CARIBBEAN PRODUCERS JAMAICA LIMITED (CPJ)
September 13, 2023 through September 12, 2024TIP: Select short periods when viewing stocks.
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
2024-09-12 | 10,432 | 8.90 | 8.95 | -0.20 | 8.85 | 9.00 |
|
2024-09-11 | 1,318 | 9.14 | 9.15 | 0.06 | 9.12 | 9.15 |
|
|
2024-09-10 | 15,151 | 9.00 | 9.09 | 0.24 | 8.85 | 9.15 |
|
|
2024-09-09 | 10,356 | 8.81 | 8.85 | 0.01 | 8.80 | 9.14 |
|
|
2024-09-06 | 271,238 | 9.15 | 8.84 | -0.22 | 8.82 | 9.15 |
|
|
2024-09-05 | 9,678 | 8.95 | 9.06 | -0.12 | 8.96 | 9.18 |
|
|
2024-09-04 | 14,692 | 9.15 | 9.18 | 0.08 | 9.10 | 9.20 |
|
|
2024-09-03 | 6,954 | 9.11 | 9.10 | 0.10 | 9.01 | 9.19 |
|
|
2024-09-02 | 32,553 | 9.19 | 9.00 | -0.03 | 9.01 | 9.20 |
|
|
2024-08-30 | 1,413 | 8.93 | 9.03 | -0.04 | 8.94 | 9.20 |
|
|
2024-08-29 | 5,017 | 9.00 | 9.07 | 0.17 | 8.93 | 9.23 |
|
|
2024-08-28 | 50,752 | 8.87 | 8.90 | -0.01 | 8.87 | 9.10 |
|
|
2024-08-27 | 14,287 | 9.10 | 8.91 | -0.09 | 9.00 | 9.23 |
|
|
2024-08-26 | 62,554 | 9.24 | 9.00 | -0.01 | 8.91 | 9.24 |
|
2024-08-23 | 24,843 | 8.90 | 9.01 | 0.00 | 8.90 | 9.25 |
|
|
2024-08-22 | 10,852 | 9.19 | 9.01 | -0.13 | 9.00 | 9.19 |
|
|
2024-08-21 | 2,119 | 9.03 | 9.14 | -0.09 | 9.03 | 9.23 |
|
|
2024-08-20 | 68,598 | 9.25 | 9.23 | -0.02 | 9.03 | 9.25 |
|
|
2024-08-19 | 200,640 | 9.03 | 9.25 | 0.23 | 9.03 | 9.20 |
|
|
2024-08-16 | 33,885 | 9.03 | 9.02 | 0.00 | 9.03 | 9.24 |
|
|
2024-08-15 | 181,789 | 9.02 | 9.02 | 0.00 | 8.95 | 9.02 |
|
|
2024-08-14 | 1,387 | 9.25 | 9.02 | -0.02 | 9.02 | 9.25 |
|
|
2024-08-13 | 100,101 | 9.00 | 9.04 | -0.11 | 9.00 | 9.25 |
|
|
2024-08-12 | 40,000 | 9.15 | 9.15 | -0.10 | 9.15 | 9.25 |
|
|
2024-08-09 | 74,282 | 9.25 | 9.25 | 0.19 | 9.15 | 9.25 |
|
|
2024-08-08 | 171,693 | 9.00 | 9.06 | 0.02 | 9.00 | 9.25 |
|
|
2024-08-07 | 16,005 | 9.10 | 9.04 | -0.03 | 9.00 | 9.25 |
|
|
2024-08-05 | 82,841 | 9.00 | 9.07 | 0.03 | 9.00 | 9.25 |
|
|
2024-08-02 | 38,719 | 9.00 | 9.04 | 0.15 | 9.00 | 9.20 |
|
|
