|
Closing price on 11/24/2022
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.40 |
| Volume |
500 |
| Split-adjusted Price |
6.18 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2022
|
-0.40 / -5.06%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.44
|
6.18
|
500
|
|
|
11/23/2022
|
+0.40 / +5.33%
|
7.50
|
8.10
|
7.50
|
7.90
|
8.01
|
6.51
|
20,500
|
|
|
11/22/2022
|
+0.20 / +2.74%
|
6.90
|
7.90
|
6.90
|
7.50
|
7.30
|
6.18
|
8,100
|
|
|
11/21/2022
|
+0.50 / +7.35%
|
6.80
|
7.40
|
6.80
|
7.30
|
7.10
|
6.01
|
3,500
|
|
|
11/18/2022
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.57
|
5.60
|
8,300
|
|
|
11/17/2022
|
+0.50 / +8.47%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.38
|
5.27
|
8,900
|
|
|
11/16/2022
|
+0.50 / +9.26%
|
5.40
|
5.90
|
5.30
|
5.90
|
5.78
|
4.86
|
65,900
|
|
|
11/15/2022
|
-0.60 / -10.00%
|
6.00
|
6.10
|
5.40
|
5.40
|
5.67
|
4.45
|
51,900
|
|
|
11/14/2022
|
-0.60 / -9.09%
|
6.60
|
6.90
|
6.00
|
6.00
|
6.06
|
4.94
|
123,300
|
|
|
11/11/2022
|
-0.70 / -9.59%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.62
|
5.44
|
4,600
|
|
|
11/10/2022
|
-0.80 / -9.88%
|
7.60
|
8.40
|
7.30
|
7.30
|
7.68
|
6.01
|
13,100
|
|
|
11/9/2022
|
-0.90 / -10.00%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.14
|
6.67
|
8,900
|
|
|
11/8/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.41
|
0
|
|
|
11/7/2022
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.41
|
100
|
|
|
11/4/2022
|
-0.90 / -9.47%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.68
|
7.08
|
13,100
|
|
|
11/3/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.82
|
0
|
|
|
11/2/2022
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
7.82
|
200
|
|
|
11/1/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.32
|
7.74
|
3,800
|
|
|
10/31/2022
|
-0.70 / -6.93%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.89
|
7.74
|
11,300
|
|
|
10/28/2022
|
+0.20 / +2.02%
|
10.10
|
10.60
|
10.00
|
10.10
|
10.13
|
8.32
|
1,300
|
|
|
10/27/2022
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.81
|
8.15
|
2,200
|
|
|
10/26/2022
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.15
|
500
|
|
|
10/25/2022
|
0.00 / 0.00%
|
9.10
|
10.00
|
9.00
|
10.00
|
9.05
|
8.24
|
2,100
|
|
|
10/24/2022
|
-0.90 / -8.26%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.06
|
8.24
|
1,000
|
|
|
10/21/2022
|
-1.20 / -9.92%
|
11.70
|
11.70
|
10.90
|
10.90
|
11.26
|
8.98
|
1,000
|
|
|
10/20/2022
|
+0.30 / +2.54%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.14
|
9.97
|
2,500
|
|
|
10/19/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.72
|
0
|
|
|
10/18/2022
|
+0.10 / +0.85%
|
10.90
|
11.80
|
10.90
|
11.80
|
11.25
|
9.72
|
2,300
|
|
|
10/17/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.64
|
0
|
|
|
10/14/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.20
|
11.70
|
11.75
|
9.64
|
1,400
|
|
|