|
Closing price on 12/7/2022
|
|
| Open |
6.00 |
| High |
6.38 |
| Low |
5.94 |
| Volume |
237,000 |
| Split-adjusted Price |
5.95 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-0.43 / -6.74%
|
6.00
|
6.38
|
5.94
|
5.95
|
5.94
|
5.95
|
237,000
|
|
|
12/6/2022
|
-0.47 / -6.86%
|
6.85
|
6.85
|
6.38
|
6.38
|
6.40
|
6.38
|
115,184
|
|
|
12/5/2022
|
-0.14 / -2.00%
|
7.00
|
7.00
|
6.56
|
6.85
|
6.74
|
6.85
|
17,500
|
|
|
12/2/2022
|
+0.30 / +4.48%
|
7.00
|
7.14
|
6.99
|
6.99
|
7.07
|
6.99
|
3,200
|
|
|
12/1/2022
|
-0.06 / -0.89%
|
6.79
|
6.79
|
6.55
|
6.69
|
6.75
|
6.69
|
23,600
|
|
|
11/30/2022
|
+0.01 / +0.15%
|
6.74
|
6.75
|
6.57
|
6.75
|
6.71
|
6.75
|
11,000
|
|
|
11/29/2022
|
0.00 / 0.00%
|
6.74
|
6.74
|
6.30
|
6.74
|
6.57
|
6.74
|
19,800
|
|
|
11/28/2022
|
-0.10 / -1.46%
|
6.99
|
6.99
|
6.60
|
6.74
|
6.82
|
6.74
|
16,400
|
|
|
11/25/2022
|
+0.37 / +5.72%
|
6.46
|
6.85
|
6.12
|
6.84
|
6.72
|
6.84
|
35,100
|
|
|
11/24/2022
|
+0.31 / +5.03%
|
5.85
|
6.48
|
5.75
|
6.47
|
6.14
|
6.47
|
6,900
|
|
|
11/23/2022
|
+0.40 / +6.94%
|
5.86
|
6.16
|
5.86
|
6.16
|
6.11
|
6.16
|
5,000
|
|
|
11/22/2022
|
+0.37 / +6.86%
|
5.60
|
5.76
|
5.46
|
5.76
|
5.66
|
5.76
|
9,100
|
|
|
11/21/2022
|
-0.39 / -6.75%
|
5.80
|
5.85
|
5.39
|
5.39
|
5.39
|
5.39
|
51,100
|
|
|
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
|
|
|