2024-07-31 | 313,302 | 9.00 | 8.89 | -0.72 | 8.95 | 9.49 |
|
|
2024-07-30 | 2,293 | 9.94 | 9.61 | 0.05 | 9.50 | 9.94 |
|
|
2024-07-29 | 201,294 | 9.95 | 9.56 | -0.29 | 9.50 | 9.95 |
|
|
2024-07-26 | 7,100 | 9.86 | 9.85 | -0.07 | 9.78 | 9.95 |
|
|
2024-07-25 | 31,988 | 9.92 | 9.92 | 0.00 | 9.90 | 9.95 |
|
|
2024-07-24 | 2,938 | 9.95 | 9.92 | 0.01 | 9.89 | 9.95 |
|
|
2024-07-23 | 4,991 | 9.95 | 9.91 | -0.08 | 9.89 | 9.95 |
|
|
2024-07-22 | 10,522 | 9.99 | 9.99 | 0.07 | 9.80 | 10.00 |
|
|
2024-07-19 | 11,306 | 9.90 | 9.92 | -0.11 | 9.90 | 10.10 |
|
|
2024-07-18 | 2,694 | 10.20 | 10.03 | 0.35 | 9.80 | 10.20 |
|
|
2024-07-17 | 13,736 | 10.22 | 9.68 | -0.11 | 9.35 | 10.24 |
|
|
2024-07-16 | 20,238 | 9.34 | 9.79 | -0.65 | 9.34 | 10.24 |
|
|
2024-07-15 | 298,530 | 10.00 | 10.44 | -0.56 | 9.60 | 10.48 |
|
|
2024-07-12 | 329,469 | 11.00 | 11.00 | 0.04 | 11.00 | 11.10 |
|
|
2024-07-11 | 2,447,801 | 11.00 | 10.96 | -0.41 | 11.00 | 11.09 |
|
|
2024-07-10 | 1,242,974 | 11.10 | 11.37 | 0.87 | 11.07 | 11.10 |
|
|
2024-07-09 | 492,769,160 | 10.73 | 10.50 | 0.38 | 10.21 | 10.99 |
|
|
2024-07-08 | 223,504 | 10.20 | 10.12 | 0.20 | 9.93 | 10.20 |
|
|
2024-07-05 | 121,070 | 10.00 | 9.92 | 0.06 | 9.80 | 10.10 |
|
|
2024-07-04 | 53,717 | 9.60 | 9.86 | -0.06 | 9.31 | 9.89 |
|
|
2024-07-02 | 27,127 | 9.89 | 9.92 | 0.08 | 9.31 | 9.81 |
|
|
2024-07-01 | 140,388 | 10.00 | 9.84 | 0.35 | 9.31 | 10.00 |
|
|
2024-06-28 | 878,024 | 9.60 | 9.49 | 0.24 | 9.60 | 9.78 |
|
|
2024-06-27 | 15,063 | 9.00 | 9.25 | 0.29 | 9.00 | 9.38 |
|
|
2024-06-26 | 192,185 | 9.30 | 8.96 | 0.16 | 8.80 | 9.30 |
|
|
2024-06-25 | 51,399 | 8.98 | 8.80 | -0.02 | 8.82 | 8.98 |
|
|
2024-06-24 | 106,954 | 8.81 | 8.82 | -0.15 | 8.81 | 8.98 |
|
|
2024-06-21 | 28,319 | 8.98 | 8.97 | 0.08 | 8.81 | 8.98 |
|
|
2024-06-20 | 42,548 | 8.83 | 8.89 | 0.07 | 8.80 | 8.95 |
|
|
2024-06-19 | 26,976 | 8.98 | 8.82 | -0.16 | 8.80 | 8.98 |
|
|
2024-06-18 | 5,099 | 8.97 | 8.98 | 0.07 | 8.81 | 8.91 |
|
|
2024-06-17 | 40,165 | 8.81 | 8.91 | 0.10 | 8.80 | 8.98 |
