Closing price on 6/3/2022
|
|
Open |
4.30 |
High |
4.40 |
Low |
4.20 |
Volume |
51,600 |
Split-adjusted Price |
4.20 |
|
|
FID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2022
|
-0.20 / -4.55%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.22
|
4.20
|
51,600
|
|
6/2/2022
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.31
|
4.40
|
245,000
|
|
6/1/2022
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.26
|
4.30
|
105,300
|
|
5/31/2022
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.38
|
4.30
|
203,700
|
|
5/30/2022
|
+0.20 / +4.65%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.36
|
4.50
|
220,500
|
|
5/27/2022
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
98,300
|
|
5/26/2022
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.29
|
4.40
|
121,800
|
|
5/25/2022
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.22
|
4.30
|
123,500
|
|
5/24/2022
|
-0.10 / -2.33%
|
4.20
|
4.40
|
4.10
|
4.20
|
4.23
|
4.20
|
104,600
|
|
5/23/2022
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.28
|
4.30
|
118,300
|
|
5/20/2022
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.34
|
4.30
|
91,800
|
|
5/19/2022
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.35
|
4.40
|
59,300
|
|
5/18/2022
|
-0.10 / -2.17%
|
4.70
|
4.70
|
4.40
|
4.50
|
4.57
|
4.50
|
176,200
|
|
5/17/2022
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.00
|
4.60
|
4.38
|
4.60
|
139,700
|
|
5/16/2022
|
+0.20 / +4.88%
|
4.10
|
4.50
|
4.10
|
4.30
|
4.36
|
4.30
|
240,900
|
|
5/13/2022
|
-0.40 / -8.89%
|
4.10
|
4.50
|
4.10
|
4.10
|
4.16
|
4.10
|
275,700
|
|
5/12/2022
|
-0.40 / -8.16%
|
4.90
|
5.00
|
4.50
|
4.50
|
4.62
|
4.50
|
121,900
|
|
5/11/2022
|
+0.40 / +8.89%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.73
|
4.90
|
184,300
|
|
5/10/2022
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.10
|
4.50
|
4.29
|
4.50
|
284,800
|
|
5/9/2022
|
-0.40 / -8.16%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.55
|
4.50
|
218,900
|
|
5/6/2022
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.60
|
4.90
|
4.82
|
4.90
|
202,800
|
|
5/5/2022
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.99
|
4.90
|
227,400
|
|
5/4/2022
|
-0.20 / -3.92%
|
4.90
|
5.10
|
4.90
|
4.90
|
4.93
|
4.90
|
132,200
|
|
4/29/2022
|
+0.10 / +2.00%
|
5.00
|
5.20
|
4.80
|
5.10
|
5.06
|
5.10
|
168,200
|
|
4/28/2022
|
0.00 / 0.00%
|
5.00
|
5.20
|
4.90
|
5.00
|
5.02
|
5.00
|
160,300
|
|
4/27/2022
|
+0.30 / +6.38%
|
4.70
|
5.00
|
4.50
|
5.00
|
4.76
|
5.00
|
275,100
|
|
4/26/2022
|
+0.40 / +9.30%
|
4.30
|
4.70
|
4.00
|
4.70
|
4.34
|
4.70
|
201,200
|
|
4/25/2022
|
-0.40 / -8.51%
|
4.80
|
4.90
|
4.30
|
4.30
|
4.59
|
4.30
|
232,300
|
|
4/22/2022
|
+0.30 / +6.82%
|
4.20
|
4.80
|
4.00
|
4.70
|
4.49
|
4.70
|
564,200
|
|
4/21/2022
|
-0.40 / -8.33%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.41
|
4.40
|
374,100
|
|
|