CARRERAS LIMITED (CAR)
August 08, 2023 through August 07, 2024TIP: Select short periods when viewing stocks.
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
2024-08-07 | 77,293 | 9.50 | 9.41 | 0.00 | 9.41 | 9.50 |
|
2024-08-05 | 95,869 | 9.50 | 9.41 | 0.09 | 9.32 | 9.50 |
|
|
2024-08-02 | 373,173 | 9.15 | 9.32 | 0.06 | 9.14 | 9.58 |
|
2024-07-31 | 1,032,201 | 9.58 | 9.26 | -0.27 | 9.55 | 9.58 |
|
|
2024-07-30 | 86,816 | 9.50 | 9.53 | 0.00 | 9.55 | 9.58 |
|
|
2024-07-29 | 323,825 | 9.45 | 9.53 | -0.05 | 9.46 | 9.55 |
|
|
2024-07-26 | 125,528 | 9.59 | 9.58 | -0.02 | 9.55 | 9.58 |
|
|
2024-07-25 | 495,843 | 9.60 | 9.60 | 0.03 | 9.57 | 9.60 |
|
|
2024-07-24 | 70,474 | 9.55 | 9.57 | -0.06 | 9.55 | 9.60 |
|
|
2024-07-23 | 213,757 | 9.60 | 9.63 | 0.02 | 9.55 | 9.60 |
|
|
2024-07-22 | 52,436 | 9.67 | 9.61 | -0.06 | 9.67 | 9.70 |
|
|
2024-07-19 | 25,067 | 9.60 | 9.67 | 0.00 | 9.61 | 9.69 |
|
|
2024-07-18 | 124,305 | 9.67 | 9.67 | 0.00 | 9.61 | 9.66 |
|
|
2024-07-17 | 41,754 | 9.70 | 9.67 | 0.06 | 9.65 | 9.70 |
|
|
2024-07-16 | 52,430 | 9.72 | 9.61 | -0.13 | 9.60 | 9.72 |
|
|
2024-07-15 | 70,659 | 9.75 | 9.74 | 0.07 | 9.55 | 9.75 |
|
|
2024-07-12 | 116,076 | 9.79 | 9.67 | 0.07 | 9.70 | 9.80 |
|
|
2024-07-11 | 82,844 | 9.61 | 9.60 | 0.07 | 9.60 | 9.65 |
|
|
2024-07-10 | 1,210,993 | 9.50 | 9.53 | -0.01 | 9.50 | 9.67 |
|
|
2024-07-09 | 197,801 | 9.74 | 9.54 | 0.09 | 9.50 | 9.79 |
|
|
2024-07-08 | 78,818 | 9.47 | 9.45 | -0.07 | 9.28 | 9.51 |
|
|
2024-07-05 | 17,684 | 9.70 | 9.52 | 0.00 | 9.30 | 9.70 |
|
|
2024-07-04 | 22,808 | 9.28 | 9.52 | 0.15 | 9.28 | 9.70 |
|
|
2024-07-02 | 106,866 | 9.70 | 9.37 | 0.09 | 9.30 | 9.70 |
|
|
2024-07-01 | 114,292 | 9.45 | 9.28 | 0.12 | 9.16 | 9.45 |
|
|
2024-06-28 | 547,321 | 9.43 | 9.16 | 0.08 | 9.90 | 10.18 |
|
|
2024-06-27 | 73,101 | 9.13 | 9.08 | 0.05 | 9.10 | 9.13 |
|
|
2024-06-26 | 69,396 | 9.00 | 9.03 | 0.04 | 9.00 | 9.10 |
|
|
2024-06-25 | 1,168,297 | 9.08 | 8.99 | -0.01 | 9.00 | 9.08 |
|
|
2024-06-24 | 1,243,334 | 9.00 | 9.00 | -0.06 | 8.91 | 9.03 |
|
|
2024-06-21 | 109,973 | 9.05 | 9.06 | -0.07 | 8.91 | 9.08 |
|
|
2024-06-20 | 76,720 | 9.05 | 9.13 | 0.08 | 9.05 | 9.20 |
|
|
2024-06-19 | 667,714 | 9.12 | 9.05 | 0.12 | 8.90 | 9.12 |
|
|
2024-06-18 | 31,594 | 8.94 | 8.93 | 0.02 | 8.90 | 8.94 |
|
|
2024-06-17 | 181,689 | 8.94 | 8.91 | -0.01 | 8.90 | 8.94 |
|
|
2024-06-14 | 160,933 | 8.90 | 8.92 | -0.02 | 8.90 | 9.02 |
|
|
2024-06-13 | 2,007,550 | 9.02 | 8.94 | -0.02 | 8.90 | 9.02 |
|
|
2024-06-12 | 62,564 | 9.00 | 8.96 | -0.07 | 8.94 | 9.00 |
|
|
2024-06-11 | 173,787 | 9.00 | 9.03 | 0.02 | 8.95 | 9.00 |
|
|
2024-06-10 | 1,088,074 | 9.12 | 9.01 | 0.07 | 9.00 | 9.12 |
|
|
2024-06-07 | 12,612 | 8.97 | 8.94 | 0.04 | 8.95 | 8.97 |
|
|
2024-06-06 | 95,893 | 8.95 | 8.90 | 0.03 | 8.88 | 8.95 |
|
|
2024-06-05 | 39,040 | 8.95 | 8.87 | 0.02 | 8.85 | 8.95 |
|
|
2024-06-04 | 121,767 | 8.97 | 8.85 | 0.00 | 8.82 | 8.97 |
|
|
2024-06-03 | 191,180 | 8.70 | 8.85 | 0.20 | 8.76 | 8.90 |
|
|
2024-05-31 | 1,319,675 | 8.90 | 8.65 | -0.31 | 8.89 | 8.90 |
|
|
2024-05-30 | 1,149,322 | 8.92 | 8.96 | -0.02 | 8.92 | 8.98 |
|
|
2024-05-29 | 254,346 | 8.98 | 8.98 | 0.03 | 8.97 | 8.98 |
|
|
2024-05-28 | 1,232,281 | 8.95 | 8.95 | 0.04 | 8.90 | 8.98 |
|
|
2024-05-27 | 323,841 | 8.98 | 8.91 | 0.01 | 8.89 | 8.98 |
|
|
2024-05-24 | 139,603 | 8.88 | 8.90 | 0.00 | 8.88 | 8.90 |
|
|
2024-05-22 | 215,219 | 8.85 | 8.90 | 0.09 | 8.84 | 8.90 |
|
|
2024-05-21 | 527,594 | 8.93 | 8.81 | -0.13 | 8.84 | 8.94 |
|
|
2024-05-20 | 158,372 | 8.91 | 8.94 | 0.00 | 8.90 | 8.91 |
|
|
2024-05-17 | 1,869,810 | 8.98 | 8.94 | 0.02 | 8.90 | 8.98 |
|
|
2024-05-16 | 271,550 | 8.88 | 8.92 | 0.01 | 8.89 | 8.94 |
|
|
2024-05-15 | 502,969 | 8.92 | 8.91 | -0.01 | 8.87 | 8.92 |
|
|
2024-05-14 | 454,249 | 8.94 | 8.92 | -0.06 | 8.91 | 8.94 |
|
|
2024-05-13 | 686,809 | 8.94 | 8.98 | 0.03 | 8.92 | 9.00 |
|
|
2024-05-10 | 350,247 | 8.97 | 8.95 | 0.01 | 8.95 | 8.97 |
|
|
2024-05-09 | 904,952 | 8.96 | 8.94 | -0.01 | 8.95 | 8.96 |