|
|
2024-06-14 | 35,530 | 8.81 | 8.81 | 0.00 | 8.81 | 8.98 |
|
|
2024-06-13 | 20,327 | 8.81 | 8.81 | -0.10 | 8.80 | 8.81 |
|
|
2024-06-12 | 123,150 | 8.81 | 8.91 | 0.04 | 8.80 | 8.81 |
|
|
2024-06-11 | 70,566 | 8.90 | 8.87 | 0.03 | 8.86 | 9.00 |
|
|
2024-06-10 | 57,790 | 8.90 | 8.84 | -0.03 | 8.80 | 8.90 |
|
|
2024-06-07 | 69,299 | 8.90 | 8.87 | 0.07 | 8.80 | 8.90 |
|
|
2024-06-06 | 200,477 | 8.81 | 8.80 | 0.00 | 8.80 | 8.81 |
|
|
2024-06-05 | 237,948 | 8.81 | 8.80 | 0.28 | 8.80 | 8.81 |
|
|
2024-06-04 | 124,795 | 8.70 | 8.52 | -0.20 | 8.55 | 8.70 |
|
|
2024-06-03 | 4,551 | 8.59 | 8.72 | 0.13 | 8.53 | 8.80 |
|
|
2024-05-31 | 52,134 | 8.50 | 8.59 | -0.16 | 8.50 | 8.90 |
|
|
2024-05-30 | 8,615 | 8.89 | 8.75 | -0.04 | 8.50 | 8.90 |
|
|
2024-05-29 | 56,265 | 8.75 | 8.79 | 0.05 | 8.50 | 8.90 |
|
|
2024-05-28 | 7,346 | 8.51 | 8.74 | -0.08 | 8.51 | 8.76 |
|
|
2024-05-27 | 7,376 | 8.76 | 8.82 | 0.28 | 8.51 | 8.76 |
|
|
2024-05-24 | 19,181 | 8.95 | 8.54 | -0.19 | 8.44 | 8.95 |
|
|
2024-05-22 | 8,402 | 8.99 | 8.73 | 0.21 | 8.55 | 9.00 |
|
|
2024-05-21 | 110,074 | 9.25 | 8.52 | -0.20 | 8.45 | 9.27 |
|
|
2024-05-20 | 6,430 | 8.55 | 8.72 | -0.68 | 8.52 | 9.30 |
|
|
2024-05-17 | 384 | 9.30 | 9.40 | -0.02 | 8.52 | 9.47 |
|
|
2024-05-16 | 49,624 | 8.41 | 9.42 | 1.06 | 8.42 | 9.47 |
|
|
2024-05-15 | 16,741 | 9.00 | 8.36 | 0.07 | 8.20 | 9.00 |
|
|
2024-05-14 | 4,300 | 8.80 | 8.29 | -0.60 | 8.30 | 8.99 |
|
|
2024-05-13 | 101,195 | 9.00 | 8.89 | 0.58 | 8.20 | 9.00 |
|
|
2024-05-10 | 19,126 | 8.20 | 8.31 | -0.21 | 8.20 | 8.69 |
|
|
2024-05-09 | 50,598 | 8.50 | 8.52 | 0.31 | 8.40 | 8.50 |
|
|
2024-05-08 | 26,113 | 8.75 | 8.21 | -0.47 | 8.25 | 8.74 |
|
|
2024-05-07 | 19,810 | 8.73 | 8.68 | 0.50 | 8.60 | 8.73 |
|
|
2024-05-06 | 41,355 | 8.00 | 8.18 | -0.30 | 8.01 | 8.78 |
|
|
2024-05-03 | 139,109 | 9.00 | 8.48 | -0.44 | 8.06 | 9.00 |
|
|
2024-05-02 | 27,354 | 8.90 | 8.92 | 0.02 | 8.90 | 9.00 |
|
|
2024-05-01 | 5,635 | 8.90 | 8.90 | -0.09 | 8.90 | 9.00 |
