7,300
|
|
|
6/3/2022
|
-2.80 / -14.89%
|
21.60
|
21.60
|
16.00
|
16.00
|
17.50
|
16.00
|
15,800
|
|
|
6/2/2022
|
+2.40 / +14.63%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
5,900
|
|
|
6/1/2022
|
+2.10 / +14.69%
|
16.30
|
16.40
|
16.00
|
16.40
|
16.40
|
16.40
|
4,000
|
|
|
5/31/2022
|
+1.80 / +14.29%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.30
|
14.40
|
11,500
|
|
|
5/30/2022
|
+1.60 / +13.45%
|
12.00
|
13.50
|
11.90
|
13.50
|
12.60
|
13.50
|
8,000
|
|
|
5/27/2022
|
+1.50 / +14.42%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
11.90
|
11,500
|
|
|
5/26/2022
|
+1.30 / +14.29%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
11,600
|
|
|
5/25/2022
|
+1.20 / +14.81%
|
8.20
|
9.30
|
8.20
|
9.30
|
9.10
|
9.30
|
3,400
|
|
|