138 STUDENT LIVING JAMAICA LIMITED (138SL)
July 18, 2023 through July 17, 2024TIP: Select short periods when viewing stocks.
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
2024-07-17 | 898 | 3.86 | 3.87 | -0.22 | 3.86 | 4.08 |
|
2024-07-16 | 1,219 | 4.09 | 4.09 | 0.00 | 3.86 | 4.09 |
|
2024-07-15 | 74 | 4.09 | 4.09 | 0.22 | 3.85 | 4.09 |
|
|
2024-07-12 | 14,010 | 3.85 | 3.87 | -0.14 | 3.85 | 4.09 |
|
|
2024-07-11 | 108 | 4.09 | 4.01 | 0.16 | 4.00 | 4.09 |
|
|
2024-07-10 | 803 | 4.09 | 3.85 | -0.24 | 4.00 | 4.09 |
|
|
2024-07-09 | 100 | 4.09 | 4.09 | 0.24 | 3.85 | 4.09 |
|
|
2024-07-08 | 0 | 3.85 | 3.85 | 0.00 | 3.85 | 4.09 |
|
|
2024-07-05 | 3,208 | 3.85 | 3.85 | -0.22 | 3.85 | 4.09 |
|
|
2024-07-04 | 1,360 | 4.09 | 4.07 | -0.02 | 3.85 | 4.09 |
|
|
2024-07-02 | 2 | 4.09 | 4.09 | 0.23 | 3.85 | 4.09 |
|
|
2024-07-01 | 41,102 | 4.09 | 3.86 | -0.15 | 3.85 | 4.09 |
|
|
2024-06-28 | 92 | 3.86 | 4.01 | 0.08 | 4.00 | 4.10 |
|
|
2024-06-27 | 265 | 3.85 | 3.93 | -0.13 | 3.86 | 4.10 |
|
|
2024-06-26 | 768 | 4.10 | 4.06 | -0.04 | 4.00 | 4.10 |
|
|
2024-06-25 | 262 | 4.10 | 4.10 | 0.26 | 3.71 | 4.10 |
|
|
2024-06-24 | 41 | 3.84 | 3.84 | -0.26 | 3.71 | 4.10 |
|
|
2024-06-21 | 757 | 4.10 | 4.10 | 0.00 | 3.70 | 4.10 |
|
|
2024-06-20 | 8,035 | 4.10 | 4.10 | 0.21 | 3.80 | 4.10 |
|
|
2024-06-19 | 353 | 3.60 | 3.89 | -0.08 | 3.80 | 4.10 |
|
|
2024-06-18 | 0 | 3.85 | 3.97 | 0.00 | 3.60 | 4.10 |
|
|
2024-06-17 | 1,522 | 3.85 | 3.97 | 0.03 | 3.60 | 4.10 |
|
|
2024-06-14 | 13,980 | 4.10 | 3.94 | -0.06 | 3.48 | 4.10 |
|
|
2024-06-13 | 1,130 | 4.00 | 4.00 | 0.00 | 4.00 | 4.14 |
|
|
2024-06-12 | 1,501 | 4.00 | 4.00 | -0.14 | 4.00 | 4.14 |
|
|
2024-06-11 | 1 | 4.14 | 4.14 | 0.00 | 4.00 | 4.14 |
|
|
2024-06-10 | 1,858 | 4.14 | 4.14 | 0.00 | 4.00 | 4.14 |
|
|
2024-06-07 | 206 | 4.14 | 4.14 | 0.13 | 4.00 | 4.14 |
|
|
2024-06-06 | 13,702 | 4.01 | 4.01 | -0.02 | 4.01 | 4.14 |
|
|
2024-06-05 | 1,619 | 4.01 | 4.03 | -0.14 | 4.00 | 4.18 |
|
|
2024-06-04 | 3,313 | 4.19 | 4.17 | 0.01 | 4.00 | 4.19 |
|
|
2024-06-03 | 37,529 | 4.17 | 4.16 | 0.03 | 4.00 | 4.17 |
|
|
2024-05-31 | 1,714 | 4.14 | 4.13 | 0.00 | 4.00 | 4.14 |
|
|
2024-05-30 | 961 | 4.13 | 4.13 | 0.00 | 4.00 | 4.13 |
|
|
2024-05-29 | 4,432 | 4.13 | 4.13 | -0.01 | 4.00 | 4.13 |
|
|
2024-05-28 | 1,270 | 4.13 | 4.14 | 0.15 | 4.00 | 4.13 |
|
|
2024-05-27 | 158 | 4.14 | 3.99 | 0.03 | 3.90 | 4.14 |
|
|
2024-05-24 | 29,107 | 4.00 | 3.96 | -0.18 | 3.82 | 4.14 |
|
|
2024-05-22 | 648 | 4.14 | 4.14 | -0.01 | 4.00 | 4.14 |
|
|
2024-05-21 | 255 | 4.14 | 4.15 | 0.00 | 4.00 | 4.14 |
|
|
2024-05-20 | 1,903 | 4.15 | 4.15 | 0.15 | 4.00 | 4.15 |
|
|
2024-05-17 | 515 | 4.13 | 4.00 | -0.13 | 4.00 | 4.13 |
|
|
2024-05-16 | 0 | 4.00 | 4.13 | 0.00 | 4.00 | 4.13 |
|
|
2024-05-15 | 27,023 | 4.00 | 4.13 | 0.02 | 4.00 | 4.15 |
|
|
2024-05-14 | 5,614 | 4.13 | 4.11 | 0.23 | 4.00 | 4.13 |
|
|
2024-05-13 | 4,464 | 3.90 | 3.88 | -0.02 | 3.90 | 4.13 |
|
|
2024-05-10 | 1,604 | 4.14 | 3.90 | -0.10 | 3.25 | 4.14 |
|
|
2024-05-09 | 34 | 3.90 | 4.00 | -0.14 | 3.90 | 4.14 |
|
|
2024-05-08 | 19 | 4.14 | 4.14 | 0.35 | 3.51 | 4.14 |
|
|
2024-05-07 | 26,331 | 3.01 | 3.79 | -0.17 | 3.50 | 4.14 |
|
|
2024-05-06 | 9,353 | 3.88 | 3.96 | -0.19 | 3.80 | 4.17 |
|
|
2024-05-03 | 1,114 | 4.15 | 4.15 | 0.02 | 3.80 | 4.17 |
|
|
2024-05-02 | 4,953 | 4.15 | 4.13 | -0.05 | 3.81 | 4.15 |
|
|
2024-05-01 | 209 | 4.18 | 4.18 | 0.22 | 3.81 | 4.15 |
|
|
2024-04-30 | 6,660 | 4.18 | 3.96 | -0.22 | 4.15 | 4.18 |
|
|
2024-04-29 | 2,248 | 4.17 | 4.18 | 0.00 | 3.91 | 4.18 |
|
|
2024-04-26 | 3 | 4.18 | 4.18 | 0.07 | 3.71 | 4.18 |
|
|
2024-04-25 | 1,922 | 4.15 | 4.11 | -0.07 | 3.71 | 4.18 |
|
|
2024-04-24 | 626 | 4.18 | 4.18 | 0.00 | 4.00 | 4.18 |
|
|
2024-04-23 | 221 | 4.18 | 4.18 | 0.17 | 3.94 | 4.18 |
|
|
2024-04-22 | 1,490 | 4.18 | 4.01 | -0.07 | 4.09 | 4.18 |
|
|