|
|
2024-04-30 | 2,971 | 8.87 | 8.99 | 0.13 | 8.85 | 8.90 |
|
|
2024-04-29 | 15,802 | 9.00 | 8.86 | -0.05 | 8.85 | 9.00 |
|
|
2024-04-26 | 11,132 | 9.00 | 8.91 | -0.09 | 8.86 | 9.00 |
|
|
2024-04-25 | 12,381 | 8.95 | 9.00 | 0.05 | 8.95 | 9.00 |
|
|
2024-04-24 | 9,776 | 8.95 | 8.95 | 0.05 | 8.95 | 9.00 |
|
|
2024-04-23 | 2,033 | 9.00 | 8.90 | 0.02 | 8.92 | 9.00 |
|
|
2024-04-22 | 4,647 | 8.88 | 8.88 | 0.00 | 8.86 | 9.00 |
|
|
2024-04-19 | 7,297 | 8.86 | 8.88 | -0.03 | 8.86 | 9.00 |
|
|
2024-04-18 | 9,379 | 8.91 | 8.91 | -0.01 | 8.86 | 9.00 |
|
|
2024-04-17 | 7,659 | 8.90 | 8.92 | -0.03 | 8.86 | 8.90 |
|
|
2024-04-16 | 4,652 | 9.05 | 8.95 | -0.21 | 8.86 | 9.05 |
|
|
2024-04-15 | 4,848 | 9.05 | 9.16 | 0.13 | 9.00 | 9.05 |
|
|
2024-04-12 | 14,680 | 9.00 | 9.03 | -0.29 | 9.00 | 9.40 |
|
|
2024-04-11 | 942 | 9.40 | 9.32 | 0.28 | 9.00 | 9.40 |
|
|
2024-04-10 | 5,696 | 9.38 | 9.04 | -0.36 | 9.04 | 9.39 |
|
|
2024-04-09 | 2,165 | 9.40 | 9.40 | 0.35 | 9.38 | 9.40 |
|
|
2024-04-08 | 32,211 | 9.40 | 9.05 | 0.05 | 9.02 | 9.40 |
|
|
2024-04-05 | 12,967 | 9.00 | 9.00 | 0.09 | 9.00 | 9.40 |
|
|
2024-04-04 | 98,724 | 8.90 | 8.91 | -0.41 | 8.89 | 9.40 |
|
|
2024-04-03 | 1,237 | 9.40 | 9.32 | 0.21 | 9.03 | 9.40 |
|
|
2024-04-02 | 18,646 | 9.50 | 9.11 | -0.38 | 8.93 | 9.50 |
|
|
2024-03-28 | 16,514 | 9.50 | 9.49 | 0.00 | 9.40 | 9.50 |
|
|
2024-03-27 | 11,917 | 9.49 | 9.49 | 0.01 | 9.40 | 9.49 |
|
|
2024-03-26 | 2,183 | 9.49 | 9.48 | 0.57 | 9.01 | 9.49 |
|
|
2024-03-25 | 72,361 | 9.49 | 8.91 | -0.66 | 8.60 | 9.49 |
|
|
2024-03-22 | 5,050 | 9.50 | 9.57 | -0.38 | 9.51 | 9.80 |
|
|
2024-03-21 | 1,885 | 10.00 | 9.95 | -0.01 | 9.50 | 10.00 |
|
|
2024-03-20 | 25,870 | 10.00 | 9.96 | 0.34 | 9.90 | 9.95 |
|
|
2024-03-19 | 37,395 | 9.98 | 9.62 | -0.38 | 9.50 | 9.99 |
|
|
2024-03-18 | 538 | 10.00 | 10.00 | 0.04 | 9.83 | 10.00 |
|
|
2024-03-15 | 4,925 | 9.95 | 9.96 | 0.01 | 9.83 | 10.00 |
|
|
2024-03-14 | 14,891 | 9.95 | 9.95 | 0.12 | 9.95 | 10.00 |
|
|