|
|
2024-05-08 | 116,719 | 8.93 | 8.95 | 0.00 | 8.93 | 8.97 |
|
|
2024-05-07 | 478,163 | 8.97 | 8.95 | -0.01 | 8.93 | 8.97 |
|
|
2024-05-06 | 358,798 | 8.94 | 8.96 | 0.02 | 8.94 | 8.96 |
|
|
2024-05-03 | 662,564 | 8.96 | 8.94 | -0.01 | 8.94 | 8.96 |
|
|
2024-05-02 | 902,879 | 8.91 | 8.95 | 0.01 | 8.91 | 8.93 |
|
|
2024-05-01 | 183,235 | 8.96 | 8.94 | 0.00 | 8.90 | 8.96 |
|
|
2024-04-30 | 237,235 | 8.93 | 8.94 | 0.00 | 8.94 | 8.95 |
|
|
2024-04-29 | 377,909 | 8.95 | 8.94 | -0.01 | 8.92 | 8.95 |
|
|
2024-04-26 | 262,520 | 8.95 | 8.95 | 0.02 | 8.93 | 8.95 |
|
|
2024-04-25 | 119,628 | 8.95 | 8.93 | 0.00 | 8.93 | 8.95 |
|
|
2024-04-24 | 231,472 | 8.89 | 8.93 | 0.04 | 8.85 | 8.95 |
|
|
2024-04-23 | 129,299 | 8.89 | 8.89 | -0.06 | 8.88 | 8.89 |
|
|
2024-04-22 | 111,875 | 8.95 | 8.95 | 0.03 | 8.93 | 8.95 |
|
|
2024-04-19 | 142,582 | 8.95 | 8.92 | 0.02 | 8.90 | 8.95 |
|
|
2024-04-18 | 71,695 | 8.90 | 8.90 | 0.00 | 8.88 | 8.90 |
|
|
2024-04-17 | 214,768 | 8.90 | 8.90 | 0.00 | 8.89 | 8.90 |
|
|
2024-04-16 | 166,360 | 8.90 | 8.90 | 0.00 | 8.89 | 8.90 |
|
|
2024-04-15 | 79,507 | 8.90 | 8.90 | 0.04 | 8.86 | 8.90 |
|
|
2024-04-12 | 163,373 | 8.90 | 8.86 | -0.03 | 8.85 | 8.90 |
|
|
2024-04-11 | 425,022 | 8.80 | 8.89 | -0.01 | 8.70 | 8.80 |
|
|
2024-04-10 | 369,631 | 8.98 | 8.90 | -0.10 | 8.75 | 8.98 |
|
|
2024-04-09 | 159,383 | 9.00 | 9.00 | 0.04 | 8.95 | 9.00 |
|
|
2024-04-08 | 94,432 | 8.98 | 8.96 | 0.52 | 8.92 | 8.98 |
|
|
2024-04-05 | 10,794,039 | 9.00 | 8.44 | -0.59 | 8.95 | 9.00 |
|
|
2024-04-04 | 169,148 | 9.00 | 9.03 | -0.01 | 9.00 | 9.04 |
|
|
2024-04-03 | 148,713 | 9.02 | 9.04 | 0.01 | 9.01 | 9.05 |
|
|
2024-04-02 | 126,932 | 9.03 | 9.03 | 0.02 | 9.02 | 9.03 |
|
|
2024-03-28 | 47,664 | 9.03 | 9.01 | 0.00 | 9.02 | 9.03 |
|
|
2024-03-27 | 404,211 | 9.05 | 9.01 | -0.03 | 9.00 | 9.05 |
|
|
2024-03-26 | 37,429 | 9.05 | 9.04 | 0.14 | 9.01 | 9.05 |
|
|
2024-03-25 | 194,940 | 9.00 | 8.90 | 0.11 | 9.00 | 9.04 |
|
|
2024-03-22 | 97,833 | 9.04 | 8.79 | -0.25 | 8.79 | 9.04 |
|
|
2024-03-21 | 14,500 | 9.03 | 9.04 | 0.01 | 9.00 | 9.03 |
|
|
2024-03-20 | 103,549 | 9.05 | 9.03 | 0.00 | 9.03 | 9.05 |
|
|
2024-03-19 | 66,625 | 8.75 | 9.03 | -0.05 | 8.75 | 9.00 |
|
|
2024-03-18 | 25,456 | 9.05 | 9.08 | 0.52 | 9.00 | 9.12 |
|
|
2024-03-15 | 1,018,976 | 9.05 | 8.56 | -0.14 | 9.00 | 9.13 |
|
|
2024-03-14 | 3,567,002 | 9.13 | 8.70 | 0.18 | 8.70 | 9.13 |
|
|
2024-03-13 | 5,349,769 | 8.50 | 8.52 | 0.00 | 9.00 | 9.12 |
|
|
2024-03-12 | 10,463,594 | 8.95 | 8.52 | -0.40 | 8.93 | 8.95 |
|
|
2024-03-11 | 183,671 | 8.94 | 8.92 | 0.37 | 8.63 | 8.94 |
|
|
2024-03-08 | 959,853 | 8.50 | 8.55 | -0.45 | 8.50 | 8.94 |
|
|
2024-03-07 | 517,115 | 8.95 | 9.00 | 0.16 | 8.84 | 8.95 |
|
|
2024-03-06 | 216,695 | 9.10 | 8.84 | -0.09 | 8.92 | 9.10 |
|
|
2024-03-05 | 241,610 | 8.92 | 8.93 | -0.13 | 8.91 | 9.09 |
|
|
2024-03-04 | 170,897 | 9.15 | 9.06 | 0.07 | 8.91 | 9.15 |
|
|
2024-03-01 | 116,455 | 9.11 | 8.99 | -0.04 | 8.90 | 9.11 |
|
|
2024-02-29 | 318,895 | 9.05 | 9.03 | 0.12 | 9.10 | 9.11 |
|
|
2024-02-28 | 1,934,571 | 9.11 | 8.91 | -0.20 | 9.00 | 9.11 |
|
|
2024-02-27 | 578,271 | 8.97 | 9.11 | -0.05 | 8.96 | 8.97 |
|
|
2024-02-26 | 150,939 | 9.29 | 9.16 | 0.17 | 9.00 | 9.28 |
|
|
2024-02-23 | 257,433 | 9.20 | 8.99 | 0.05 | 8.97 | 9.20 |
|
|
2024-02-22 | 88,737 | 8.96 | 8.94 | 0.07 | 8.96 | 9.00 |
|
|
2024-02-21 | 111,031 | 8.95 | 8.87 | 0.00 | 8.77 | 8.95 |
|
|
2024-02-20 | 484,039 | 8.88 | 8.87 | 0.27 | 8.77 | 8.88 |
|
|
2024-02-19 | 10,067,223 | 8.75 | 8.60 | -0.14 | 8.70 | 8.75 |
|
|
2024-02-16 | 186,957 | 8.75 | 8.74 | 0.05 | 8.62 | 8.75 |
|
|
2024-02-15 | 329,260 | 8.75 | 8.69 | -0.03 | 8.63 | 8.75 |
|
|
2024-02-13 | 244,982 | 8.70 | 8.72 | 0.10 | 8.62 | 8.70 |
|
|
2024-02-12 | 1,261,026 | 8.62 | 8.62 | 0.05 | 8.60 | 8.68 |
|
|
2024-02-09 | 82,729 | 8.54 | 8.57 | 0.02 | 8.50 | 8.54 |
|
|
2024-02-08 | 37,308 | 8.62 | 8.55 | -0.07 | 8.46 | 8.62 |
|
|
2024-02-07 | 49,833 | 8.69 | 8.62 | 0.08 | 8.46 | 8.69 |
|
|