2024-04-19 | 2,595 | 4.18 | 4.08 | -0.10 | 3.94 | 4.18 |
|
|
2024-04-18 | 1,410 | 4.15 | 4.18 | 0.00 | 3.94 | 4.18 |
|
|
2024-04-17 | 664 | 4.00 | 4.18 | 0.03 | 4.00 | 4.18 |
|
|
2024-04-16 | 10,936 | 4.18 | 4.15 | 0.20 | 4.00 | 4.18 |
|
|
2024-04-15 | 4,011 | 4.18 | 3.95 | -0.10 | 3.94 | 4.18 |
|
|
2024-04-12 | 9,074 | 4.18 | 4.05 | -0.10 | 4.00 | 4.18 |
|
|
2024-04-11 | 629 | 4.15 | 4.15 | 0.15 | 4.00 | 4.08 |
|
|
2024-04-10 | 6,459 | 4.00 | 4.00 | -0.19 | 4.00 | 4.18 |
|
|
2024-04-09 | 545 | 4.19 | 4.19 | 0.27 | 4.00 | 4.18 |
|
|
2024-04-08 | 12,871 | 3.72 | 3.92 | -0.01 | 3.74 | 4.19 |
|
|
2024-04-05 | 529 | 3.93 | 3.93 | -0.07 | 3.94 | 4.00 |
|
|
2024-04-04 | 1,780 | 4.00 | 4.00 | 0.01 | 3.93 | 4.00 |
|
|
2024-04-03 | 2,273 | 4.00 | 3.99 | -0.03 | 3.93 | 4.00 |
|
|
2024-04-02 | 8,880 | 4.00 | 4.02 | 0.02 | 3.93 | 4.00 |
|
|
2024-03-28 | 14,525 | 4.19 | 4.00 | -0.21 | 4.15 | 4.19 |
|
|
2024-03-27 | 5,590 | 4.24 | 4.21 | -0.08 | 3.93 | 4.23 |
|
|
2024-03-26 | 161 | 4.28 | 4.29 | 0.39 | 3.91 | 4.20 |
|
|
2024-03-25 | 12,952 | 3.90 | 3.90 | 0.06 | 3.80 | 4.32 |
|
|
2024-03-22 | 161,336 | 3.80 | 3.84 | -0.46 | 3.66 | 4.35 |
|
|
2024-03-21 | 4,741 | 4.30 | 4.30 | -0.06 | 4.01 | 4.40 |
|
|
2024-03-20 | 11,764 | 4.40 | 4.36 | -0.25 | 3.97 | 4.40 |
|
|
2024-03-19 | 56,274 | 4.21 | 4.61 | 0.66 | 4.21 | 4.35 |
|
|
2024-03-18 | 2,148 | 4.17 | 3.95 | 0.16 | 3.78 | 4.17 |
|
|
2024-03-15 | 225 | 3.75 | 3.79 | 0.04 | 3.62 | 4.16 |
|
|
2024-03-14 | 23,710 | 3.63 | 3.75 | -0.59 | 3.61 | 4.21 |
|
|
2024-03-13 | 108,694 | 4.20 | 4.34 | 0.52 | 3.75 | 4.27 |
|
|
2024-03-12 | 343 | 3.82 | 3.82 | 0.22 | 3.61 | 3.82 |
|
|
2024-03-11 | 100,092 | 3.60 | 3.60 | 0.11 | 3.49 | 3.82 |
|
|
2024-03-08 | 54,623 | 3.03 | 3.49 | -0.04 | 3.60 | 3.85 |
|
|
2024-03-07 | 35,000 | 3.02 | 3.53 | -0.16 | 3.36 | 4.01 |
|
|
2024-03-06 | 81,310 | 3.50 | 3.69 | -0.44 | 3.56 | 4.17 |
|
|
2024-03-05 | 1 | 4.13 | 4.13 | 0.11 | 4.04 | 4.13 |
|
|
2024-03-04 | 2,340 | 4.01 | 4.02 | 0.01 | 3.99 | 4.13 |
|
|
2024-03-01 | 2,581 | 4.13 | 4.01 | 0.00 | 3.99 | 4.13 |
|
|
2024-02-29 | 9,500 | 4.14 | 4.01 | -0.07 | 4.10 | 4.14 |
|
|
2024-02-28 | 5,729 | 4.01 | 4.08 | -0.05 | 4.00 | 4.14 |
|
|
2024-02-27 | 2,174 | 4.13 | 4.13 | -0.05 | 4.00 | 4.14 |
|
|
2024-02-26 | 1,486 | 4.18 | 4.18 | 0.04 | 3.99 | 4.18 |
|
|
2024-02-23 | 32,149 | 4.18 | 4.14 | 0.13 | 3.91 | 4.18 |
|
|
2024-02-22 | 775 | 4.04 | 4.01 | 0.09 | 3.90 | 4.04 |
|
|
2024-02-21 | 463 | 4.04 | 3.92 | 0.15 | 3.90 | 4.04 |
|
|
2024-02-20 | 11,742 | 4.04 | 3.77 | -0.19 | 3.90 | 4.04 |
|
|
2024-02-19 | 2,098 | 3.93 | 3.96 | -0.09 | 3.94 | 4.04 |
|
|
2024-02-16 | 117 | 4.05 | 4.05 | 0.12 | 3.93 | 4.17 |
|
|
2024-02-15 | 1,751 | 4.05 | 3.93 | -0.12 | 3.93 | 4.05 |
|
|
2024-02-13 | 544 | 4.05 | 4.05 | -0.08 | 4.00 | 4.05 |
|
|
2024-02-12 | 2,746 | 4.17 | 4.13 | 0.03 | 4.00 | 4.17 |
|
|
2024-02-09 | 113 | 4.10 | 4.10 | -0.07 | 3.84 | 4.17 |
|
|
2024-02-08 | 50 | 4.17 | 4.17 | 0.30 | 3.84 | 4.17 |
|
|
2024-02-07 | 12,021 | 4.17 | 3.87 | -0.30 | 3.84 | 4.17 |
|
|
2024-02-06 | 443 | 4.17 | 4.17 | 0.02 | 3.90 | 4.17 |
|
|
2024-02-05 | 219 | 4.16 | 4.15 | 0.15 | 3.84 | 4.16 |
|
|
2024-02-02 | 1,253 | 3.61 | 4.00 | 0.33 | 3.84 | 4.16 |
|
|
2024-02-01 | 4,625 | 4.16 | 3.67 | -0.49 | 3.84 | 4.16 |
|
|
2024-01-31 | 1,302 | 4.16 | 4.16 | -0.02 | 4.10 | 4.16 |
|
|
2024-01-30 | 1,447 | 4.17 | 4.18 | -0.01 | 3.85 | 4.17 |
|
|
2024-01-29 | 8,427 | 4.20 | 4.19 | 0.04 | 3.85 | 4.14 |
|
|
2024-01-26 | 751 | 4.15 | 4.15 | 0.00 | 3.85 | 4.14 |
|
|
2024-01-25 | 317 | 4.15 | 4.15 | 0.22 | 3.81 | 4.14 |
|
|
2024-01-24 | 101,001 | 4.15 | 3.93 | -0.13 | 3.81 | 4.15 |
|
|
2024-01-23 | 6,766 | 4.15 | 4.06 | 0.00 | 3.81 | 3.93 |
|
|
2024-01-22 | 120,803 | 4.18 | 4.06 | 0.35 | 3.85 | 4.18 |
|
|
2024-01-19 | 37,005 | 3.50 | 3.71 | -0.30 | 3.50 | 4.18 |
|
|
