Closing price on 9/15/2021
|
|
Open |
5.30 |
High |
5.50 |
Low |
4.80 |
Volume |
841,200 |
Split-adjusted Price |
5.00 |
|
|
FID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2021
|
-0.20 / -3.85%
|
5.30
|
5.50
|
4.80
|
5.00
|
5.17
|
5.00
|
841,200
|
|
9/14/2021
|
+0.40 / +8.33%
|
5.20
|
5.20
|
4.90
|
5.20
|
5.19
|
5.20
|
899,900
|
|
9/13/2021
|
+0.40 / +9.09%
|
4.60
|
4.80
|
4.50
|
4.80
|
4.76
|
4.80
|
316,103
|
|
9/10/2021
|
+0.40 / +10.00%
|
4.10
|
4.40
|
4.00
|
4.40
|
4.35
|
4.40
|
432,400
|
|
9/9/2021
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.92
|
4.00
|
196,200
|
|
9/8/2021
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.70
|
3.90
|
3.79
|
3.90
|
473,300
|
|
9/7/2021
|
-0.40 / -9.09%
|
4.40
|
4.70
|
4.00
|
4.00
|
4.17
|
4.00
|
450,800
|
|
9/6/2021
|
+0.40 / +10.00%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.35
|
4.40
|
426,900
|
|
9/1/2021
|
+0.30 / +8.11%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.93
|
4.00
|
735,700
|
|
8/31/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.62
|
3.70
|
179,500
|
|
8/30/2021
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.30
|
3.70
|
3.50
|
3.70
|
253,700
|
|
8/27/2021
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.52
|
3.60
|
180,200
|
|
8/26/2021
|
-0.10 / -2.63%
|
3.80
|
4.00
|
3.70
|
3.70
|
3.84
|
3.70
|
284,900
|
|
8/25/2021
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.74
|
3.80
|
556,300
|
|
8/24/2021
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.52
|
3.60
|
490,000
|
|
8/23/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.25
|
3.30
|
96,700
|
|
8/20/2021
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.26
|
3.30
|
149,600
|
|
8/19/2021
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.28
|
3.40
|
92,000
|
|
8/18/2021
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.25
|
3.40
|
214,600
|
|
8/17/2021
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.41
|
3.40
|
226,700
|
|
8/16/2021
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.49
|
3.60
|
93,600
|
|
8/13/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.49
|
3.60
|
104,600
|
|
8/12/2021
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.51
|
3.60
|
166,200
|
|
8/11/2021
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.34
|
3.40
|
59,600
|
|
8/10/2021
|
-0.10 / -2.86%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.41
|
3.40
|
129,500
|
|
8/9/2021
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
39,800
|
|
8/6/2021
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.51
|
3.40
|
147,100
|
|
8/5/2021
|
+0.30 / +9.68%
|
3.10
|
3.40
|
2.90
|
3.40
|
3.25
|
3.40
|
261,500
|
|
8/4/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
69,200
|
|
8/3/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
87,900
|
|
|