Closing price on 11/30/2021
|
|
Open |
8.40 |
High |
8.60 |
Low |
8.20 |
Volume |
4,300 |
Split-adjusted Price |
8.20 |
|
|
H11 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2021
|
-0.10 / -1.20%
|
8.40
|
8.60
|
8.20
|
8.20
|
8.20
|
8.20
|
4,300
|
|
11/29/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
11/26/2021
|
-0.90 / -9.89%
|
9.00
|
9.00
|
8.20
|
8.20
|
8.30
|
8.20
|
1,500
|
|
11/25/2021
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.10
|
9.00
|
3,800
|
|
11/24/2021
|
+1.20 / +15.00%
|
7.80
|
9.20
|
7.50
|
9.20
|
9.10
|
9.20
|
27,500
|
|
11/23/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.40
|
8.20
|
8.00
|
8.20
|
9,700
|
|
11/22/2021
|
-0.10 / -1.20%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
8.20
|
2,000
|
|
11/19/2021
|
+0.70 / +8.43%
|
8.00
|
9.00
|
8.00
|
9.00
|
8.30
|
9.00
|
9,000
|
|
11/18/2021
|
-0.30 / -3.61%
|
8.40
|
9.30
|
7.80
|
8.00
|
8.30
|
8.00
|
5,100
|
|
11/17/2021
|
-1.30 / -13.54%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
8.30
|
13,300
|
|
11/16/2021
|
+0.60 / +6.90%
|
9.00
|
9.90
|
9.00
|
9.30
|
9.60
|
9.30
|
1,300
|
|
11/15/2021
|
+1.10 / +14.29%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.70
|
8.80
|
3,200
|
|
11/12/2021
|
+1.00 / +14.08%
|
7.20
|
8.10
|
7.20
|
8.10
|
7.70
|
8.10
|
24,600
|
|
11/11/2021
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.80
|
7.20
|
7.10
|
7.20
|
3,200
|
|
11/10/2021
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
500
|
|
11/9/2021
|
+0.60 / +9.23%
|
6.60
|
7.20
|
6.60
|
7.10
|
7.10
|
7.10
|
4,800
|
|
11/8/2021
|
-0.70 / -10.00%
|
7.00
|
7.00
|
6.30
|
6.30
|
6.53
|
6.30
|
3,900
|
|
11/5/2021
|
+0.70 / +10.29%
|
6.80
|
7.50
|
6.80
|
7.50
|
7.00
|
7.50
|
14,800
|
|
11/4/2021
|
0.00 / 0.00%
|
5.90
|
7.00
|
5.90
|
6.80
|
6.80
|
6.80
|
5,900
|
|
11/3/2021
|
+0.20 / +3.03%
|
7.00
|
7.50
|
6.80
|
6.80
|
6.80
|
6.80
|
5,600
|
|
11/2/2021
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.60
|
6.80
|
4,900
|
|
11/1/2021
|
+0.50 / +8.33%
|
6.00
|
6.60
|
5.90
|
6.50
|
6.50
|
6.50
|
15,200
|
|
10/29/2021
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,000
|
|
10/28/2021
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
800
|
|
10/27/2021
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
10/26/2021
|
-0.30 / -4.84%
|
5.80
|
6.20
|
5.80
|
5.90
|
5.90
|
5.90
|
600
|
|
10/25/2021
|
+0.60 / +10.71%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1,000
|
|
10/22/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.50
|
5.50
|
5.60
|
5.50
|
19,800
|
|
10/21/2021
|
-0.30 / -5.17%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
100
|
|
10/20/2021
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
100
|
|
|