2024-01-18 | 103,483 | 4.18 | 4.01 | 0.07 | 3.97 | 4.18 |
|
|
2024-01-17 | 732 | 3.94 | 3.94 | 0.01 | 4.00 | 4.18 |
|
|
2024-01-16 | 4,820 | 3.90 | 3.93 | -0.26 | 3.90 | 4.19 |
|
|
2024-01-15 | 3,093 | 4.19 | 4.19 | 0.03 | 3.93 | 4.19 |
|
|
2024-01-12 | 144 | 3.93 | 4.16 | 0.22 | 3.93 | 4.19 |
|
|
2024-01-11 | 2,600 | 4.19 | 3.94 | -0.24 | 3.93 | 4.19 |
|
|
2024-01-10 | 5,947 | 4.18 | 4.18 | 0.25 | 3.93 | 4.19 |
|
|
2024-01-09 | 1,005 | 3.93 | 3.93 | -0.24 | 3.93 | 4.19 |
|
|
2024-01-08 | 6,904 | 3.90 | 4.17 | 0.10 | 3.93 | 4.19 |
|
|
2024-01-05 | 6,945 | 4.05 | 4.07 | -0.08 | 3.90 | 4.19 |
|
|
2024-01-04 | 11,859 | 4.19 | 4.15 | 0.00 | 3.90 | 4.19 |
|
|
2024-01-03 | 2,191 | 4.15 | 4.15 | -0.06 | 4.15 | 4.19 |
|
|
2024-01-02 | 11,200 | 4.21 | 4.21 | 0.32 | 3.95 | 4.20 |
|
|
2023-12-29 | 10,161 | 3.89 | 3.89 | 0.00 | 3.90 | 4.11 |
|
|
2023-12-28 | 23,000 | 3.51 | 3.89 | -0.24 | 3.80 | 4.13 |
|
|
2023-12-27 | 4,170 | 4.13 | 4.13 | 0.00 | 4.00 | 4.13 |
|
|
2023-12-22 | 435 | 4.13 | 4.13 | 0.00 | 4.00 | 4.13 |
|
|
2023-12-21 | 471 | 4.13 | 4.13 | 0.17 | 3.94 | 4.13 |
|
|
2023-12-20 | 1,258 | 4.00 | 3.96 | -0.17 | 3.94 | 4.13 |
|
|
2023-12-19 | 402 | 4.05 | 4.13 | 0.13 | 3.94 | 4.19 |
|
|
2023-12-18 | 58,112 | 4.19 | 4.00 | 0.00 | 3.94 | 4.19 |
|
|
2023-12-15 | 553 | 4.05 | 4.00 | 0.06 | 3.94 | 4.19 |
|
|
2023-12-14 | 600 | 3.94 | 3.94 | -0.01 | 3.94 | 4.05 |
|
|
2023-12-13 | 654 | 3.94 | 3.95 | 0.00 | 3.94 | 4.05 |
|
|
2023-12-12 | 0 | 3.94 | 3.95 | 0.00 | 3.94 | 4.19 |
|
|
2023-12-11 | 1,415 | 3.94 | 3.95 | -0.24 | 3.94 | 4.19 |
|
|
2023-12-08 | 329 | 4.19 | 4.19 | 0.27 | 3.94 | 4.19 |
|
|
2023-12-07 | 0 | 3.92 | 3.92 | 0.00 | 3.94 | 4.19 |
|
|
2023-12-06 | 24,380 | 3.92 | 3.92 | -0.27 | 3.92 | 4.19 |
|
|
2023-12-05 | 235 | 4.19 | 4.19 | 0.00 | 3.96 | 4.19 |
|
|
2023-12-04 | 5,315 | 4.19 | 4.19 | -0.02 | 3.96 | 4.19 |
|
|
2023-12-01 | 293 | 4.21 | 4.21 | 0.28 | 3.96 | 4.21 |
|
|
2023-11-30 | 12,055 | 3.91 | 3.93 | -0.29 | 3.95 | 4.21 |
|
|
2023-11-29 | 3,722 | 4.22 | 4.22 | 0.13 | 4.10 | 4.22 |
|
|
2023-11-28 | 351 | 4.00 | 4.09 | 0.09 | 4.10 | 4.22 |
|
|
2023-11-27 | 6,120 | 4.00 | 4.00 | -0.22 | 4.00 | 4.22 |
|
|
2023-11-24 | 16 | 4.22 | 4.22 | 0.01 | 4.00 | 4.22 |
|
|
2023-11-23 | 20,161 | 4.21 | 4.21 | 0.21 | 4.00 | 4.22 |
|
|
2023-11-22 | 10,000 | 4.00 | 4.00 | -0.05 | 4.00 | 4.22 |
|
|
2023-11-21 | 1,250 | 4.22 | 4.05 | -0.06 | 4.01 | 4.22 |
|
|
2023-11-20 | 54,155 | 4.10 | 4.11 | 0.11 | 4.01 | 4.22 |
|
|
2023-11-17 | 20,870 | 4.00 | 4.00 | 0.00 | 4.01 | 4.18 |
|
|
2023-11-16 | 59,034 | 4.00 | 4.00 | -0.15 | 3.96 | 4.18 |
|
|
2023-11-15 | 1,861 | 4.20 | 4.15 | 0.19 | 3.90 | 4.20 |
|
|
2023-11-14 | 529 | 3.94 | 3.96 | 0.02 | 3.90 | 4.20 |
|
|
2023-11-13 | 840 | 3.95 | 3.94 | -0.26 | 3.95 | 4.20 |
|
|
2023-11-10 | 402 | 4.20 | 4.20 | 0.14 | 3.90 | 4.20 |
|
|
2023-11-09 | 415 | 4.06 | 4.06 | 0.16 | 3.90 | 4.22 |
|
|
2023-11-08 | 4,547 | 3.86 | 3.90 | -0.15 | 3.90 | 4.06 |
|
|
2023-11-07 | 10,200 | 3.91 | 4.05 | -0.01 | 3.91 | 4.22 |
|
|
2023-11-06 | 2,045 | 4.06 | 4.06 | -0.06 | 4.06 | 4.22 |
|
|
2023-11-03 | 8,541 | 4.06 | 4.12 | -0.09 | 4.06 | 4.22 |
|
|
2023-11-02 | 421 | 4.20 | 4.21 | 0.30 | 4.06 | 4.20 |
|
|
2023-11-01 | 11,272 | 4.25 | 3.91 | -0.05 | 3.86 | 4.25 |
|
|
2023-10-31 | 6,683 | 4.30 | 3.96 | -0.06 | 3.91 | 4.25 |
|
|
2023-10-30 | 3,896 | 4.30 | 4.02 | -0.28 | 3.97 | 4.30 |
|
|
2023-10-27 | 8,200 | 4.30 | 4.30 | 0.00 | 4.18 | 4.30 |
|
|
2023-10-26 | 16,771 | 4.30 | 4.30 | 0.11 | 4.18 | 4.30 |
|
|
2023-10-25 | 78,193 | 3.96 | 4.19 | -0.11 | 4.04 | 4.30 |
|
|
2023-10-24 | 4,331 | 4.30 | 4.30 | 0.03 | 4.27 | 4.30 |
|
|
2023-10-23 | 2,628 | 4.27 | 4.27 | 0.00 | 4.27 | 4.30 |
|
|
2023-10-20 | 1,276 | 4.27 | 4.27 | 0.00 | 4.26 | 4.27 |
|
|
2023-10-19 | 2,297 | 4.27 | 4.27 | -0.04 | 4.26 | 4.27 |
|
|
2023-10-18 | 1,588 | 4.26 | 4.31 | 0.04 | 4.26 | 4.34 |
