Closing price on 9/28/2021
|
|
Open |
5.00 |
High |
6.00 |
Low |
5.00 |
Volume |
1,351,800 |
Split-adjusted Price |
5.30 |
|
|
FID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2021
|
-0.20 / -3.64%
|
5.00
|
6.00
|
5.00
|
5.30
|
5.18
|
5.30
|
1,351,800
|
|
9/27/2021
|
-0.20 / -3.51%
|
5.50
|
6.10
|
5.50
|
5.50
|
5.80
|
5.50
|
932,500
|
|
9/24/2021
|
-0.60 / -9.52%
|
6.20
|
6.20
|
5.70
|
5.70
|
5.78
|
5.70
|
1,446,000
|
|
9/23/2021
|
-0.60 / -8.70%
|
7.50
|
7.50
|
6.30
|
6.30
|
7.08
|
6.30
|
1,903,500
|
|
9/22/2021
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
845,600
|
|
9/21/2021
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.40
|
6.30
|
6.12
|
6.30
|
1,521,300
|
|
9/20/2021
|
-0.20 / -3.33%
|
6.00
|
6.30
|
5.40
|
5.80
|
5.66
|
5.80
|
2,131,100
|
|
9/17/2021
|
+0.50 / +9.09%
|
5.80
|
6.00
|
5.60
|
6.00
|
5.96
|
6.00
|
943,600
|
|
9/16/2021
|
+0.50 / +10.00%
|
5.00
|
5.50
|
4.80
|
5.50
|
5.37
|
5.50
|
1,089,900
|
|
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
|
|
|