|
Closing price on 5/17/2022
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
1,100 |
| Split-adjusted Price |
5.54 |
|
|
E29 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.30
|
5.54
|
1,100
|
|
|
5/16/2022
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.37
|
200
|
|
|
5/13/2022
|
-0.50 / -7.14%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.40
|
5.54
|
700
|
|
|
5/12/2022
|
+0.60 / +9.38%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
5.97
|
2,000
|
|
|
5/11/2022
|
+0.10 / +1.37%
|
7.20
|
7.40
|
6.30
|
7.40
|
6.40
|
6.31
|
11,700
|
|
|
5/10/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.22
|
0
|
|
|
5/9/2022
|
-0.90 / -10.71%
|
7.90
|
7.90
|
7.30
|
7.50
|
7.30
|
6.39
|
6,600
|
|
|
5/6/2022
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.40
|
7.07
|
500
|
|
|
5/5/2022
|
-0.80 / -8.70%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
7.16
|
1,700
|
|
|
5/4/2022
|
+0.20 / +2.30%
|
9.70
|
9.70
|
8.90
|
8.90
|
9.20
|
7.59
|
300
|
|
|
4/29/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
8.50
|
8.50
|
8.70
|
7.24
|
500
|
|
|
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
|
|
|