2024-02-06 | 303,590 | 8.45 | 8.54 | 0.01 | 8.45 | 8.69 |
|
|
2024-02-05 | 1,331,939 | 8.69 | 8.53 | 0.07 | 8.50 | 8.69 |
|
|
2024-02-02 | 434,867 | 8.50 | 8.46 | 0.11 | 8.40 | 8.50 |
|
|
2024-02-01 | 314,914 | 8.49 | 8.35 | -0.12 | 8.26 | 8.49 |
|
|
2024-01-31 | 1,529,767 | 8.50 | 8.47 | 0.10 | 8.40 | 8.50 |
|
|
2024-01-30 | 164,361 | 8.44 | 8.37 | 0.03 | 8.30 | 8.45 |
|
|
2024-01-29 | 702,641 | 8.45 | 8.34 | -0.12 | 8.27 | 8.45 |
|
|
2024-01-26 | 105,552 | 8.49 | 8.46 | 0.09 | 8.41 | 8.49 |
|
|
2024-01-25 | 54,530 | 8.48 | 8.37 | 0.17 | 8.44 | 8.49 |
|
|
2024-01-24 | 122,576 | 8.25 | 8.20 | -0.01 | 8.16 | 8.25 |
|
|
2024-01-23 | 603,444 | 8.12 | 8.21 | -0.07 | 8.13 | 8.28 |
|
|
2024-01-22 | 520,619 | 8.25 | 8.28 | -0.18 | 8.19 | 8.25 |
|
|
2024-01-19 | 41,467 | 8.49 | 8.46 | 0.24 | 8.42 | 8.49 |
|
|
2024-01-18 | 505,115 | 8.30 | 8.22 | -0.05 | 8.19 | 8.30 |
|
|
2024-01-17 | 1,183,532 | 8.12 | 8.27 | -0.26 | 8.11 | 8.53 |
|
|
2024-01-16 | 65,236 | 8.53 | 8.53 | 0.08 | 8.53 | 8.55 |
|
|
2024-01-15 | 177,218 | 8.57 | 8.45 | 0.05 | 8.45 | 8.58 |
|
|
2024-01-12 | 2,464,563 | 8.55 | 8.40 | -0.02 | 8.50 | 8.55 |
|
|
2024-01-11 | 29,237 | 8.42 | 8.42 | 0.00 | 8.39 | 8.42 |
|
|
2024-01-10 | 75,183 | 8.55 | 8.42 | 0.17 | 8.35 | 8.59 |
|
|
2024-01-09 | 248,366 | 8.14 | 8.25 | -0.04 | 8.25 | 8.50 |
|
|
2024-01-08 | 622,185 | 8.30 | 8.29 | 0.15 | 8.23 | 8.60 |
|
|
2024-01-05 | 2,218,944 | 8.15 | 8.14 | -0.46 | 8.12 | 8.65 |
|
|
2024-01-04 | 53,184 | 8.65 | 8.60 | 0.12 | 8.51 | 8.65 |
|
|
2024-01-03 | 74,838 | 8.60 | 8.48 | -0.11 | 8.59 | 8.60 |
|
|
2024-01-02 | 119,388 | 8.50 | 8.59 | 0.34 | 8.30 | 8.50 |
|
|
2023-12-29 | 559,876 | 8.65 | 8.25 | -0.06 | 8.65 | 8.70 |
|
|
2023-12-28 | 24,281,105 | 8.57 | 8.31 | 0.00 | 8.30 | 8.57 |
|
|
2023-12-27 | 31,196 | 8.34 | 8.31 | -0.08 | 8.29 | 8.38 |
|
|
2023-12-22 | 294,083 | 8.49 | 8.39 | 0.26 | 8.17 | 8.49 |
|
|
2023-12-21 | 644,518 | 8.15 | 8.13 | 0.02 | 8.11 | 8.15 |
|
|
2023-12-20 | 110,437 | 8.11 | 8.11 | 0.02 | 8.09 | 8.11 |
|
|
2023-12-19 | 124,012 | 8.11 | 8.09 | 0.02 | 8.07 | 8.11 |
|
|
2023-12-18 | 95,283 | 8.11 | 8.07 | 0.00 | 8.07 | 8.11 |
|
|
2023-12-15 | 82,788 | 8.11 | 8.07 | -0.03 | 8.05 | 8.11 |
|
|
2023-12-14 | 55,203 | 8.08 | 8.10 | -0.01 | 8.07 | 8.11 |
|
|
2023-12-13 | 270,824 | 8.11 | 8.11 | 0.10 | 8.07 | 8.11 |
|
|
2023-12-12 | 288,739 | 8.11 | 8.01 | -0.01 | 8.05 | 8.11 |
|
|
2023-12-11 | 166,131 | 8.10 | 8.02 | -0.03 | 8.00 | 8.11 |
|
|
2023-12-08 | 133,675 | 8.07 | 8.05 | 0.02 | 8.07 | 8.09 |
|
|
2023-12-07 | 519,528 | 8.05 | 8.03 | -0.01 | 8.02 | 8.11 |
|
|
2023-12-06 | 110,889 | 8.02 | 8.04 | -0.04 | 8.02 | 8.10 |
|
|
2023-12-05 | 191,456 | 8.09 | 8.08 | -0.02 | 8.06 | 8.10 |
|
|
2023-12-04 | 133,691 | 8.11 | 8.10 | -0.01 | 8.09 | 8.11 |
|
|
2023-12-01 | 241,605 | 8.11 | 8.11 | 0.01 | 8.10 | 8.11 |
|
|
2023-11-30 | 60,033 | 8.12 | 8.10 | 0.00 | 8.11 | 8.12 |
|
|
2023-11-29 | 79,618 | 8.12 | 8.10 | -0.01 | 8.05 | 8.12 |
|
|
2023-11-28 | 96,146 | 8.12 | 8.11 | -0.01 | 8.11 | 8.12 |
|
|
2023-11-27 | 181,785 | 8.12 | 8.12 | -0.02 | 8.11 | 8.12 |
|
|
2023-11-24 | 394,335 | 8.14 | 8.14 | -0.01 | 8.12 | 8.14 |
|
|
2023-11-23 | 323,017 | 8.15 | 8.15 | 0.00 | 8.14 | 8.15 |
|
|
2023-11-22 | 1,286,682 | 8.15 | 8.15 | -0.01 | 8.14 | 8.15 |
|
|
2023-11-21 | 128,959 | 8.20 | 8.16 | -0.01 | 8.15 | 8.20 |
|
|
2023-11-20 | 37,556 | 8.20 | 8.17 | 0.06 | 8.13 | 8.20 |
|
|
2023-11-17 | 872,165 | 8.12 | 8.11 | -0.07 | 8.10 | 8.20 |
|
|
2023-11-16 | 3,178,136 | 8.20 | 8.18 | 0.03 | 8.15 | 8.20 |
|
|
2023-11-15 | 410,104 | 8.15 | 8.15 | 0.02 | 8.15 | 8.35 |
|
|
2023-11-14 | 543,959 | 8.15 | 8.13 | -0.01 | 8.15 | 8.15 |
|
|
2023-11-13 | 159,196 | 8.15 | 8.14 | -0.01 | 8.12 | 8.15 |
|
|
2023-11-10 | 61,180 | 8.15 | 8.15 | 0.04 | 8.12 | 8.15 |
|
|
2023-11-09 | 1,419,987 | 8.02 | 8.11 | 0.01 | 8.14 | 8.15 |
|
|
2023-11-08 | 1,775,479 | 8.10 | 8.10 | 0.00 | 8.10 | 8.20 |
|
|
2023-11-07 | 4,055,059 | 8.10 | 8.10 | -0.09 | 8.10 | 8.30 |
|
|
