|
Closing price on 12/16/2020
|
|
| Open |
5.13 |
| High |
5.34 |
| Low |
4.78 |
| Volume |
101,980 |
| Split-adjusted Price |
4.78 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2020
|
-0.35 / -6.82%
|
5.13
|
5.34
|
4.78
|
4.78
|
4.86
|
4.78
|
101,980
|
|
|
12/15/2020
|
+0.28 / +5.77%
|
4.85
|
5.17
|
4.85
|
5.13
|
5.02
|
5.13
|
35,940
|
|
|
12/14/2020
|
+0.31 / +6.83%
|
4.60
|
4.85
|
4.60
|
4.85
|
4.81
|
4.85
|
83,780
|
|
|
12/11/2020
|
+0.29 / +6.82%
|
4.25
|
4.54
|
4.05
|
4.54
|
4.40
|
4.54
|
147,710
|
|
|
12/10/2020
|
+0.05 / +1.19%
|
4.24
|
4.25
|
4.11
|
4.25
|
4.18
|
4.25
|
17,430
|
|
|
12/9/2020
|
+0.05 / +1.20%
|
4.15
|
4.25
|
4.10
|
4.20
|
4.10
|
4.20
|
13,720
|
|
|
12/8/2020
|
0.00 / 0.00%
|
4.35
|
4.35
|
4.10
|
4.15
|
4.20
|
4.15
|
19,240
|
|
|
12/7/2020
|
+0.27 / +6.96%
|
4.05
|
4.15
|
4.00
|
4.15
|
4.14
|
4.15
|
100,340
|
|
|
12/4/2020
|
-0.02 / -0.51%
|
3.88
|
3.89
|
3.88
|
3.88
|
3.88
|
3.88
|
6,100
|
|
|
12/3/2020
|
-0.14 / -3.47%
|
4.03
|
4.03
|
3.85
|
3.90
|
4.03
|
3.90
|
1,700
|
|
|
12/2/2020
|
+0.05 / +1.25%
|
3.99
|
4.04
|
3.91
|
4.04
|
3.95
|
4.04
|
1,280
|
|
|
12/1/2020
|
-0.07 / -1.72%
|
3.84
|
3.99
|
3.82
|
3.99
|
3.84
|
3.99
|
49,040
|
|
|
11/30/2020
|
-0.03 / -0.73%
|
3.90
|
4.16
|
3.90
|
4.06
|
4.08
|
4.06
|
12,520
|
|
|
11/27/2020
|
-0.06 / -1.45%
|
3.90
|
4.12
|
3.90
|
4.09
|
3.98
|
4.09
|
1,770
|
|
|
11/26/2020
|
+0.08 / +1.97%
|
4.00
|
4.34
|
3.83
|
4.15
|
4.27
|
4.15
|
5,270
|
|
|
11/25/2020
|
+0.16 / +4.09%
|
4.07
|
4.07
|
4.07
|
4.07
|
4.07
|
4.07
|
10
|
|
|
11/24/2020
|
-0.01 / -0.26%
|
4.02
|
4.02
|
3.91
|
3.91
|
3.93
|
3.91
|
520
|
|
|
11/23/2020
|
-0.14 / -3.45%
|
3.91
|
4.05
|
3.90
|
3.92
|
3.90
|
3.92
|
15,290
|
|
|
11/20/2020
|
+0.16 / +4.10%
|
4.08
|
4.08
|
4.06
|
4.06
|
4.07
|
4.06
|
20
|
|
|
11/19/2020
|
0.00 / 0.00%
|
4.04
|
4.04
|
3.90
|
3.90
|
3.90
|
3.90
|
19,140
|
|
|
11/18/2020
|
-0.11 / -2.74%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.92
|
3.90
|
6,850
|
|
|
11/17/2020
|
+0.12 / +3.08%
|
3.89
|
4.01
|
3.80
|
4.01
|
3.98
|
4.01
|
20,100
|
|
|
11/16/2020
|
-0.17 / -4.19%
|
4.01
|
4.05
|
3.89
|
3.89
|
4.05
|
3.89
|
2,520
|
|
|
11/13/2020
|
+0.06 / +1.50%
|
4.09
|
4.09
|
4.06
|
4.06
|
4.06
|
4.06
|
1,360
|
|
|
11/12/2020
|
-0.01 / -0.25%
|
4.00
|
4.00
|
3.81
|
4.00
|
3.97
|
4.00
|
10,200
|
|
|
11/11/2020
|
-0.02 / -0.50%
|
3.90
|
4.01
|
3.90
|
4.01
|
3.96
|
4.01
|
110
|
|
|
11/10/2020
|
+0.03 / +0.75%
|
3.98
|
4.03
|
3.81
|
4.03
|
3.95
|
4.03
|
14,600
|
|
|
11/9/2020
|
-0.07 / -1.72%
|
3.80
|
4.03
|
3.80
|
4.00
|
4.01
|
4.00
|
4,540
|
|
|
11/6/2020
|
+0.13 / +3.30%
|
4.07
|
4.07
|
4.07
|
4.07
|
4.07
|
4.07
|
30
|
|
|
11/5/2020
|
+0.04 / +1.03%
|
4.16
|
4.16
|
3.72
|
3.94
|
3.93
|
3.94
|
120
|
|
|