|
|
2023-10-17 | 8,244 | 4.10 | 4.27 | -0.07 | 4.15 | 4.34 |
|
|
2023-10-13 | 64 | 4.34 | 4.34 | 0.00 | 4.30 | 4.35 |
|
|
2023-10-12 | 1,178 | 4.34 | 4.34 | 0.00 | 4.27 | 4.34 |
|
|
2023-10-11 | 66,704 | 4.35 | 4.34 | 0.00 | 4.27 | 4.34 |
|
|
2023-10-10 | 1,759 | 4.34 | 4.34 | 0.01 | 4.27 | 4.34 |
|
|
2023-10-09 | 6,531 | 4.34 | 4.33 | -0.01 | 4.27 | 4.34 |
|
|
2023-10-06 | 3,929 | 4.25 | 4.34 | 0.19 | 4.15 | 4.35 |
|
|
2023-10-05 | 2,312 | 4.15 | 4.15 | -0.12 | 4.15 | 4.34 |
|
|
2023-10-04 | 848 | 4.34 | 4.27 | -0.06 | 4.15 | 4.34 |
|
|
2023-10-03 | 25,573 | 4.24 | 4.33 | -0.01 | 4.24 | 4.35 |
|
|
2023-10-02 | 5,218 | 4.34 | 4.34 | 0.06 | 4.32 | 4.34 |
|
|
2023-09-29 | 112,794 | 4.28 | 4.28 | -0.03 | 4.25 | 4.34 |
|
|
2023-09-28 | 16,840 | 4.32 | 4.31 | -0.02 | 4.28 | 4.32 |
|
|
2023-09-27 | 12,911 | 4.25 | 4.33 | 0.01 | 4.26 | 4.34 |
|
|
2023-09-26 | 8,485 | 4.31 | 4.32 | 0.00 | 4.25 | 4.34 |
|
|
2023-09-25 | 4,814 | 4.34 | 4.32 | 0.00 | 4.32 | 4.34 |
|
|
2023-09-22 | 14,071 | 4.34 | 4.32 | 0.01 | 4.31 | 4.34 |
|
|
2023-09-21 | 4,159 | 4.31 | 4.31 | 0.00 | 4.31 | 4.34 |
|
|
2023-09-20 | 12,878 | 4.31 | 4.31 | -0.03 | 4.31 | 4.34 |
|
|
2023-09-19 | 24,348 | 4.10 | 4.34 | 0.14 | 4.12 | 4.34 |
|
|
2023-09-18 | 837 | 4.11 | 4.20 | -0.11 | 4.10 | 4.31 |
|
|
2023-09-15 | 2,644 | 4.31 | 4.31 | -0.03 | 4.10 | 4.31 |
|
|
2023-09-14 | 11,925 | 4.34 | 4.34 | 0.19 | 4.10 | 4.34 |
|
|
2023-09-13 | 20,503 | 4.30 | 4.15 | -0.18 | 4.05 | 4.30 |
|
|
2023-09-12 | 9,191 | 4.30 | 4.33 | -0.01 | 4.20 | 4.30 |
|
|
2023-09-11 | 58,115 | 4.34 | 4.34 | 0.00 | 4.33 | 4.34 |
|
|
2023-09-08 | 25,352 | 4.33 | 4.34 | -0.01 | 4.20 | 4.30 |
|
|
2023-09-07 | 46,947 | 4.35 | 4.35 | 0.00 | 4.20 | 4.34 |
|
|
2023-09-06 | 25,976 | 4.34 | 4.35 | 0.01 | 4.20 | 4.35 |
|
|
2023-09-05 | 5,291 | 4.35 | 4.34 | 0.06 | 4.20 | 4.35 |
|
|
2023-09-04 | 8,018 | 4.30 | 4.28 | 0.03 | 4.01 | 4.35 |
|
|
2023-09-01 | 102 | 4.11 | 4.25 | -0.10 | 4.11 | 4.35 |
|
|
2023-08-31 | 4,992 | 4.35 | 4.35 | 0.00 | 4.11 | 4.35 |
|
|
2023-08-30 | 41 | 4.35 | 4.35 | 0.11 | 4.11 | 4.35 |
|
|
2023-08-29 | 18,936 | 4.35 | 4.24 | -0.11 | 4.00 | 4.35 |
|
|
2023-08-28 | 7,062 | 4.35 | 4.35 | 0.00 | 3.99 | 4.35 |
|
|
2023-08-25 | 419 | 4.35 | 4.35 | -0.03 | 3.99 | 4.35 |
|
|
2023-08-24 | 14,130 | 4.35 | 4.38 | -0.22 | 4.20 | 4.35 |
|
|
2023-08-23 | 179 | 4.36 | 4.60 | -0.05 | 4.36 | 4.65 |
|
|
2023-08-22 | 1,400 | 4.65 | 4.65 | 0.40 | 4.36 | 4.65 |
|
|
2023-08-21 | 2,445 | 4.25 | 4.25 | -0.40 | 4.25 | 4.65 |
|
|
2023-08-18 | 176 | 4.65 | 4.65 | 0.00 | 4.25 | 4.65 |
|
|
2023-08-17 | 50,330 | 4.65 | 4.65 | 0.29 | 4.25 | 4.65 |
|
|
2023-08-16 | 282 | 4.25 | 4.36 | 0.19 | 4.25 | 4.64 |
|
|
2023-08-15 | 27,297 | 4.64 | 4.17 | -0.47 | 4.02 | 4.64 |
|
|
2023-08-14 | 6,312 | 4.64 | 4.64 | -0.01 | 4.01 | 4.64 |
|
|
2023-08-11 | 539 | 4.65 | 4.65 | 0.14 | 4.02 | 4.64 |
|
|
2023-08-10 | 32 | 4.51 | 4.51 | -0.12 | 4.01 | 4.63 |
|
|
2023-08-09 | 17,629 | 4.11 | 4.63 | -0.02 | 4.01 | 4.10 |
|
|
2023-08-08 | 532 | 4.65 | 4.65 | 0.31 | 4.12 | 4.65 |
|
|
2023-08-04 | 33,526 | 4.28 | 4.34 | -0.04 | 4.28 | 4.65 |
|
|
2023-08-03 | 2,451 | 4.11 | 4.38 | 0.10 | 4.28 | 4.65 |
|
|
2023-08-02 | 15,680 | 4.65 | 4.28 | -0.36 | 4.40 | 4.65 |
|
|
2023-07-31 | 2,954 | 4.65 | 4.64 | 0.24 | 4.29 | 4.65 |
|
|
2023-07-28 | 1,297 | 4.65 | 4.40 | -0.23 | 4.33 | 4.65 |
|
|
2023-07-27 | 26,745 | 4.65 | 4.63 | 0.00 | 4.32 | 4.65 |
|
|
2023-07-26 | 1,381 | 4.62 | 4.63 | -0.02 | 4.62 | 4.65 |
|
|
2023-07-25 | 642 | 4.65 | 4.65 | 0.00 | 4.64 | 4.65 |
|
|
2023-07-24 | 80,593 | 4.65 | 4.65 | 0.01 | 4.64 | 4.65 |
|
|
2023-07-21 | 111,931 | 4.65 | 4.64 | 0.50 | 4.61 | 4.65 |
|
|
2023-07-20 | 2,434 | 4.00 | 4.14 | -0.22 | 4.25 | 4.63 |
|
|
2023-07-19 | 2,232 | 4.35 | 4.36 | 0.01 | 4.25 | 4.63 |
|
|
2023-07-18 | 2,001,964 | 4.35 | 4.35 | -0.25 | 4.35 | 4.63 |