2023-11-06 | 31,546 | 8.20 | 8.19 | 0.07 | 8.20 | 8.21 |
|
|
2023-11-03 | 772,775 | 8.17 | 8.12 | -0.02 | 8.12 | 8.19 |
|
|
2023-11-02 | 425,017 | 8.20 | 8.14 | 0.01 | 8.15 | 8.20 |
|
|
2023-11-01 | 543,944 | 8.14 | 8.13 | 0.01 | 8.13 | 8.14 |
|
|
2023-10-31 | 701,528 | 8.13 | 8.12 | -0.02 | 8.09 | 8.13 |
|
|
2023-10-30 | 76,812 | 8.14 | 8.14 | 0.06 | 8.13 | 8.14 |
|
|
2023-10-27 | 300,543 | 8.14 | 8.08 | -0.06 | 8.13 | 8.14 |
|
|
2023-10-26 | 150,966 | 8.14 | 8.14 | 0.00 | 8.13 | 8.14 |
|
|
2023-10-25 | 132,030 | 8.14 | 8.14 | 0.00 | 8.13 | 8.14 |
|
|
2023-10-24 | 47,974 | 8.14 | 8.14 | 0.06 | 8.13 | 8.14 |
|
|
2023-10-23 | 261,283 | 8.14 | 8.08 | 0.07 | 8.10 | 8.14 |
|
|
2023-10-20 | 676,830 | 8.00 | 8.01 | 0.01 | 7.99 | 8.00 |
|
|
2023-10-19 | 514,009 | 8.00 | 8.00 | 0.00 | 7.99 | 8.00 |
|
|
2023-10-18 | 381,152 | 8.00 | 8.00 | -0.03 | 7.99 | 8.00 |
|
|
2023-10-17 | 1,541,686 | 8.00 | 8.03 | -0.07 | 7.99 | 8.00 |
|
|
2023-10-13 | 163,619 | 8.12 | 8.10 | 0.00 | 8.10 | 8.12 |
|
|
2023-10-12 | 84,119 | 8.10 | 8.10 | 0.01 | 8.09 | 8.10 |
|
|
2023-10-11 | 443,743 | 8.10 | 8.09 | 0.00 | 8.09 | 8.10 |
|
|
2023-10-10 | 365,661 | 8.09 | 8.09 | 0.00 | 8.08 | 8.09 |
|
|
2023-10-09 | 89,926 | 8.09 | 8.09 | 0.01 | 8.08 | 8.09 |
|
|
2023-10-06 | 76,328 | 8.06 | 8.08 | 0.00 | 8.06 | 8.09 |
|
|
2023-10-05 | 255,402 | 8.09 | 8.08 | 0.02 | 8.07 | 8.09 |
|
|
2023-10-04 | 12,740,301 | 8.03 | 8.06 | 0.01 | 8.02 | 8.03 |
|
|
2023-10-03 | 1,202,595 | 8.09 | 8.05 | 0.01 | 8.04 | 8.09 |
|
|
2023-10-02 | 537,742 | 8.08 | 8.04 | 0.00 | 8.05 | 8.08 |
|
|
2023-09-29 | 179,224 | 8.05 | 8.04 | -0.02 | 8.02 | 8.05 |
|
|
2023-09-28 | 167,353 | 8.05 | 8.06 | 0.02 | 8.05 | 8.06 |
|
|
2023-09-27 | 306,240 | 8.06 | 8.04 | -0.01 | 8.05 | 8.06 |
|
|
2023-09-26 | 213,792 | 8.06 | 8.05 | 0.00 | 8.05 | 8.06 |
|
|
2023-09-25 | 269,313 | 8.08 | 8.05 | -0.03 | 8.02 | 8.08 |
|
|
2023-09-22 | 50,521 | 8.08 | 8.08 | 0.00 | 8.06 | 8.08 |
|
|
2023-09-21 | 265,559 | 8.08 | 8.08 | 0.03 | 8.07 | 8.08 |
|
|
2023-09-20 | 269,095 | 8.08 | 8.05 | -0.05 | 8.06 | 8.08 |
|
|
2023-09-19 | 201,028 | 8.10 | 8.10 | 0.00 | 8.09 | 8.10 |
|
|
2023-09-18 | 106,038 | 8.10 | 8.10 | 0.00 | 8.09 | 8.10 |
|
|
2023-09-15 | 221,326 | 8.10 | 8.10 | 0.00 | 8.09 | 8.10 |
|
|
2023-09-14 | 86,830 | 8.10 | 8.10 | 0.00 | 8.09 | 8.10 |
|
|
2023-09-13 | 290,081 | 8.10 | 8.10 | 0.00 | 8.08 | 8.10 |
|
|
2023-09-12 | 1,404,208 | 8.10 | 8.10 | -0.06 | 8.08 | 8.10 |
|
|
2023-09-11 | 392,170 | 8.10 | 8.16 | -0.04 | 8.08 | 8.10 |
|
|
2023-09-08 | 18,681 | 8.20 | 8.20 | 0.02 | 8.16 | 8.20 |
|
|
2023-09-07 | 324,379 | 8.20 | 8.18 | -0.29 | 8.14 | 8.20 |
|
|
2023-09-06 | 147,606 | 8.70 | 8.47 | 0.30 | 8.40 | 8.69 |
|
|
2023-09-05 | 128,752 | 8.30 | 8.17 | 0.01 | 8.20 | 8.30 |
|
|
2023-09-04 | 433,040 | 8.16 | 8.16 | 0.01 | 8.16 | 8.17 |
|
|
2023-09-01 | 140,951 | 8.16 | 8.15 | 0.00 | 8.15 | 8.16 |
|
|
2023-08-31 | 163,584 | 8.15 | 8.15 | 0.01 | 8.14 | 8.15 |
|
|
2023-08-30 | 41,140 | 8.11 | 8.14 | 0.03 | 8.11 | 8.15 |
|
|
2023-08-29 | 6,630,219 | 8.15 | 8.11 | -0.02 | 8.13 | 8.15 |
|
|
2023-08-28 | 86,190 | 8.15 | 8.13 | -0.02 | 8.12 | 8.15 |
|
|
2023-08-25 | 129,875 | 8.15 | 8.15 | -0.06 | 8.11 | 8.15 |
|
|
2023-08-24 | 104,531 | 8.15 | 8.21 | -0.33 | 8.11 | 8.15 |
|
|
2023-08-23 | 67,646 | 8.40 | 8.54 | 0.08 | 8.21 | 8.40 |
|
|
2023-08-22 | 73,797 | 8.55 | 8.46 | 0.12 | 8.20 | 8.58 |
|
|
2023-08-21 | 39,664 | 8.59 | 8.34 | 0.13 | 8.25 | 8.60 |
|
|
2023-08-18 | 672,556 | 8.48 | 8.21 | 0.05 | 8.20 | 8.48 |
|
|
2023-08-17 | 170,984 | 8.15 | 8.16 | -0.03 | 8.15 | 8.19 |
|
|
2023-08-16 | 169,411 | 8.19 | 8.19 | 0.01 | 8.10 | 8.19 |
|
|
2023-08-15 | 339,919 | 8.10 | 8.18 | -0.04 | 8.10 | 8.21 |
|
|
2023-08-14 | 534,752 | 8.35 | 8.22 | 0.01 | 8.22 | 8.34 |
|
|
2023-08-11 | 142,571 | 8.45 | 8.21 | 0.08 | 8.13 | 8.45 |
|
|
2023-08-10 | 78,512 | 8.14 | 8.13 | 0.04 | 8.11 | 8.15 |
|
|
2023-08-09 | 387,634 | 8.10 | 8.09 | 0.01 | 8.02 | 8.10 |
|
|
2023-08-08 | 420,157 | 8.06 | 8.08 | -0.06 | 8.06 | 8.10 |
