|
Closing price on 11/10/2022
|
|
| Open |
7.60 |
| High |
8.40 |
| Low |
7.30 |
| Volume |
13,100 |
| Split-adjusted Price |
6.42 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2022
|
-0.80 / -9.88%
|
7.60
|
8.40
|
7.30
|
7.30
|
7.68
|
6.42
|
13,100
|
|
|
11/9/2022
|
-0.90 / -10.00%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.14
|
7.12
|
8,900
|
|
|
11/8/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.92
|
0
|
|
|
11/7/2022
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.92
|
100
|
|
|
11/4/2022
|
-0.90 / -9.47%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.68
|
7.56
|
13,100
|
|
|
11/3/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.35
|
0
|
|
|
11/2/2022
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
8.35
|
200
|
|
|
11/1/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.32
|
8.27
|
3,800
|
|
|
10/31/2022
|
-0.70 / -6.93%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.89
|
8.27
|
11,300
|
|
|
10/28/2022
|
+0.20 / +2.02%
|
10.10
|
10.60
|
10.00
|
10.10
|
10.13
|
8.88
|
1,300
|
|
|
10/27/2022
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.81
|
8.71
|
2,200
|
|
|
10/26/2022
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.71
|
500
|
|
|
10/25/2022
|
0.00 / 0.00%
|
9.10
|
10.00
|
9.00
|
10.00
|
9.05
|
8.79
|
2,100
|
|
|
10/24/2022
|
-0.90 / -8.26%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.06
|
8.79
|
1,000
|
|
|
10/21/2022
|
-1.20 / -9.92%
|
11.70
|
11.70
|
10.90
|
10.90
|
11.26
|
9.59
|
1,000
|
|
|
10/20/2022
|
+0.30 / +2.54%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.14
|
10.64
|
2,500
|
|
|
10/19/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.38
|
0
|
|
|
10/18/2022
|
+0.10 / +0.85%
|
10.90
|
11.80
|
10.90
|
11.80
|
11.25
|
10.38
|
2,300
|
|
|
10/17/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.29
|
0
|
|
|
10/14/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.20
|
11.70
|
11.75
|
10.29
|
1,400
|
|
|
10/13/2022
|
-0.20 / -1.67%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.40
|
10.38
|
200
|
|
|
10/12/2022
|
+0.50 / +4.35%
|
10.70
|
12.00
|
10.60
|
12.00
|
10.87
|
10.55
|
1,100
|
|
|
10/11/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.50
|
11.50
|
11.80
|
10.11
|
300
|
|
|
10/10/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.11
|
2,900
|
|
|
10/7/2022
|
-0.80 / -6.50%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.82
|
10.11
|
600
|
|
|
10/6/2022
|
-1.00 / -7.52%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.35
|
10.82
|
1,700
|
|
|
10/5/2022
|
+0.60 / +4.72%
|
13.30
|
13.30
|
12.40
|
13.30
|
12.68
|
11.70
|
2,000
|
|
|
10/4/2022
|
-0.20 / -1.55%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.75
|
11.17
|
2,100
|
|
|
10/3/2022
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.81
|
11.35
|
9,800
|
|
|
9/30/2022
|
-0.20 / -1.52%
|
13.00
|
13.00
|
12.60
|
13.00
|
12.96
|
11.43
|
15,800
|
|
|