|
Closing price on 9/10/2021
|
|
| Open |
9.99 |
| High |
10.15 |
| Low |
9.99 |
| Volume |
5,800 |
| Split-adjusted Price |
9.82 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2021
|
+0.15 / +1.50%
|
9.99
|
10.15
|
9.99
|
10.15
|
10.00
|
9.82
|
5,800
|
|
|
9/9/2021
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
9.67
|
800
|
|
|
9/8/2021
|
+0.40 / +4.17%
|
8.95
|
10.00
|
8.95
|
10.00
|
10.00
|
9.67
|
3,400
|
|
|
9/7/2021
|
-0.50 / -4.95%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.29
|
200
|
|
|
9/6/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.77
|
200
|
|
|
9/1/2021
|
+0.58 / +6.09%
|
9.94
|
10.10
|
9.70
|
10.10
|
10.00
|
9.77
|
16,200
|
|
|
8/31/2021
|
+0.62 / +6.97%
|
9.46
|
9.52
|
9.39
|
9.52
|
9.39
|
9.21
|
11,400
|
|
|
8/30/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.61
|
0
|
|
|
8/27/2021
|
-0.08 / -0.89%
|
8.94
|
8.94
|
8.90
|
8.90
|
8.90
|
8.61
|
1,700
|
|
|
8/26/2021
|
0.00 / 0.00%
|
8.98
|
8.98
|
8.98
|
8.98
|
8.98
|
8.69
|
0
|
|
|
8/25/2021
|
+0.48 / +5.65%
|
8.98
|
8.98
|
8.98
|
8.98
|
8.98
|
8.69
|
100
|
|
|
8/24/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.22
|
0
|
|
|
8/23/2021
|
-0.09 / -1.05%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.38
|
8.22
|
11,100
|
|
|
8/20/2021
|
-0.06 / -0.69%
|
8.65
|
8.65
|
8.55
|
8.59
|
8.55
|
8.31
|
6,800
|
|
|
8/19/2021
|
-0.35 / -3.89%
|
8.65
|
8.80
|
8.60
|
8.65
|
8.62
|
8.37
|
6,500
|
|
|
8/18/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.71
|
0
|
|
|
8/17/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.71
|
3,300
|
|
|
8/16/2021
|
-0.44 / -4.66%
|
9.01
|
9.01
|
9.00
|
9.00
|
9.00
|
8.71
|
3,200
|
|
|
8/13/2021
|
0.00 / 0.00%
|
9.44
|
9.44
|
9.44
|
9.44
|
9.44
|
9.13
|
0
|
|
|
8/12/2021
|
-0.29 / -2.98%
|
9.10
|
9.44
|
9.10
|
9.44
|
9.17
|
9.13
|
2,400
|
|
|
8/11/2021
|
+0.53 / +5.76%
|
9.73
|
9.73
|
9.73
|
9.73
|
9.73
|
9.41
|
600
|
|
|
8/10/2021
|
-0.05 / -0.54%
|
9.25
|
9.25
|
9.20
|
9.20
|
9.20
|
8.90
|
2,500
|
|
|
8/9/2021
|
-0.65 / -6.57%
|
9.66
|
9.66
|
9.21
|
9.25
|
9.30
|
8.95
|
5,700
|
|
|
8/6/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.58
|
0
|
|
|
8/5/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.58
|
0
|
|
|
8/4/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.58
|
0
|
|
|
8/3/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.58
|
0
|
|
|
8/2/2021
|
+0.13 / +1.33%
|
10.05
|
10.05
|
9.09
|
9.90
|
9.19
|
9.58
|
11,100
|
|
|
7/30/2021
|
-0.08 / -0.81%
|
9.90
|
9.90
|
9.17
|
9.77
|
9.45
|
9.45
|
20,000
|
|
|
7/29/2021
|
+0.54 / +5.80%
|
9.96
|
9.96
|
9.85
|
9.85
|
9.96
|
9.53
|
27,200
|
|
|