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
|
2024-08-07 | 77,293 | 9.50 | 9.41 | 0.00 | 9.41 | 9.50 |
|
|
2024-08-05 | 95,869 | 9.50 | 9.41 | 0.09 | 9.32 | 9.50 |
|
|
2024-08-02 | 373,173 | 9.15 | 9.32 | 0.06 | 9.14 | 9.58 |
|
|
2024-07-31 | 1,032,201 | 9.58 | 9.26 | -0.27 | 9.55 | 9.58 |
|
|
2024-07-30 | 86,816 | 9.50 | 9.53 | 0.00 | 9.55 | 9.58 |
|
|
2024-07-29 | 323,825 | 9.45 | 9.53 | -0.05 | 9.46 | 9.55 |
|
|
2024-07-26 | 125,528 | 9.59 | 9.58 | -0.02 | 9.55 | 9.58 |
|
|
2024-07-25 | 495,843 | 9.60 | 9.60 | 0.03 | 9.57 | 9.60 |
|
|
2024-07-24 | 70,474 | 9.55 | 9.57 | -0.06 | 9.55 | 9.60 |
|
|
2024-07-23 | 213,757 | 9.60 | 9.63 | 0.02 | 9.55 | 9.60 |
|
|
2024-07-22 | 52,436 | 9.67 | 9.61 | -0.06 | 9.67 | 9.70 |
|
|
2024-07-19 | 25,067 | 9.60 | 9.67 | 0.00 | 9.61 | 9.69 |
|
|
2024-07-18 | 124,305 | 9.67 | 9.67 | 0.00 | 9.61 | 9.66 |
|
|
2024-07-17 | 41,754 | 9.70 | 9.67 | 0.06 | 9.65 | 9.70 |
|
|
2024-07-16 | 52,430 | 9.72 | 9.61 | -0.13 | 9.60 | 9.72 |
|
|
2024-07-15 | 70,659 | 9.75 | 9.74 | 0.07 | 9.55 | 9.75 |
|
|
2024-07-12 | 116,076 | 9.79 | 9.67 | 0.07 | 9.70 | 9.80 |
|
|
2024-07-11 | 82,844 | 9.61 | 9.60 | 0.07 | 9.60 | 9.65 |
|
|
2024-07-10 | 1,210,993 | 9.50 | 9.53 | -0.01 | 9.50 | 9.67 |
|
|
2024-07-09 | 197,801 | 9.74 | 9.54 | 0.09 | 9.50 | 9.79 |
|
|
2024-07-08 | 78,818 | 9.47 | 9.45 | -0.07 | 9.28 | 9.51 |
|
|
2024-07-05 | 17,684 | 9.70 | 9.52 | 0.00 | 9.30 | 9.70 |
|
|
2024-07-04 | 22,808 | 9.28 | 9.52 | 0.15 | 9.28 | 9.70 |
|
|
2024-07-02 | 106,866 | 9.70 | 9.37 | 0.09 | 9.30 | 9.70 |
|
|
2024-07-01 | 114,292 | 9.45 | 9.28 | 0.12 | 9.16 | 9.45 |
|
|
2024-06-28 | 547,321 | 9.43 | 9.16 | 0.08 | 9.90 | 10.18 |
|
|
2024-06-27 | 73,101 | 9.13 | 9.08 | 0.05 | 9.10 | 9.13 |
|
|
2024-06-26 | 69,396 | 9.00 | 9.03 | 0.04 | 9.00 | 9.10 |
|
|
2024-06-25 | 1,168,297 | 9.08 | 8.99 | -0.01 | 9.00 | 9.08 |
|
|
2024-06-24 | 1,243,334 | 9.00 | 9.00 | -0.06 | 8.91 | 9.03 |
|
|
2024-06-21 | 109,973 | 9.05 | 9.06 | -0.07 | 8.91 | 9.08 |
|
|
2024-06-20 | 76,720 | 9.05 | 9.13 | 0.08 | 9.05 | 9.20 |
|
|
2024-06-19 | 667,714 | 9.12 | 9.05 | 0.12 | 8.90 | 9.12 |
|
|
2024-06-18 | 31,594 | 8.94 | 8.93 | 0.02 | 8.90 | 8.94 |
|
|
2024-06-17 | 181,689 | 8.94 | 8.91 | -0.01 | 8.90 | 8.94 |
|
|
2024-06-14 | 160,933 | 8.90 | 8.92 | -0.02 | 8.90 | 9.02 |
|
|
2024-06-13 | 2,007,550 | 9.02 | 8.94 | -0.02 | 8.90 | 9.02 |
|
|
2024-06-12 | 62,564 | 9.00 | 8.96 | -0.07 | 8.94 | 9.00 |
|
|
2024-06-11 | 173,787 | 9.00 | 9.03 | 0.02 | 8.95 | 9.00 |
|
|
2024-06-10 | 1,088,074 | 9.12 | 9.01 | 0.07 | 9.00 | 9.12 |
|
|
2024-06-07 | 12,612 | 8.97 | 8.94 | 0.04 | 8.95 | 8.97 |
|
|
2024-06-06 | 95,893 | 8.95 | 8.90 | 0.03 | 8.88 | 8.95 |
|
|
2024-06-05 | 39,040 | 8.95 | 8.87 | 0.02 | 8.85 | 8.95 |
|
|
2024-06-04 | 121,767 | 8.97 | 8.85 | 0.00 | 8.82 | 8.97 |
|
|
2024-06-03 | 191,180 | 8.70 | 8.85 | 0.20 | 8.76 | 8.90 |
|
|
2024-05-31 | 1,319,675 | 8.90 | 8.65 | -0.31 | 8.89 | 8.90 |
|
|
2024-05-30 | 1,149,322 | 8.92 | 8.96 | -0.02 | 8.92 | 8.98 |
|
|
2024-05-29 | 254,346 | 8.98 | 8.98 | 0.03 | 8.97 | 8.98 |
|
|
2024-05-28 | 1,232,281 | 8.95 | 8.95 | 0.04 | 8.90 | 8.98 |
|
|
2024-05-27 | 323,841 | 8.98 | 8.91 | 0.01 | 8.89 | 8.98 |
|
|
2024-05-24 | 139,603 | 8.88 | 8.90 | 0.00 | 8.88 | 8.90 |
|
|
2024-05-22 | 215,219 | 8.85 | 8.90 | 0.09 | 8.84 | 8.90 |
|
|
2024-05-21 | 527,594 | 8.93 | 8.81 | -0.13 | 8.84 | 8.94 |
|
|
2024-05-20 | 158,372 | 8.91 | 8.94 | 0.00 | 8.90 | 8.91 |
|
|
2024-05-17 | 1,869,810 | 8.98 | 8.94 | 0.02 | 8.90 | 8.98 |
|
|
2024-05-16 | 271,550 | 8.88 | 8.92 | 0.01 | 8.89 | 8.94 |
|
|
2024-05-15 | 502,969 | 8.92 | 8.91 | -0.01 | 8.87 | 8.92 |
|
|
2024-05-14 | 454,249 | 8.94 | 8.92 | -0.06 | 8.91 | 8.94 |
|
|
2024-05-13 | 686,809 | 8.94 | 8.98 | 0.03 | 8.92 | 9.00 |
|
|
2024-05-10 | 350,247 | 8.97 | 8.95 | 0.01 | 8.95 | 8.97 |
|
|
2024-05-09 | 904,952 | 8.96 | 8.94 | -0.01 | 8.95 | 8.96 |
|
|
2024-05-08 | 116,719 | 8.93 | 8.95 | 0.00 | 8.93 | 8.97 |
|
|
2024-05-07 | 478,163 | 8.97 | 8.95 | -0.01 | 8.93 | 8.97 |
