|
Closing price on 11/18/2022
|
|
| Open |
5.21 |
| High |
5.78 |
| Low |
5.20 |
| Volume |
3,100 |
| Split-adjusted Price |
5.78 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2022
|
+0.28 / +5.09%
|
5.21
|
5.78
|
5.20
|
5.78
|
5.32
|
5.78
|
3,100
|
|
|
11/17/2022
|
+0.18 / +3.38%
|
5.60
|
5.60
|
5.15
|
5.50
|
5.35
|
5.50
|
1,000
|
|
|
11/16/2022
|
+0.20 / +3.91%
|
5.34
|
5.34
|
4.78
|
5.32
|
4.99
|
5.32
|
1,800
|
|
|
11/15/2022
|
-0.37 / -6.74%
|
5.11
|
5.60
|
5.11
|
5.12
|
5.12
|
5.12
|
26,300
|
|
|
11/14/2022
|
-0.16 / -2.83%
|
5.28
|
5.95
|
5.26
|
5.49
|
5.27
|
5.49
|
32,600
|
|
|
11/11/2022
|
+0.28 / +5.21%
|
5.74
|
5.74
|
5.65
|
5.65
|
5.69
|
5.65
|
600
|
|
|
11/10/2022
|
-0.40 / -6.93%
|
5.39
|
5.45
|
5.37
|
5.37
|
5.37
|
5.37
|
50,200
|
|
|
11/9/2022
|
+0.23 / +4.15%
|
5.31
|
5.78
|
5.31
|
5.77
|
5.67
|
5.77
|
2,000
|
|
|
11/8/2022
|
-0.41 / -6.89%
|
5.79
|
5.80
|
5.54
|
5.54
|
5.60
|
5.54
|
36,100
|
|
|
11/7/2022
|
-0.05 / -0.83%
|
6.00
|
6.00
|
5.59
|
5.95
|
5.60
|
5.95
|
9,100
|
|
|
11/4/2022
|
-0.10 / -1.64%
|
5.76
|
6.00
|
5.68
|
6.00
|
5.76
|
6.00
|
46,200
|
|
|
11/3/2022
|
-0.09 / -1.45%
|
6.00
|
6.10
|
5.82
|
6.10
|
6.02
|
6.10
|
500
|
|
|
11/2/2022
|
+0.11 / +1.81%
|
6.08
|
6.19
|
6.08
|
6.19
|
6.14
|
6.19
|
200
|
|
|
11/1/2022
|
-0.42 / -6.46%
|
6.57
|
6.57
|
6.05
|
6.08
|
6.10
|
6.08
|
36,800
|
|
|
10/31/2022
|
+0.26 / +4.17%
|
6.63
|
6.63
|
6.06
|
6.50
|
6.27
|
6.50
|
1,600
|
|
|
10/28/2022
|
+0.34 / +5.76%
|
6.19
|
6.31
|
6.00
|
6.24
|
6.28
|
6.24
|
7,200
|
|
|
10/27/2022
|
-0.40 / -6.35%
|
6.20
|
6.74
|
5.90
|
5.90
|
6.18
|
5.90
|
19,600
|
|
|
10/26/2022
|
+0.23 / +3.79%
|
6.39
|
6.49
|
5.71
|
6.30
|
6.06
|
6.30
|
25,300
|
|
|
10/25/2022
|
-0.44 / -6.76%
|
6.10
|
6.50
|
6.06
|
6.07
|
6.10
|
6.07
|
26,300
|
|
|
10/24/2022
|
-0.49 / -7.00%
|
7.00
|
7.00
|
6.51
|
6.51
|
6.52
|
6.51
|
11,000
|
|
|
10/21/2022
|
-0.14 / -1.96%
|
7.13
|
7.36
|
7.00
|
7.00
|
7.09
|
7.00
|
5,100
|
|
|
10/20/2022
|
-0.53 / -6.91%
|
7.14
|
7.14
|
7.14
|
7.14
|
7.14
|
7.14
|
6,200
|
|
|
10/19/2022
|
+0.36 / +4.92%
|
7.79
|
7.80
|
7.30
|
7.67
|
7.39
|
7.67
|
2,100
|
|
|
10/18/2022
|
-0.39 / -5.06%
|
7.31
|
7.70
|
7.31
|
7.31
|
7.50
|
7.31
|
12,800
|
|
|
10/17/2022
|
+0.44 / +6.06%
|
7.00
|
7.70
|
7.00
|
7.70
|
7.13
|
7.70
|
14,000
|
|
|
10/14/2022
|
+0.06 / +0.83%
|
7.20
|
7.40
|
7.20
|
7.26
|
7.26
|
7.26
|
30,400
|
|
|
10/13/2022
|
-0.33 / -4.38%
|
7.52
|
7.52
|
7.12
|
7.20
|
7.22
|
7.20
|
900
|
|
|
10/12/2022
|
-0.01 / -0.13%
|
7.03
|
7.54
|
7.03
|
7.53
|
7.37
|
7.53
|
12,500
|
|
|
10/11/2022
|
-0.56 / -6.91%
|
7.62
|
7.94
|
7.54
|
7.54
|
7.54
|
7.54
|
54,900
|
|
|
10/10/2022
|
-0.10 / -1.22%
|
8.34
|
8.34
|
7.67
|
8.10
|
7.97
|
8.10
|
12,200
|
|
|