|
Closing price on 3/13/2023
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
1,600 |
| Split-adjusted Price |
8.71 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2023
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.99
|
8.71
|
1,600
|
|
|
3/10/2023
|
-0.10 / -0.98%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.00
|
8.88
|
200
|
|
|
3/9/2023
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.07
|
8.97
|
10,200
|
|
|
3/8/2023
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.06
|
100
|
|
|
3/7/2023
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.09
|
8.88
|
19,600
|
|
|
3/6/2023
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.02
|
8.79
|
2,500
|
|
|
3/3/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.93
|
8.88
|
25,700
|
|
|
3/2/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.79
|
2,000
|
|
|
3/1/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.13
|
8.79
|
9,900
|
|
|
2/28/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.02
|
8.79
|
7,100
|
|
|
2/27/2023
|
-0.30 / -2.91%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.13
|
8.79
|
4,800
|
|
|
2/24/2023
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.52
|
9.06
|
500
|
|
|
2/23/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.32
|
0
|
|
|
2/22/2023
|
+0.30 / +2.91%
|
10.20
|
10.80
|
10.20
|
10.60
|
10.53
|
9.32
|
12,700
|
|
|
2/21/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.29
|
9.06
|
10,300
|
|
|
2/20/2023
|
-0.20 / -1.90%
|
10.60
|
10.70
|
10.20
|
10.30
|
10.48
|
9.06
|
12,100
|
|
|
2/17/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.51
|
9.23
|
11,100
|
|
|
2/16/2023
|
+0.20 / +1.94%
|
10.00
|
10.70
|
10.00
|
10.50
|
10.39
|
9.23
|
21,000
|
|
|
2/15/2023
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
9.06
|
3,200
|
|
|
2/14/2023
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.15
|
3,000
|
|
|
2/13/2023
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.15
|
8.88
|
3,500
|
|
|
2/10/2023
|
-0.60 / -5.45%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.48
|
9.15
|
21,400
|
|
|
2/9/2023
|
+0.20 / +1.85%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.03
|
9.67
|
30,000
|
|
|
2/8/2023
|
+0.90 / +9.09%
|
9.90
|
10.80
|
9.90
|
10.80
|
10.60
|
9.50
|
25,400
|
|
|
2/7/2023
|
-0.80 / -7.48%
|
10.40
|
10.40
|
9.90
|
9.90
|
10.06
|
8.71
|
6,200
|
|
|
2/6/2023
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.00
|
10.70
|
10.51
|
9.41
|
7,700
|
|
|
2/3/2023
|
-0.60 / -5.17%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.42
|
9.67
|
8,000
|
|
|
2/2/2023
|
-0.20 / -1.69%
|
11.60
|
11.90
|
11.20
|
11.60
|
11.67
|
10.20
|
14,700
|
|
|
2/1/2023
|
-0.20 / -1.67%
|
12.40
|
12.50
|
11.30
|
11.80
|
12.06
|
10.38
|
30,100
|
|
|
1/31/2023
|
+0.60 / +5.26%
|
11.40
|
12.10
|
10.70
|
12.00
|
11.08
|
10.55
|
33,500
|
|
|