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
|
2024-07-17 | 898 | 3.86 | 3.87 | -0.22 | 3.86 | 4.08 |
|
|
2024-07-16 | 1,219 | 4.09 | 4.09 | 0.00 | 3.86 | 4.09 |
|
|
2024-07-15 | 74 | 4.09 | 4.09 | 0.22 | 3.85 | 4.09 |
|
|
2024-07-12 | 14,010 | 3.85 | 3.87 | -0.14 | 3.85 | 4.09 |
|
|
2024-07-11 | 108 | 4.09 | 4.01 | 0.16 | 4.00 | 4.09 |
|
|
2024-07-10 | 803 | 4.09 | 3.85 | -0.24 | 4.00 | 4.09 |
|
|
2024-07-09 | 100 | 4.09 | 4.09 | 0.24 | 3.85 | 4.09 |
|
|
2024-07-08 | 0 | 3.85 | 3.85 | 0.00 | 3.85 | 4.09 |
|
|
2024-07-05 | 3,208 | 3.85 | 3.85 | -0.22 | 3.85 | 4.09 |
|
|
2024-07-04 | 1,360 | 4.09 | 4.07 | -0.02 | 3.85 | 4.09 |
|
|
2024-07-02 | 2 | 4.09 | 4.09 | 0.23 | 3.85 | 4.09 |
|
|
2024-07-01 | 41,102 | 4.09 | 3.86 | -0.15 | 3.85 | 4.09 |
|
|
2024-06-28 | 92 | 3.86 | 4.01 | 0.08 | 4.00 | 4.10 |
|
|
2024-06-27 | 265 | 3.85 | 3.93 | -0.13 | 3.86 | 4.10 |
|
|
2024-06-26 | 768 | 4.10 | 4.06 | -0.04 | 4.00 | 4.10 |
|
|
2024-06-25 | 262 | 4.10 | 4.10 | 0.26 | 3.71 | 4.10 |
|
|
2024-06-24 | 41 | 3.84 | 3.84 | -0.26 | 3.71 | 4.10 |
|
|
2024-06-21 | 757 | 4.10 | 4.10 | 0.00 | 3.70 | 4.10 |
|
|
2024-06-20 | 8,035 | 4.10 | 4.10 | 0.21 | 3.80 | 4.10 |
|
|
2024-06-19 | 353 | 3.60 | 3.89 | -0.08 | 3.80 | 4.10 |
|
|
2024-06-18 | 0 | 3.85 | 3.97 | 0.00 | 3.60 | 4.10 |
|
|
2024-06-17 | 1,522 | 3.85 | 3.97 | 0.03 | 3.60 | 4.10 |
|
|
2024-06-14 | 13,980 | 4.10 | 3.94 | -0.06 | 3.48 | 4.10 |
|
|
2024-06-13 | 1,130 | 4.00 | 4.00 | 0.00 | 4.00 | 4.14 |
|
|
2024-06-12 | 1,501 | 4.00 | 4.00 | -0.14 | 4.00 | 4.14 |
|
|
2024-06-11 | 1 | 4.14 | 4.14 | 0.00 | 4.00 | 4.14 |
|
|
2024-06-10 | 1,858 | 4.14 | 4.14 | 0.00 | 4.00 | 4.14 |
|
|
2024-06-07 | 206 | 4.14 | 4.14 | 0.13 | 4.00 | 4.14 |
|
|
2024-06-06 | 13,702 | 4.01 | 4.01 | -0.02 | 4.01 | 4.14 |
|
|
2024-06-05 | 1,619 | 4.01 | 4.03 | -0.14 | 4.00 | 4.18 |
|
|
2024-06-04 | 3,313 | 4.19 | 4.17 | 0.01 | 4.00 | 4.19 |
|
|
2024-06-03 | 37,529 | 4.17 | 4.16 | 0.03 | 4.00 | 4.17 |
|
|
2024-05-31 | 1,714 | 4.14 | 4.13 | 0.00 | 4.00 | 4.14 |
|
|
2024-05-30 | 961 | 4.13 | 4.13 | 0.00 | 4.00 | 4.13 |
|
|
2024-05-29 | 4,432 | 4.13 | 4.13 | -0.01 | 4.00 | 4.13 |
|
|
2024-05-28 | 1,270 | 4.13 | 4.14 | 0.15 | 4.00 | 4.13 |
|
|
2024-05-27 | 158 | 4.14 | 3.99 | 0.03 | 3.90 | 4.14 |
|
|
2024-05-24 | 29,107 | 4.00 | 3.96 | -0.18 | 3.82 | 4.14 |
|
|
2024-05-22 | 648 | 4.14 | 4.14 | -0.01 | 4.00 | 4.14 |
|
|
2024-05-21 | 255 | 4.14 | 4.15 | 0.00 | 4.00 | 4.14 |
|
|
2024-05-20 | 1,903 | 4.15 | 4.15 | 0.15 | 4.00 | 4.15 |
|
|
2024-05-17 | 515 | 4.13 | 4.00 | -0.13 | 4.00 | 4.13 |
|
|
2024-05-16 | 0 | 4.00 | 4.13 | 0.00 | 4.00 | 4.13 |
|
|
2024-05-15 | 27,023 | 4.00 | 4.13 | 0.02 | 4.00 | 4.15 |
|
|
2024-05-14 | 5,614 | 4.13 | 4.11 | 0.23 | 4.00 | 4.13 |
|
|
2024-05-13 | 4,464 | 3.90 | 3.88 | -0.02 | 3.90 | 4.13 |
|
|
2024-05-10 | 1,604 | 4.14 | 3.90 | -0.10 | 3.25 | 4.14 |
|
|
2024-05-09 | 34 | 3.90 | 4.00 | -0.14 | 3.90 | 4.14 |
|
|
2024-05-08 | 19 | 4.14 | 4.14 | 0.35 | 3.51 | 4.14 |
|
|
2024-05-07 | 26,331 | 3.01 | 3.79 | -0.17 | 3.50 | 4.14 |
|
|
2024-05-06 | 9,353 | 3.88 | 3.96 | -0.19 | 3.80 | 4.17 |
|
|
2024-05-03 | 1,114 | 4.15 | 4.15 | 0.02 | 3.80 | 4.17 |
|
|
2024-05-02 | 4,953 | 4.15 | 4.13 | -0.05 | 3.81 | 4.15 |
|
|
2024-05-01 | 209 | 4.18 | 4.18 | 0.22 | 3.81 | 4.15 |
|
|
2024-04-30 | 6,660 | 4.18 | 3.96 | -0.22 | 4.15 | 4.18 |
|
|
2024-04-29 | 2,248 | 4.17 | 4.18 | 0.00 | 3.91 | 4.18 |
|
|
2024-04-26 | 3 | 4.18 | 4.18 | 0.07 | 3.71 | 4.18 |
|
|
2024-04-25 | 1,922 | 4.15 | 4.11 | -0.07 | 3.71 | 4.18 |
|
|
2024-04-24 | 626 | 4.18 | 4.18 | 0.00 | 4.00 | 4.18 |
|
|
2024-04-23 | 221 | 4.18 | 4.18 | 0.17 | 3.94 | 4.18 |
|
|
2024-04-22 | 1,490 | 4.18 | 4.01 | -0.07 | 4.09 | 4.18 |
|
|
2024-04-19 | 2,595 | 4.18 | 4.08 | -0.10 | 3.94 | 4.18 |
|
|
2024-04-18 | 1,410 | 4.15 | 4.18 | 0.00 | 3.94 | 4.18 |
|
|
