Closing price on 11/5/2020
|
|
Open |
9.70 |
High |
11.00 |
Low |
9.70 |
Volume |
5,500 |
Split-adjusted Price |
7.26 |
|
|
DC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2020
|
+1.30 / +13.40%
|
9.70
|
11.00
|
9.70
|
11.00
|
9.98
|
7.26
|
5,500
|
|
11/4/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.40
|
8,800
|
|
11/3/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.40
|
7,800
|
|
11/2/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.40
|
0
|
|
10/30/2020
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.73
|
6.40
|
1,100
|
|
10/29/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.47
|
0
|
|
10/28/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.47
|
0
|
|
10/27/2020
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.47
|
0
|
|
10/26/2020
|
-0.30 / -3.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.79
|
6.40
|
6,600
|
|
10/23/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.60
|
0
|
|
10/22/2020
|
+0.10 / +1.01%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.03
|
6.60
|
5,100
|
|
10/21/2020
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.54
|
1,900
|
|
10/20/2020
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.47
|
10,400
|
|
10/19/2020
|
-0.20 / -1.98%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.74
|
6.54
|
11,000
|
|
10/16/2020
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.06
|
6.67
|
3,400
|
|
10/15/2020
|
+0.20 / +2.02%
|
9.80
|
10.10
|
9.70
|
10.10
|
9.91
|
6.67
|
7,400
|
|
10/14/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.54
|
8,400
|
|
10/13/2020
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.87
|
6.54
|
14,800
|
|
10/12/2020
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.81
|
6.54
|
10,000
|
|
10/9/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.85
|
6.60
|
18,300
|
|
10/8/2020
|
-0.20 / -1.96%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.03
|
6.60
|
67,300
|
|
10/7/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.12
|
6.73
|
36,900
|
|
10/6/2020
|
-1.50 / -12.82%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.48
|
6.73
|
34,700
|
|
10/5/2020
|
+1.50 / +14.71%
|
10.10
|
11.70
|
10.10
|
11.70
|
10.93
|
7.72
|
63,500
|
|
10/2/2020
|
-0.30 / -2.88%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.22
|
6.67
|
13,300
|
|
10/1/2020
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.32
|
6.87
|
28,800
|
|
9/30/2020
|
-0.20 / -1.90%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.33
|
6.80
|
36,500
|
|
9/29/2020
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.69
|
6.93
|
47,600
|
|
9/28/2020
|
-0.20 / -1.79%
|
11.10
|
11.10
|
10.80
|
11.00
|
11.01
|
7.26
|
18,600
|
|
9/25/2020
|
-0.40 / -3.48%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.18
|
7.33
|
25,800
|
|
|