2024-03-13 | 3,872 | 9.70 | 9.83 | -0.17 | 9.70 | 10.09 |
|
|
2024-03-12 | 4,913 | 10.10 | 10.00 | 0.29 | 9.75 | 10.09 |
|
|
2024-03-11 | 2,211 | 9.70 | 9.71 | -0.29 | 9.71 | 10.00 |
|
|
2024-03-08 | 7,992 | 10.00 | 10.00 | -0.06 | 9.87 | 10.00 |
|
|
2024-03-07 | 1,377 | 10.08 | 10.06 | -0.07 | 9.87 | 10.08 |
|
|
2024-03-06 | 42,273 | 10.10 | 10.13 | 0.26 | 9.92 | 10.10 |
|
|
2024-03-05 | 2,115 | 10.10 | 9.87 | 0.15 | 9.72 | 10.10 |
|
|
2024-03-04 | 8,005 | 10.19 | 9.72 | 0.02 | 9.72 | 10.10 |
|
|
2024-03-01 | 3,700 | 10.42 | 9.70 | -0.31 | 10.00 | 10.42 |
|
|
2024-02-29 | 202,669 | 9.67 | 10.01 | 0.00 | 9.66 | 9.67 |
|
|
2024-02-28 | 11,900 | 10.00 | 10.01 | -0.27 | 9.80 | 10.40 |
|
|
2024-02-27 | 603 | 10.43 | 10.28 | 0.07 | 9.61 | 10.41 |
|
|
2024-02-26 | 73,980 | 10.47 | 10.21 | 0.32 | 9.54 | 10.48 |
|
|
2024-02-23 | 5,508 | 9.78 | 9.89 | -0.20 | 9.54 | 10.09 |
|
|
2024-02-22 | 1,500 | 10.08 | 10.09 | -0.21 | 9.80 | 10.10 |
|
|
2024-02-21 | 4,169 | 10.09 | 10.30 | 0.60 | 9.80 | 10.09 |
|
|
2024-02-20 | 27,449 | 10.15 | 9.70 | -1.10 | 9.80 | 10.10 |
|
|
2024-02-19 | 156,924 | 10.14 | 10.80 | 1.25 | 9.60 | 10.15 |
|
|
2024-02-16 | 22,312 | 9.64 | 9.55 | 0.38 | 9.20 | 9.64 |
|
|
2024-02-15 | 95,258 | 9.47 | 9.17 | 0.06 | 9.12 | 9.49 |
|
|
2024-02-13 | 2,458 | 9.19 | 9.11 | 0.06 | 9.15 | 9.18 |
|
|
2024-02-12 | 6,506 | 9.05 | 9.05 | -0.02 | 9.00 | 9.05 |
|
|
2024-02-09 | 8,281 | 9.09 | 9.07 | 0.17 | 8.90 | 9.09 |
|
|
2024-02-08 | 33,588 | 9.28 | 8.90 | 0.26 | 9.10 | 9.28 |
|
|
2024-02-07 | 10,390 | 8.81 | 8.64 | -0.12 | 8.80 | 8.82 |
|
|
2024-02-06 | 15,315 | 8.65 | 8.76 | -0.04 | 8.65 | 8.82 |
|
|
2024-02-05 | 53,316 | 8.78 | 8.80 | 0.02 | 8.78 | 8.82 |
|
|
2024-02-02 | 8,316 | 8.78 | 8.78 | 0.22 | 8.45 | 8.78 |
|
|
2024-02-01 | 46,000 | 8.45 | 8.56 | 0.13 | 8.45 | 8.79 |
|
|
2024-01-31 | 17,274 | 8.78 | 8.43 | -0.36 | 8.45 | 8.79 |
|
|
2024-01-30 | 28,750 | 8.70 | 8.79 | 0.34 | 8.50 | 8.70 |
|
|
2024-01-29 | 17,520 | 8.50 | 8.45 | 0.06 | 8.50 | 8.70 |
|
|