2024-04-17 | 664 | 4.00 | 4.18 | 0.03 | 4.00 | 4.18 |
|
|
2024-04-16 | 10,936 | 4.18 | 4.15 | 0.20 | 4.00 | 4.18 |
|
|
2024-04-15 | 4,011 | 4.18 | 3.95 | -0.10 | 3.94 | 4.18 |
|
|
2024-04-12 | 9,074 | 4.18 | 4.05 | -0.10 | 4.00 | 4.18 |
|
|
2024-04-11 | 629 | 4.15 | 4.15 | 0.15 | 4.00 | 4.08 |
|
|
2024-04-10 | 6,459 | 4.00 | 4.00 | -0.19 | 4.00 | 4.18 |
|
|
2024-04-09 | 545 | 4.19 | 4.19 | 0.27 | 4.00 | 4.18 |
|
|
2024-04-08 | 12,871 | 3.72 | 3.92 | -0.01 | 3.74 | 4.19 |
|
|
2024-04-05 | 529 | 3.93 | 3.93 | -0.07 | 3.94 | 4.00 |
|
|
2024-04-04 | 1,780 | 4.00 | 4.00 | 0.01 | 3.93 | 4.00 |
|
|
2024-04-03 | 2,273 | 4.00 | 3.99 | -0.03 | 3.93 | 4.00 |
|
|
2024-04-02 | 8,880 | 4.00 | 4.02 | 0.02 | 3.93 | 4.00 |
|
|
2024-03-28 | 14,525 | 4.19 | 4.00 | -0.21 | 4.15 | 4.19 |
|
|
2024-03-27 | 5,590 | 4.24 | 4.21 | -0.08 | 3.93 | 4.23 |
|
|
2024-03-26 | 161 | 4.28 | 4.29 | 0.39 | 3.91 | 4.20 |
|
|
2024-03-25 | 12,952 | 3.90 | 3.90 | 0.06 | 3.80 | 4.32 |
|
|
2024-03-22 | 161,336 | 3.80 | 3.84 | -0.46 | 3.66 | 4.35 |
|
|
2024-03-21 | 4,741 | 4.30 | 4.30 | -0.06 | 4.01 | 4.40 |
|
|
2024-03-20 | 11,764 | 4.40 | 4.36 | -0.25 | 3.97 | 4.40 |
|
|
2024-03-19 | 56,274 | 4.21 | 4.61 | 0.66 | 4.21 | 4.35 |
|
|
2024-03-18 | 2,148 | 4.17 | 3.95 | 0.16 | 3.78 | 4.17 |
|
|
2024-03-15 | 225 | 3.75 | 3.79 | 0.04 | 3.62 | 4.16 |
|
|
2024-03-14 | 23,710 | 3.63 | 3.75 | -0.59 | 3.61 | 4.21 |
|
|
2024-03-13 | 108,694 | 4.20 | 4.34 | 0.52 | 3.75 | 4.27 |
|
|
2024-03-12 | 343 | 3.82 | 3.82 | 0.22 | 3.61 | 3.82 |
|
|
2024-03-11 | 100,092 | 3.60 | 3.60 | 0.11 | 3.49 | 3.82 |
|
|
2024-03-08 | 54,623 | 3.03 | 3.49 | -0.04 | 3.60 | 3.85 |
|
|
2024-03-07 | 35,000 | 3.02 | 3.53 | -0.16 | 3.36 | 4.01 |
|
|
2024-03-06 | 81,310 | 3.50 | 3.69 | -0.44 | 3.56 | 4.17 |
|
|
2024-03-05 | 1 | 4.13 | 4.13 | 0.11 | 4.04 | 4.13 |
|
|
2024-03-04 | 2,340 | 4.01 | 4.02 | 0.01 | 3.99 | 4.13 |
|
|
2024-03-01 | 2,581 | 4.13 | 4.01 | 0.00 | 3.99 | 4.13 |
|
|
2024-02-29 | 9,500 | 4.14 | 4.01 | -0.07 | 4.10 | 4.14 |
|
|
2024-02-28 | 5,729 | 4.01 | 4.08 | -0.05 | 4.00 | 4.14 |
|
|
2024-02-27 | 2,174 | 4.13 | 4.13 | -0.05 | 4.00 | 4.14 |
|
|
2024-02-26 | 1,486 | 4.18 | 4.18 | 0.04 | 3.99 | 4.18 |
|
|
2024-02-23 | 32,149 | 4.18 | 4.14 | 0.13 | 3.91 | 4.18 |
|
|
2024-02-22 | 775 | 4.04 | 4.01 | 0.09 | 3.90 | 4.04 |
|
|
2024-02-21 | 463 | 4.04 | 3.92 | 0.15 | 3.90 | 4.04 |
|
|
2024-02-20 | 11,742 | 4.04 | 3.77 | -0.19 | 3.90 | 4.04 |
|
|
2024-02-19 | 2,098 | 3.93 | 3.96 | -0.09 | 3.94 | 4.04 |
|
|
2024-02-16 | 117 | 4.05 | 4.05 | 0.12 | 3.93 | 4.17 |
|
|
2024-02-15 | 1,751 | 4.05 | 3.93 | -0.12 | 3.93 | 4.05 |
|
|
2024-02-13 | 544 | 4.05 | 4.05 | -0.08 | 4.00 | 4.05 |
|
|
2024-02-12 | 2,746 | 4.17 | 4.13 | 0.03 | 4.00 | 4.17 |
|
|
2024-02-09 | 113 | 4.10 | 4.10 | -0.07 | 3.84 | 4.17 |
|
|
2024-02-08 | 50 | 4.17 | 4.17 | 0.30 | 3.84 | 4.17 |
|
|
2024-02-07 | 12,021 | 4.17 | 3.87 | -0.30 | 3.84 | 4.17 |
|
|
2024-02-06 | 443 | 4.17 | 4.17 | 0.02 | 3.90 | 4.17 |
|
|
2024-02-05 | 219 | 4.16 | 4.15 | 0.15 | 3.84 | 4.16 |
|
|
2024-02-02 | 1,253 | 3.61 | 4.00 | 0.33 | 3.84 | 4.16 |
|
|
2024-02-01 | 4,625 | 4.16 | 3.67 | -0.49 | 3.84 | 4.16 |
|
|
2024-01-31 | 1,302 | 4.16 | 4.16 | -0.02 | 4.10 | 4.16 |
|
|
2024-01-30 | 1,447 | 4.17 | 4.18 | -0.01 | 3.85 | 4.17 |
|
|
2024-01-29 | 8,427 | 4.20 | 4.19 | 0.04 | 3.85 | 4.14 |
|
|
2024-01-26 | 751 | 4.15 | 4.15 | 0.00 | 3.85 | 4.14 |
|
|
2024-01-25 | 317 | 4.15 | 4.15 | 0.22 | 3.81 | 4.14 |
|
|
2024-01-24 | 101,001 | 4.15 | 3.93 | -0.13 | 3.81 | 4.15 |
|
|
2024-01-23 | 6,766 | 4.15 | 4.06 | 0.00 | 3.81 | 3.93 |
|
|
2024-01-22 | 120,803 | 4.18 | 4.06 | 0.35 | 3.85 | 4.18 |
|
|
2024-01-19 | 37,005 | 3.50 | 3.71 | -0.30 | 3.50 | 4.18 |
|
|
2024-01-18 | 103,483 | 4.18 | 4.01 | 0.07 | 3.97 | 4.18 |
|
|
2024-01-17 | 732 | 3.94 | 3.94 | 0.01 | 4.00 | 4.18 |
|
|