|
|
2024-05-06 | 358,798 | 8.94 | 8.96 | 0.02 | 8.94 | 8.96 |
|
|
2024-05-03 | 662,564 | 8.96 | 8.94 | -0.01 | 8.94 | 8.96 |
|
|
2024-05-02 | 902,879 | 8.91 | 8.95 | 0.01 | 8.91 | 8.93 |
|
|
2024-05-01 | 183,235 | 8.96 | 8.94 | 0.00 | 8.90 | 8.96 |
|
|
2024-04-30 | 237,235 | 8.93 | 8.94 | 0.00 | 8.94 | 8.95 |
|
|
2024-04-29 | 377,909 | 8.95 | 8.94 | -0.01 | 8.92 | 8.95 |
|
|
2024-04-26 | 262,520 | 8.95 | 8.95 | 0.02 | 8.93 | 8.95 |
|
|
2024-04-25 | 119,628 | 8.95 | 8.93 | 0.00 | 8.93 | 8.95 |
|
|
2024-04-24 | 231,472 | 8.89 | 8.93 | 0.04 | 8.85 | 8.95 |
|
|
2024-04-23 | 129,299 | 8.89 | 8.89 | -0.06 | 8.88 | 8.89 |
|
|
2024-04-22 | 111,875 | 8.95 | 8.95 | 0.03 | 8.93 | 8.95 |
|
|
2024-04-19 | 142,582 | 8.95 | 8.92 | 0.02 | 8.90 | 8.95 |
|
|
2024-04-18 | 71,695 | 8.90 | 8.90 | 0.00 | 8.88 | 8.90 |
|
|
2024-04-17 | 214,768 | 8.90 | 8.90 | 0.00 | 8.89 | 8.90 |
|
|
2024-04-16 | 166,360 | 8.90 | 8.90 | 0.00 | 8.89 | 8.90 |
|
|
2024-04-15 | 79,507 | 8.90 | 8.90 | 0.04 | 8.86 | 8.90 |
|
|
2024-04-12 | 163,373 | 8.90 | 8.86 | -0.03 | 8.85 | 8.90 |
|
|
2024-04-11 | 425,022 | 8.80 | 8.89 | -0.01 | 8.70 | 8.80 |
|
|
2024-04-10 | 369,631 | 8.98 | 8.90 | -0.10 | 8.75 | 8.98 |
|
|
2024-04-09 | 159,383 | 9.00 | 9.00 | 0.04 | 8.95 | 9.00 |
|
|
2024-04-08 | 94,432 | 8.98 | 8.96 | 0.52 | 8.92 | 8.98 |
|
|
2024-04-05 | 10,794,039 | 9.00 | 8.44 | -0.59 | 8.95 | 9.00 |
|
|
2024-04-04 | 169,148 | 9.00 | 9.03 | -0.01 | 9.00 | 9.04 |
|
|
2024-04-03 | 148,713 | 9.02 | 9.04 | 0.01 | 9.01 | 9.05 |
|
|
2024-04-02 | 126,932 | 9.03 | 9.03 | 0.02 | 9.02 | 9.03 |
|
|
2024-03-28 | 47,664 | 9.03 | 9.01 | 0.00 | 9.02 | 9.03 |
|
|
2024-03-27 | 404,211 | 9.05 | 9.01 | -0.03 | 9.00 | 9.05 |
|
|
2024-03-26 | 37,429 | 9.05 | 9.04 | 0.14 | 9.01 | 9.05 |
|
|
2024-03-25 | 194,940 | 9.00 | 8.90 | 0.11 | 9.00 | 9.04 |
|
|
2024-03-22 | 97,833 | 9.04 | 8.79 | -0.25 | 8.79 | 9.04 |
|
|
2024-03-21 | 14,500 | 9.03 | 9.04 | 0.01 | 9.00 | 9.03 |
|
|
2024-03-20 | 103,549 | 9.05 | 9.03 | 0.00 | 9.03 | 9.05 |
|
|
2024-03-19 | 66,625 | 8.75 | 9.03 | -0.05 | 8.75 | 9.00 |
|
|
2024-03-18 | 25,456 | 9.05 | 9.08 | 0.52 | 9.00 | 9.12 |
|
|
2024-03-15 | 1,018,976 | 9.05 | 8.56 | -0.14 | 9.00 | 9.13 |
|
|
2024-03-14 | 3,567,002 | 9.13 | 8.70 | 0.18 | 8.70 | 9.13 |
|
|
2024-03-13 | 5,349,769 | 8.50 | 8.52 | 0.00 | 9.00 | 9.12 |
|
|
2024-03-12 | 10,463,594 | 8.95 | 8.52 | -0.40 | 8.93 | 8.95 |
|
|
2024-03-11 | 183,671 | 8.94 | 8.92 | 0.37 | 8.63 | 8.94 |
|
|
2024-03-08 | 959,853 | 8.50 | 8.55 | -0.45 | 8.50 | 8.94 |
|
|
2024-03-07 | 517,115 | 8.95 | 9.00 | 0.16 | 8.84 | 8.95 |
|
|
2024-03-06 | 216,695 | 9.10 | 8.84 | -0.09 | 8.92 | 9.10 |
|
|
2024-03-05 | 241,610 | 8.92 | 8.93 | -0.13 | 8.91 | 9.09 |
|
|
2024-03-04 | 170,897 | 9.15 | 9.06 | 0.07 | 8.91 | 9.15 |
|
|
2024-03-01 | 116,455 | 9.11 | 8.99 | -0.04 | 8.90 | 9.11 |
|
|
2024-02-29 | 318,895 | 9.05 | 9.03 | 0.12 | 9.10 | 9.11 |
|
|
2024-02-28 | 1,934,571 | 9.11 | 8.91 | -0.20 | 9.00 | 9.11 |
|
|
2024-02-27 | 578,271 | 8.97 | 9.11 | -0.05 | 8.96 | 8.97 |
|
|
2024-02-26 | 150,939 | 9.29 | 9.16 | 0.17 | 9.00 | 9.28 |
|
|
2024-02-23 | 257,433 | 9.20 | 8.99 | 0.05 | 8.97 | 9.20 |
|
|
2024-02-22 | 88,737 | 8.96 | 8.94 | 0.07 | 8.96 | 9.00 |
|
|
2024-02-21 | 111,031 | 8.95 | 8.87 | 0.00 | 8.77 | 8.95 |
|
|
2024-02-20 | 484,039 | 8.88 | 8.87 | 0.27 | 8.77 | 8.88 |
|
|
2024-02-19 | 10,067,223 | 8.75 | 8.60 | -0.14 | 8.70 | 8.75 |
|
|
2024-02-16 | 186,957 | 8.75 | 8.74 | 0.05 | 8.62 | 8.75 |
|
|
2024-02-15 | 329,260 | 8.75 | 8.69 | -0.03 | 8.63 | 8.75 |
|
|
2024-02-13 | 244,982 | 8.70 | 8.72 | 0.10 | 8.62 | 8.70 |
|
|
2024-02-12 | 1,261,026 | 8.62 | 8.62 | 0.05 | 8.60 | 8.68 |
|
|
2024-02-09 | 82,729 | 8.54 | 8.57 | 0.02 | 8.50 | 8.54 |
|
|
2024-02-08 | 37,308 | 8.62 | 8.55 | -0.07 | 8.46 | 8.62 |
|
|
2024-02-07 | 49,833 | 8.69 | 8.62 | 0.08 | 8.46 | 8.69 |
|
|
2024-02-06 | 303,590 | 8.45 | 8.54 | 0.01 | 8.45 | 8.69 |
|
|
2024-02-05 | 1,331,939 | 8.69 | 8.53 | 0.07 | 8.50 | 8.69 |
