|
Closing price on 4/28/2022
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.10 |
| Volume |
1,000 |
| Split-adjusted Price |
7.16 |
|
|
E29 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2022
|
+0.20 / +2.44%
|
9.20
|
9.20
|
8.10
|
8.40
|
8.50
|
7.16
|
1,000
|
|
|
4/27/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.99
|
1,100
|
|
|
4/26/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.99
|
0
|
|
|
4/25/2022
|
-1.40 / -14.74%
|
8.20
|
9.40
|
8.10
|
8.10
|
8.20
|
6.90
|
2,300
|
|
|
4/22/2022
|
-1.60 / -14.41%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.50
|
8.10
|
1,900
|
|
|
4/21/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.46
|
0
|
|
|
4/20/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.46
|
0
|
|
|
4/19/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.46
|
0
|
|
|
4/18/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.46
|
0
|
|
|
4/15/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.46
|
0
|
|
|
4/14/2022
|
+0.40 / +3.74%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.46
|
100
|
|
|
4/13/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.12
|
0
|
|
|
4/12/2022
|
+0.30 / +2.83%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.70
|
9.29
|
1,700
|
|
|
4/8/2022
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.03
|
100
|
|
|
4/7/2022
|
-0.40 / -3.39%
|
10.50
|
11.40
|
10.20
|
11.40
|
10.40
|
9.72
|
1,600
|
|
|
4/6/2022
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.06
|
100
|
|
|
4/5/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.14
|
200
|
|
|
4/4/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.14
|
600
|
|
|
4/1/2022
|
+0.90 / +7.89%
|
10.80
|
12.30
|
10.10
|
12.30
|
11.90
|
10.48
|
23,500
|
|
|
3/31/2022
|
-0.70 / -5.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.72
|
300
|
|
|
3/30/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.31
|
400
|
|
|
3/29/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.31
|
500
|
|
|
3/28/2022
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.31
|
900
|
|
|
3/25/2022
|
-0.50 / -4.00%
|
12.40
|
12.50
|
12.00
|
12.00
|
12.20
|
10.23
|
4,500
|
|
|
3/24/2022
|
-0.90 / -6.72%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.65
|
200
|
|
|
3/23/2022
|
+1.20 / +9.84%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.40
|
11.42
|
2,400
|
|
|
3/22/2022
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.20
|
10.48
|
1,100
|
|
|
3/21/2022
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.20
|
10.40
|
5,100
|
|
|
3/18/2022
|
+0.30 / +2.40%
|
12.40
|
12.80
|
11.20
|
12.80
|
12.20
|
10.91
|
5,400
|
|
|
3/17/2022
|
-1.00 / -7.41%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.65
|
900
|
|
|