2024-01-16 | 4,820 | 3.90 | 3.93 | -0.26 | 3.90 | 4.19 |
|
|
2024-01-15 | 3,093 | 4.19 | 4.19 | 0.03 | 3.93 | 4.19 |
|
|
2024-01-12 | 144 | 3.93 | 4.16 | 0.22 | 3.93 | 4.19 |
|
|
2024-01-11 | 2,600 | 4.19 | 3.94 | -0.24 | 3.93 | 4.19 |
|
|
2024-01-10 | 5,947 | 4.18 | 4.18 | 0.25 | 3.93 | 4.19 |
|
|
2024-01-09 | 1,005 | 3.93 | 3.93 | -0.24 | 3.93 | 4.19 |
|
|
2024-01-08 | 6,904 | 3.90 | 4.17 | 0.10 | 3.93 | 4.19 |
|
|
2024-01-05 | 6,945 | 4.05 | 4.07 | -0.08 | 3.90 | 4.19 |
|
|
2024-01-04 | 11,859 | 4.19 | 4.15 | 0.00 | 3.90 | 4.19 |
|
|
2024-01-03 | 2,191 | 4.15 | 4.15 | -0.06 | 4.15 | 4.19 |
|
|
2024-01-02 | 11,200 | 4.21 | 4.21 | 0.32 | 3.95 | 4.20 |
|
|
2023-12-29 | 10,161 | 3.89 | 3.89 | 0.00 | 3.90 | 4.11 |
|
|
2023-12-28 | 23,000 | 3.51 | 3.89 | -0.24 | 3.80 | 4.13 |
|
|
2023-12-27 | 4,170 | 4.13 | 4.13 | 0.00 | 4.00 | 4.13 |
|
|
2023-12-22 | 435 | 4.13 | 4.13 | 0.00 | 4.00 | 4.13 |
|
|
2023-12-21 | 471 | 4.13 | 4.13 | 0.17 | 3.94 | 4.13 |
|
|
2023-12-20 | 1,258 | 4.00 | 3.96 | -0.17 | 3.94 | 4.13 |
|
|
2023-12-19 | 402 | 4.05 | 4.13 | 0.13 | 3.94 | 4.19 |
|
|
2023-12-18 | 58,112 | 4.19 | 4.00 | 0.00 | 3.94 | 4.19 |
|
|
2023-12-15 | 553 | 4.05 | 4.00 | 0.06 | 3.94 | 4.19 |
|
|
2023-12-14 | 600 | 3.94 | 3.94 | -0.01 | 3.94 | 4.05 |
|
|
2023-12-13 | 654 | 3.94 | 3.95 | 0.00 | 3.94 | 4.05 |
|
|
2023-12-12 | 0 | 3.94 | 3.95 | 0.00 | 3.94 | 4.19 |
|
|
2023-12-11 | 1,415 | 3.94 | 3.95 | -0.24 | 3.94 | 4.19 |
|
|
2023-12-08 | 329 | 4.19 | 4.19 | 0.27 | 3.94 | 4.19 |
|
|
2023-12-07 | 0 | 3.92 | 3.92 | 0.00 | 3.94 | 4.19 |
|
|
2023-12-06 | 24,380 | 3.92 | 3.92 | -0.27 | 3.92 | 4.19 |
|
|
2023-12-05 | 235 | 4.19 | 4.19 | 0.00 | 3.96 | 4.19 |
|
|
2023-12-04 | 5,315 | 4.19 | 4.19 | -0.02 | 3.96 | 4.19 |
|
|
2023-12-01 | 293 | 4.21 | 4.21 | 0.28 | 3.96 | 4.21 |
|
|
2023-11-30 | 12,055 | 3.91 | 3.93 | -0.29 | 3.95 | 4.21 |
|
|
2023-11-29 | 3,722 | 4.22 | 4.22 | 0.13 | 4.10 | 4.22 |
|
|
2023-11-28 | 351 | 4.00 | 4.09 | 0.09 | 4.10 | 4.22 |
|
|
2023-11-27 | 6,120 | 4.00 | 4.00 | -0.22 | 4.00 | 4.22 |
|
|
2023-11-24 | 16 | 4.22 | 4.22 | 0.01 | 4.00 | 4.22 |
|
|
2023-11-23 | 20,161 | 4.21 | 4.21 | 0.21 | 4.00 | 4.22 |
|
|
2023-11-22 | 10,000 | 4.00 | 4.00 | -0.05 | 4.00 | 4.22 |
|
|
2023-11-21 | 1,250 | 4.22 | 4.05 | -0.06 | 4.01 | 4.22 |
|
|
2023-11-20 | 54,155 | 4.10 | 4.11 | 0.11 | 4.01 | 4.22 |
|
|
2023-11-17 | 20,870 | 4.00 | 4.00 | 0.00 | 4.01 | 4.18 |
|
|
2023-11-16 | 59,034 | 4.00 | 4.00 | -0.15 | 3.96 | 4.18 |
|
|
2023-11-15 | 1,861 | 4.20 | 4.15 | 0.19 | 3.90 | 4.20 |
|
|
2023-11-14 | 529 | 3.94 | 3.96 | 0.02 | 3.90 | 4.20 |
|
|
2023-11-13 | 840 | 3.95 | 3.94 | -0.26 | 3.95 | 4.20 |
|
|
2023-11-10 | 402 | 4.20 | 4.20 | 0.14 | 3.90 | 4.20 |
|
|
2023-11-09 | 415 | 4.06 | 4.06 | 0.16 | 3.90 | 4.22 |
|
|
2023-11-08 | 4,547 | 3.86 | 3.90 | -0.15 | 3.90 | 4.06 |
|
|
2023-11-07 | 10,200 | 3.91 | 4.05 | -0.01 | 3.91 | 4.22 |
|
|
2023-11-06 | 2,045 | 4.06 | 4.06 | -0.06 | 4.06 | 4.22 |
|
|
2023-11-03 | 8,541 | 4.06 | 4.12 | -0.09 | 4.06 | 4.22 |
|
|
2023-11-02 | 421 | 4.20 | 4.21 | 0.30 | 4.06 | 4.20 |
|
|
2023-11-01 | 11,272 | 4.25 | 3.91 | -0.05 | 3.86 | 4.25 |
|
|
2023-10-31 | 6,683 | 4.30 | 3.96 | -0.06 | 3.91 | 4.25 |
|
|
2023-10-30 | 3,896 | 4.30 | 4.02 | -0.28 | 3.97 | 4.30 |
|
|
2023-10-27 | 8,200 | 4.30 | 4.30 | 0.00 | 4.18 | 4.30 |
|
|
2023-10-26 | 16,771 | 4.30 | 4.30 | 0.11 | 4.18 | 4.30 |
|
|
2023-10-25 | 78,193 | 3.96 | 4.19 | -0.11 | 4.04 | 4.30 |
|
|
2023-10-24 | 4,331 | 4.30 | 4.30 | 0.03 | 4.27 | 4.30 |
|
|
2023-10-23 | 2,628 | 4.27 | 4.27 | 0.00 | 4.27 | 4.30 |
|
|
2023-10-20 | 1,276 | 4.27 | 4.27 | 0.00 | 4.26 | 4.27 |
|
|
2023-10-19 | 2,297 | 4.27 | 4.27 | -0.04 | 4.26 | 4.27 |
|
|
2023-10-18 | 1,588 | 4.26 | 4.31 | 0.04 | 4.26 | 4.34 |
|
|
2023-10-17 | 8,244 | 4.10 | 4.27 | -0.07 | 4.15 | 4.34 |
|
|
2023-10-13 | 64 | 4.34 | 4.34 | 0.00 | 4.30 | 4.35 |