|
|
2024-02-02 | 434,867 | 8.50 | 8.46 | 0.11 | 8.40 | 8.50 |
|
|
2024-02-01 | 314,914 | 8.49 | 8.35 | -0.12 | 8.26 | 8.49 |
|
|
2024-01-31 | 1,529,767 | 8.50 | 8.47 | 0.10 | 8.40 | 8.50 |
|
|
2024-01-30 | 164,361 | 8.44 | 8.37 | 0.03 | 8.30 | 8.45 |
|
|
2024-01-29 | 702,641 | 8.45 | 8.34 | -0.12 | 8.27 | 8.45 |
|
|
2024-01-26 | 105,552 | 8.49 | 8.46 | 0.09 | 8.41 | 8.49 |
|
|
2024-01-25 | 54,530 | 8.48 | 8.37 | 0.17 | 8.44 | 8.49 |
|
|
2024-01-24 | 122,576 | 8.25 | 8.20 | -0.01 | 8.16 | 8.25 |
|
|
2024-01-23 | 603,444 | 8.12 | 8.21 | -0.07 | 8.13 | 8.28 |
|
|
2024-01-22 | 520,619 | 8.25 | 8.28 | -0.18 | 8.19 | 8.25 |
|
|
2024-01-19 | 41,467 | 8.49 | 8.46 | 0.24 | 8.42 | 8.49 |
|
|
2024-01-18 | 505,115 | 8.30 | 8.22 | -0.05 | 8.19 | 8.30 |
|
|
2024-01-17 | 1,183,532 | 8.12 | 8.27 | -0.26 | 8.11 | 8.53 |
|
|
2024-01-16 | 65,236 | 8.53 | 8.53 | 0.08 | 8.53 | 8.55 |
|
|
2024-01-15 | 177,218 | 8.57 | 8.45 | 0.05 | 8.45 | 8.58 |
|
|
2024-01-12 | 2,464,563 | 8.55 | 8.40 | -0.02 | 8.50 | 8.55 |
|
|
2024-01-11 | 29,237 | 8.42 | 8.42 | 0.00 | 8.39 | 8.42 |
|
|
2024-01-10 | 75,183 | 8.55 | 8.42 | 0.17 | 8.35 | 8.59 |
|
|
2024-01-09 | 248,366 | 8.14 | 8.25 | -0.04 | 8.25 | 8.50 |
|
|
2024-01-08 | 622,185 | 8.30 | 8.29 | 0.15 | 8.23 | 8.60 |
|
|
2024-01-05 | 2,218,944 | 8.15 | 8.14 | -0.46 | 8.12 | 8.65 |
|
|
2024-01-04 | 53,184 | 8.65 | 8.60 | 0.12 | 8.51 | 8.65 |
|
|
2024-01-03 | 74,838 | 8.60 | 8.48 | -0.11 | 8.59 | 8.60 |
|
|
2024-01-02 | 119,388 | 8.50 | 8.59 | 0.34 | 8.30 | 8.50 |
|
|
2023-12-29 | 559,876 | 8.65 | 8.25 | -0.06 | 8.65 | 8.70 |
|
|
2023-12-28 | 24,281,105 | 8.57 | 8.31 | 0.00 | 8.30 | 8.57 |
|
|
2023-12-27 | 31,196 | 8.34 | 8.31 | -0.08 | 8.29 | 8.38 |
|
|
2023-12-22 | 294,083 | 8.49 | 8.39 | 0.26 | 8.17 | 8.49 |
|
|
2023-12-21 | 644,518 | 8.15 | 8.13 | 0.02 | 8.11 | 8.15 |
|
|
2023-12-20 | 110,437 | 8.11 | 8.11 | 0.02 | 8.09 | 8.11 |
|
|
2023-12-19 | 124,012 | 8.11 | 8.09 | 0.02 | 8.07 | 8.11 |
|
|
2023-12-18 | 95,283 | 8.11 | 8.07 | 0.00 | 8.07 | 8.11 |
|
|
2023-12-15 | 82,788 | 8.11 | 8.07 | -0.03 | 8.05 | 8.11 |
|
|
2023-12-14 | 55,203 | 8.08 | 8.10 | -0.01 | 8.07 | 8.11 |
|
|
2023-12-13 | 270,824 | 8.11 | 8.11 | 0.10 | 8.07 | 8.11 |
|
|
2023-12-12 | 288,739 | 8.11 | 8.01 | -0.01 | 8.05 | 8.11 |
|
|
2023-12-11 | 166,131 | 8.10 | 8.02 | -0.03 | 8.00 | 8.11 |
|
|
2023-12-08 | 133,675 | 8.07 | 8.05 | 0.02 | 8.07 | 8.09 |
|
|
2023-12-07 | 519,528 | 8.05 | 8.03 | -0.01 | 8.02 | 8.11 |
|
|
2023-12-06 | 110,889 | 8.02 | 8.04 | -0.04 | 8.02 | 8.10 |
|
|
2023-12-05 | 191,456 | 8.09 | 8.08 | -0.02 | 8.06 | 8.10 |
|
|
2023-12-04 | 133,691 | 8.11 | 8.10 | -0.01 | 8.09 | 8.11 |
|
|
2023-12-01 | 241,605 | 8.11 | 8.11 | 0.01 | 8.10 | 8.11 |
|
|
2023-11-30 | 60,033 | 8.12 | 8.10 | 0.00 | 8.11 | 8.12 |
|
|
2023-11-29 | 79,618 | 8.12 | 8.10 | -0.01 | 8.05 | 8.12 |
|
|
2023-11-28 | 96,146 | 8.12 | 8.11 | -0.01 | 8.11 | 8.12 |
|
|
2023-11-27 | 181,785 | 8.12 | 8.12 | -0.02 | 8.11 | 8.12 |
|
|
2023-11-24 | 394,335 | 8.14 | 8.14 | -0.01 | 8.12 | 8.14 |
|
|
2023-11-23 | 323,017 | 8.15 | 8.15 | 0.00 | 8.14 | 8.15 |
|
|
2023-11-22 | 1,286,682 | 8.15 | 8.15 | -0.01 | 8.14 | 8.15 |
|
|
2023-11-21 | 128,959 | 8.20 | 8.16 | -0.01 | 8.15 | 8.20 |
|
|
2023-11-20 | 37,556 | 8.20 | 8.17 | 0.06 | 8.13 | 8.20 |
|
|
2023-11-17 | 872,165 | 8.12 | 8.11 | -0.07 | 8.10 | 8.20 |
|
|
2023-11-16 | 3,178,136 | 8.20 | 8.18 | 0.03 | 8.15 | 8.20 |
|
|
2023-11-15 | 410,104 | 8.15 | 8.15 | 0.02 | 8.15 | 8.35 |
|
|
2023-11-14 | 543,959 | 8.15 | 8.13 | -0.01 | 8.15 | 8.15 |
|
|
2023-11-13 | 159,196 | 8.15 | 8.14 | -0.01 | 8.12 | 8.15 |
|
|
2023-11-10 | 61,180 | 8.15 | 8.15 | 0.04 | 8.12 | 8.15 |
|
|
2023-11-09 | 1,419,987 | 8.02 | 8.11 | 0.01 | 8.14 | 8.15 |
|
|
2023-11-08 | 1,775,479 | 8.10 | 8.10 | 0.00 | 8.10 | 8.20 |
|
|
2023-11-07 | 4,055,059 | 8.10 | 8.10 | -0.09 | 8.10 | 8.30 |
|
|
2023-11-06 | 31,546 | 8.20 | 8.19 | 0.07 | 8.20 | 8.21 |
|
|
2023-11-03 | 772,775 | 8.17 | 8.12 | -0.02 | 8.12 | 8.19 |
|
|
