|
Closing price on 5/8/2024
|
|
| Open |
6.00 |
| High |
6.40 |
| Low |
6.00 |
| Volume |
17,500 |
| Split-adjusted Price |
6.10 |
|
|
H11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2024
|
+0.50 / +8.93%
|
6.00
|
6.40
|
6.00
|
6.10
|
6.10
|
6.10
|
17,500
|
|
|
5/7/2024
|
+0.10 / +1.75%
|
5.50
|
5.90
|
5.40
|
5.80
|
5.60
|
5.80
|
11,600
|
|
|
5/6/2024
|
-0.50 / -8.20%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.70
|
5.60
|
4,500
|
|
|
5/3/2024
|
+0.10 / +1.69%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.10
|
6.00
|
1,900
|
|
|
5/2/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
500
|
|
|
4/26/2024
|
-0.70 / -11.29%
|
6.20
|
6.20
|
5.50
|
5.50
|
5.90
|
5.50
|
200
|
|
|
4/25/2024
|
+0.20 / +3.17%
|
5.70
|
6.50
|
5.70
|
6.50
|
6.20
|
6.50
|
300
|
|
|
4/24/2024
|
-1.00 / -13.70%
|
7.10
|
7.20
|
6.30
|
6.30
|
6.30
|
6.30
|
11,900
|
|
|
4/23/2024
|
+0.20 / +3.03%
|
6.80
|
7.40
|
6.70
|
6.80
|
7.30
|
6.80
|
6,500
|
|
|
4/22/2024
|
+0.70 / +11.86%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,200
|
|
|
4/19/2024
|
+0.20 / +3.57%
|
5.60
|
6.20
|
5.60
|
5.80
|
5.90
|
5.80
|
1,400
|
|
|
4/17/2024
|
-0.20 / -3.57%
|
5.60
|
6.30
|
5.40
|
5.40
|
5.60
|
5.40
|
2,400
|
|
|
4/16/2024
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.50
|
5.90
|
5.60
|
5.90
|
8,800
|
|
|
4/15/2024
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.10
|
6.40
|
6,000
|
|
|
4/12/2024
|
-0.40 / -6.06%
|
6.30
|
6.70
|
6.20
|
6.20
|
6.40
|
6.20
|
12,300
|
|
|
4/11/2024
|
+0.40 / +6.56%
|
6.90
|
6.90
|
6.30
|
6.50
|
6.60
|
6.50
|
2,400
|
|
|
4/10/2024
|
-0.10 / -1.59%
|
6.80
|
6.80
|
5.90
|
6.20
|
6.10
|
6.20
|
3,000
|
|
|
4/9/2024
|
-0.40 / -5.48%
|
6.40
|
7.40
|
6.30
|
6.90
|
6.30
|
6.90
|
22,500
|
|
|
4/8/2024
|
+0.40 / +6.06%
|
7.50
|
7.50
|
6.30
|
7.00
|
7.30
|
7.00
|
1,700
|
|
|
4/5/2024
|
+0.60 / +8.11%
|
7.00
|
8.00
|
6.30
|
8.00
|
6.60
|
8.00
|
7,300
|
|
|
4/4/2024
|
-0.60 / -6.90%
|
7.40
|
8.70
|
7.40
|
8.10
|
7.40
|
8.10
|
41,400
|
|
|
4/3/2024
|
-1.50 / -14.71%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
8.70
|
4,400
|
|
|
4/2/2024
|
-1.80 / -15.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,500
|
|
|
4/1/2024
|
-1.70 / -14.66%
|
13.30
|
13.30
|
9.90
|
9.90
|
12.00
|
9.90
|
21,900
|
|
|
3/29/2024
|
+1.50 / +14.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
43,200
|
|
|
3/28/2024
|
+1.30 / +14.77%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
49,400
|
|
|
3/27/2024
|
+1.10 / +14.29%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.80
|
8.80
|
7,700
|
|
|
3/26/2024
|
+1.00 / +13.70%
|
7.30
|
8.30
|
7.30
|
8.30
|
7.70
|
8.30
|
13,600
|
|
|
3/25/2024
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2,400
|
|
|
3/22/2024
|
+0.40 / +6.25%
|
6.50
|
7.30
|
6.50
|
6.80
|
7.20
|
6.80
|
12,700
|
|
|