|
Closing price on 4/3/2023
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
5,000 |
| Split-adjusted Price |
8.48 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
8.48
|
5,000
|
|
|
3/31/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
8.40
|
7,500
|
|
|
3/30/2023
|
+0.10 / +0.99%
|
10.20
|
10.60
|
10.20
|
10.20
|
10.33
|
8.40
|
34,300
|
|
|
3/29/2023
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.01
|
8.32
|
8,600
|
|
|
3/28/2023
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.04
|
8.40
|
8,900
|
|
|
3/27/2023
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
8.57
|
3,300
|
|
|
3/24/2023
|
+0.60 / +6.06%
|
9.80
|
10.50
|
9.70
|
10.50
|
10.23
|
8.65
|
62,500
|
|
|
3/23/2023
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.79
|
8.15
|
1,600
|
|
|
3/22/2023
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
8.15
|
3,900
|
|
|
3/21/2023
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.84
|
8.24
|
1,700
|
|
|
3/20/2023
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.89
|
8.15
|
1,300
|
|
|
3/17/2023
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.70
|
10.10
|
9.86
|
8.32
|
3,800
|
|
|
3/16/2023
|
-0.20 / -1.98%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.71
|
8.15
|
2,900
|
|
|
3/15/2023
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.95
|
8.32
|
15,700
|
|
|
3/14/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.98
|
8.15
|
5,800
|
|
|
3/13/2023
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.99
|
8.15
|
1,600
|
|
|
3/10/2023
|
-0.10 / -0.98%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.00
|
8.32
|
200
|
|
|
3/9/2023
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.07
|
8.40
|
10,200
|
|
|
3/8/2023
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.48
|
100
|
|
|
3/7/2023
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.09
|
8.32
|
19,600
|
|
|
3/6/2023
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.02
|
8.24
|
2,500
|
|
|
3/3/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.93
|
8.32
|
25,700
|
|
|
3/2/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.24
|
2,000
|
|
|
3/1/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.13
|
8.24
|
9,900
|
|
|
2/28/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.02
|
8.24
|
7,100
|
|
|
2/27/2023
|
-0.30 / -2.91%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.13
|
8.24
|
4,800
|
|
|
2/24/2023
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.52
|
8.48
|
500
|
|
|
2/23/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.73
|
0
|
|
|
2/22/2023
|
+0.30 / +2.91%
|
10.20
|
10.80
|
10.20
|
10.60
|
10.53
|
8.73
|
12,700
|
|
|
2/21/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.29
|
8.48
|
10,300
|
|
|