2023-11-02 | 425,017 | 8.20 | 8.14 | 0.01 | 8.15 | 8.20 |
|
|
2023-11-01 | 543,944 | 8.14 | 8.13 | 0.01 | 8.13 | 8.14 |
|
|
2023-10-31 | 701,528 | 8.13 | 8.12 | -0.02 | 8.09 | 8.13 |
|
|
2023-10-30 | 76,812 | 8.14 | 8.14 | 0.06 | 8.13 | 8.14 |
|
|
2023-10-27 | 300,543 | 8.14 | 8.08 | -0.06 | 8.13 | 8.14 |
|
|
2023-10-26 | 150,966 | 8.14 | 8.14 | 0.00 | 8.13 | 8.14 |
|
|
2023-10-25 | 132,030 | 8.14 | 8.14 | 0.00 | 8.13 | 8.14 |
|
|
2023-10-24 | 47,974 | 8.14 | 8.14 | 0.06 | 8.13 | 8.14 |
|
|
2023-10-23 | 261,283 | 8.14 | 8.08 | 0.07 | 8.10 | 8.14 |
|
|
2023-10-20 | 676,830 | 8.00 | 8.01 | 0.01 | 7.99 | 8.00 |
|
|
2023-10-19 | 514,009 | 8.00 | 8.00 | 0.00 | 7.99 | 8.00 |
|
|
2023-10-18 | 381,152 | 8.00 | 8.00 | -0.03 | 7.99 | 8.00 |
|
|
2023-10-17 | 1,541,686 | 8.00 | 8.03 | -0.07 | 7.99 | 8.00 |
|
|
2023-10-13 | 163,619 | 8.12 | 8.10 | 0.00 | 8.10 | 8.12 |
|
|
2023-10-12 | 84,119 | 8.10 | 8.10 | 0.01 | 8.09 | 8.10 |
|
|
2023-10-11 | 443,743 | 8.10 | 8.09 | 0.00 | 8.09 | 8.10 |
|
|
2023-10-10 | 365,661 | 8.09 | 8.09 | 0.00 | 8.08 | 8.09 |
|
|
2023-10-09 | 89,926 | 8.09 | 8.09 | 0.01 | 8.08 | 8.09 |
|
|
2023-10-06 | 76,328 | 8.06 | 8.08 | 0.00 | 8.06 | 8.09 |
|
|
2023-10-05 | 255,402 | 8.09 | 8.08 | 0.02 | 8.07 | 8.09 |
|
|
2023-10-04 | 12,740,301 | 8.03 | 8.06 | 0.01 | 8.02 | 8.03 |
|
|
2023-10-03 | 1,202,595 | 8.09 | 8.05 | 0.01 | 8.04 | 8.09 |
|
|
2023-10-02 | 537,742 | 8.08 | 8.04 | 0.00 | 8.05 | 8.08 |
|
|
2023-09-29 | 179,224 | 8.05 | 8.04 | -0.02 | 8.02 | 8.05 |
|
|
2023-09-28 | 167,353 | 8.05 | 8.06 | 0.02 | 8.05 | 8.06 |
|
|
2023-09-27 | 306,240 | 8.06 | 8.04 | -0.01 | 8.05 | 8.06 |
|
|
2023-09-26 | 213,792 | 8.06 | 8.05 | 0.00 | 8.05 | 8.06 |
|
|
2023-09-25 | 269,313 | 8.08 | 8.05 | -0.03 | 8.02 | 8.08 |
|
|
2023-09-22 | 50,521 | 8.08 | 8.08 | 0.00 | 8.06 | 8.08 |
|
|
2023-09-21 | 265,559 | 8.08 | 8.08 | 0.03 | 8.07 | 8.08 |
|
|
2023-09-20 | 269,095 | 8.08 | 8.05 | -0.05 | 8.06 | 8.08 |
|
|
2023-09-19 | 201,028 | 8.10 | 8.10 | 0.00 | 8.09 | 8.10 |
|
|
2023-09-18 | 106,038 | 8.10 | 8.10 | 0.00 | 8.09 | 8.10 |
|
|
2023-09-15 | 221,326 | 8.10 | 8.10 | 0.00 | 8.09 | 8.10 |
|
|
2023-09-14 | 86,830 | 8.10 | 8.10 | 0.00 | 8.09 | 8.10 |
|
|
2023-09-13 | 290,081 | 8.10 | 8.10 | 0.00 | 8.08 | 8.10 |
|
|
2023-09-12 | 1,404,208 | 8.10 | 8.10 | -0.06 | 8.08 | 8.10 |
|
|
2023-09-11 | 392,170 | 8.10 | 8.16 | -0.04 | 8.08 | 8.10 |
|
|
2023-09-08 | 18,681 | 8.20 | 8.20 | 0.02 | 8.16 | 8.20 |
|
|
2023-09-07 | 324,379 | 8.20 | 8.18 | -0.29 | 8.14 | 8.20 |
|
|
2023-09-06 | 147,606 | 8.70 | 8.47 | 0.30 | 8.40 | 8.69 |
|
|
2023-09-05 | 128,752 | 8.30 | 8.17 | 0.01 | 8.20 | 8.30 |
|
|
2023-09-04 | 433,040 | 8.16 | 8.16 | 0.01 | 8.16 | 8.17 |
|
|
2023-09-01 | 140,951 | 8.16 | 8.15 | 0.00 | 8.15 | 8.16 |
|
|
2023-08-31 | 163,584 | 8.15 | 8.15 | 0.01 | 8.14 | 8.15 |
|
|
2023-08-30 | 41,140 | 8.11 | 8.14 | 0.03 | 8.11 | 8.15 |
|
|
2023-08-29 | 6,630,219 | 8.15 | 8.11 | -0.02 | 8.13 | 8.15 |
|
|
2023-08-28 | 86,190 | 8.15 | 8.13 | -0.02 | 8.12 | 8.15 |
|
|
2023-08-25 | 129,875 | 8.15 | 8.15 | -0.06 | 8.11 | 8.15 |
|
|
2023-08-24 | 104,531 | 8.15 | 8.21 | -0.33 | 8.11 | 8.15 |
|
|
2023-08-23 | 67,646 | 8.40 | 8.54 | 0.08 | 8.21 | 8.40 |
|
|
2023-08-22 | 73,797 | 8.55 | 8.46 | 0.12 | 8.20 | 8.58 |
|
|
2023-08-21 | 39,664 | 8.59 | 8.34 | 0.13 | 8.25 | 8.60 |
|
|
2023-08-18 | 672,556 | 8.48 | 8.21 | 0.05 | 8.20 | 8.48 |
|
|
2023-08-17 | 170,984 | 8.15 | 8.16 | -0.03 | 8.15 | 8.19 |
|
|
2023-08-16 | 169,411 | 8.19 | 8.19 | 0.01 | 8.10 | 8.19 |
|
|
2023-08-15 | 339,919 | 8.10 | 8.18 | -0.04 | 8.10 | 8.21 |
|
|
2023-08-14 | 534,752 | 8.35 | 8.22 | 0.01 | 8.22 | 8.34 |
|
|
2023-08-11 | 142,571 | 8.45 | 8.21 | 0.08 | 8.13 | 8.45 |
|
|
2023-08-10 | 78,512 | 8.14 | 8.13 | 0.04 | 8.11 | 8.15 |
|
|
2023-08-09 | 387,634 | 8.10 | 8.09 | 0.01 | 8.02 | 8.10 |
|
|
2023-08-08 | 420,157 | 8.06 | 8.08 | -0.06 | 8.06 | 8.10 |
Select Stock
Prev. Closing Price
$9.41
Open
$9.41
Bid
$9.41
Ask
$9.50
Volume Traded
77,293
Last Traded
$9.50