|
|
2023-10-12 | 1,178 | 4.34 | 4.34 | 0.00 | 4.27 | 4.34 |
|
|
2023-10-11 | 66,704 | 4.35 | 4.34 | 0.00 | 4.27 | 4.34 |
|
|
2023-10-10 | 1,759 | 4.34 | 4.34 | 0.01 | 4.27 | 4.34 |
|
|
2023-10-09 | 6,531 | 4.34 | 4.33 | -0.01 | 4.27 | 4.34 |
|
|
2023-10-06 | 3,929 | 4.25 | 4.34 | 0.19 | 4.15 | 4.35 |
|
|
2023-10-05 | 2,312 | 4.15 | 4.15 | -0.12 | 4.15 | 4.34 |
|
|
2023-10-04 | 848 | 4.34 | 4.27 | -0.06 | 4.15 | 4.34 |
|
|
2023-10-03 | 25,573 | 4.24 | 4.33 | -0.01 | 4.24 | 4.35 |
|
|
2023-10-02 | 5,218 | 4.34 | 4.34 | 0.06 | 4.32 | 4.34 |
|
|
2023-09-29 | 112,794 | 4.28 | 4.28 | -0.03 | 4.25 | 4.34 |
|
|
2023-09-28 | 16,840 | 4.32 | 4.31 | -0.02 | 4.28 | 4.32 |
|
|
2023-09-27 | 12,911 | 4.25 | 4.33 | 0.01 | 4.26 | 4.34 |
|
|
2023-09-26 | 8,485 | 4.31 | 4.32 | 0.00 | 4.25 | 4.34 |
|
|
2023-09-25 | 4,814 | 4.34 | 4.32 | 0.00 | 4.32 | 4.34 |
|
|
2023-09-22 | 14,071 | 4.34 | 4.32 | 0.01 | 4.31 | 4.34 |
|
|
2023-09-21 | 4,159 | 4.31 | 4.31 | 0.00 | 4.31 | 4.34 |
|
|
2023-09-20 | 12,878 | 4.31 | 4.31 | -0.03 | 4.31 | 4.34 |
|
|
2023-09-19 | 24,348 | 4.10 | 4.34 | 0.14 | 4.12 | 4.34 |
|
|
2023-09-18 | 837 | 4.11 | 4.20 | -0.11 | 4.10 | 4.31 |
|
|
2023-09-15 | 2,644 | 4.31 | 4.31 | -0.03 | 4.10 | 4.31 |
|
|
2023-09-14 | 11,925 | 4.34 | 4.34 | 0.19 | 4.10 | 4.34 |
|
|
2023-09-13 | 20,503 | 4.30 | 4.15 | -0.18 | 4.05 | 4.30 |
|
|
2023-09-12 | 9,191 | 4.30 | 4.33 | -0.01 | 4.20 | 4.30 |
|
|
2023-09-11 | 58,115 | 4.34 | 4.34 | 0.00 | 4.33 | 4.34 |
|
|
2023-09-08 | 25,352 | 4.33 | 4.34 | -0.01 | 4.20 | 4.30 |
|
|
2023-09-07 | 46,947 | 4.35 | 4.35 | 0.00 | 4.20 | 4.34 |
|
|
2023-09-06 | 25,976 | 4.34 | 4.35 | 0.01 | 4.20 | 4.35 |
|
|
2023-09-05 | 5,291 | 4.35 | 4.34 | 0.06 | 4.20 | 4.35 |
|
|
2023-09-04 | 8,018 | 4.30 | 4.28 | 0.03 | 4.01 | 4.35 |
|
|
2023-09-01 | 102 | 4.11 | 4.25 | -0.10 | 4.11 | 4.35 |
|
|
2023-08-31 | 4,992 | 4.35 | 4.35 | 0.00 | 4.11 | 4.35 |
|
|
2023-08-30 | 41 | 4.35 | 4.35 | 0.11 | 4.11 | 4.35 |
|
|
2023-08-29 | 18,936 | 4.35 | 4.24 | -0.11 | 4.00 | 4.35 |
|
|
2023-08-28 | 7,062 | 4.35 | 4.35 | 0.00 | 3.99 | 4.35 |
|
|
2023-08-25 | 419 | 4.35 | 4.35 | -0.03 | 3.99 | 4.35 |
|
|
2023-08-24 | 14,130 | 4.35 | 4.38 | -0.22 | 4.20 | 4.35 |
|
|
2023-08-23 | 179 | 4.36 | 4.60 | -0.05 | 4.36 | 4.65 |
|
|
2023-08-22 | 1,400 | 4.65 | 4.65 | 0.40 | 4.36 | 4.65 |
|
|
2023-08-21 | 2,445 | 4.25 | 4.25 | -0.40 | 4.25 | 4.65 |
|
|
2023-08-18 | 176 | 4.65 | 4.65 | 0.00 | 4.25 | 4.65 |
|
|
2023-08-17 | 50,330 | 4.65 | 4.65 | 0.29 | 4.25 | 4.65 |
|
|
2023-08-16 | 282 | 4.25 | 4.36 | 0.19 | 4.25 | 4.64 |
|
|
2023-08-15 | 27,297 | 4.64 | 4.17 | -0.47 | 4.02 | 4.64 |
|
|
2023-08-14 | 6,312 | 4.64 | 4.64 | -0.01 | 4.01 | 4.64 |
|
|
2023-08-11 | 539 | 4.65 | 4.65 | 0.14 | 4.02 | 4.64 |
|
|
2023-08-10 | 32 | 4.51 | 4.51 | -0.12 | 4.01 | 4.63 |
|
|
2023-08-09 | 17,629 | 4.11 | 4.63 | -0.02 | 4.01 | 4.10 |
|
|
2023-08-08 | 532 | 4.65 | 4.65 | 0.31 | 4.12 | 4.65 |
|
|
2023-08-04 | 33,526 | 4.28 | 4.34 | -0.04 | 4.28 | 4.65 |
|
|
2023-08-03 | 2,451 | 4.11 | 4.38 | 0.10 | 4.28 | 4.65 |
|
|
2023-08-02 | 15,680 | 4.65 | 4.28 | -0.36 | 4.40 | 4.65 |
|
|
2023-07-31 | 2,954 | 4.65 | 4.64 | 0.24 | 4.29 | 4.65 |
|
|
2023-07-28 | 1,297 | 4.65 | 4.40 | -0.23 | 4.33 | 4.65 |
|
|
2023-07-27 | 26,745 | 4.65 | 4.63 | 0.00 | 4.32 | 4.65 |
|
|
2023-07-26 | 1,381 | 4.62 | 4.63 | -0.02 | 4.62 | 4.65 |
|
|
2023-07-25 | 642 | 4.65 | 4.65 | 0.00 | 4.64 | 4.65 |
|
|
2023-07-24 | 80,593 | 4.65 | 4.65 | 0.01 | 4.64 | 4.65 |
|
|
2023-07-21 | 111,931 | 4.65 | 4.64 | 0.50 | 4.61 | 4.65 |
|
|
2023-07-20 | 2,434 | 4.00 | 4.14 | -0.22 | 4.25 | 4.63 |
|
|
2023-07-19 | 2,232 | 4.35 | 4.36 | 0.01 | 4.25 | 4.63 |
|
|
2023-07-18 | 2,001,964 | 4.35 | 4.35 | -0.25 | 4.35 | 4.63 |
Select Stock
Prev. Closing Price
$4.09
Open
$3.87
Bid
$3.86
Ask
$4.08
Volume Traded
898
Last Traded
$3.86