2024-01-26 | 70,764 | 8.25 | 8.39 | -0.25 | 8.22 | 8.25 |
|
|
2024-01-25 | 2,993 | 8.65 | 8.64 | 0.09 | 8.65 | 8.69 |
|
|
2024-01-24 | 5,180 | 8.45 | 8.55 | 0.21 | 8.30 | 8.45 |
|
|
2024-01-23 | 2,312 | 8.32 | 8.34 | -0.02 | 8.29 | 8.75 |
|
|
2024-01-22 | 49,479 | 8.28 | 8.36 | -0.08 | 8.50 | 8.80 |
|
|
2024-01-19 | 33,713 | 8.60 | 8.44 | -0.14 | 8.38 | 8.81 |
|
|
2024-01-18 | 127,846 | 8.40 | 8.58 | -0.07 | 8.50 | 8.60 |
|
|
2024-01-17 | 17,089 | 8.50 | 8.65 | 0.17 | 8.50 | 8.81 |
|
|
2024-01-16 | 15,269 | 8.80 | 8.48 | -0.17 | 8.65 | 8.80 |
|
|
2024-01-15 | 155,693 | 8.81 | 8.65 | -0.17 | 8.55 | 8.81 |
|
|
2024-01-12 | 45,483 | 9.05 | 8.82 | 0.02 | 8.85 | 9.05 |
|
|
2024-01-11 | 50,989 | 9.00 | 8.80 | -0.16 | 8.81 | 9.05 |
|
|
2024-01-10 | 351 | 9.00 | 8.96 | 0.06 | 8.90 | 9.05 |
|
|
2024-01-09 | 7,540 | 8.95 | 8.90 | -0.04 | 8.90 | 8.95 |
|
|
2024-01-08 | 55,190 | 8.90 | 8.94 | 0.09 | 8.85 | 8.95 |
|
|
2024-01-05 | 19,442 | 8.80 | 8.85 | -0.12 | 8.80 | 9.15 |
|
|
2024-01-04 | 11,406 | 8.98 | 8.97 | 0.09 | 8.96 | 8.99 |
|
|
2024-01-03 | 1,116 | 8.98 | 8.88 | 0.40 | 8.52 | 8.98 |
|
|
2024-01-02 | 38,002 | 8.99 | 8.48 | -0.26 | 8.50 | 8.99 |
|
|
2023-12-29 | 115,692 | 9.00 | 8.74 | -0.26 | 8.40 | 9.00 |
|
|
2023-12-28 | 25,235 | 9.00 | 9.00 | -0.11 | 8.95 | 9.00 |
|
|
2023-12-27 | 1,670 | 9.10 | 9.11 | 0.11 | 9.00 | 9.29 |
|
|
2023-12-22 | 24,123 | 9.00 | 9.00 | 0.00 | 8.75 | 9.00 |
|
|
2023-12-21 | 33,498 | 9.05 | 9.00 | -0.06 | 8.60 | 9.05 |
|
|
2023-12-20 | 5,478 | 9.05 | 9.06 | 0.34 | 9.00 | 9.05 |
|
|
2023-12-19 | 41,669 | 9.07 | 8.72 | -0.55 | 8.55 | 9.00 |
|
|
2023-12-18 | 8,031 | 9.32 | 9.27 | 0.75 | 8.56 | 9.32 |
|
|
2023-12-15 | 202,378 | 8.50 | 8.52 | -0.53 | 8.40 | 9.09 |
|
|
2023-12-14 | 64 | 9.05 | 9.05 | 0.29 | 8.80 | 9.05 |
|
|
2023-12-13 | 12,816 | 9.00 | 8.76 | 0.21 | 8.51 | 9.06 |
|
|
2023-12-12 | 28,284 | 8.99 | 8.55 | -0.07 | 8.50 | 8.99 |
|
|
2023-12-11 | 1,847 | 8.61 | 8.62 | -0.44 | 8.61 | 9.05 |
|
|
2023-12-08 | 25,027 | 9.08 | 9.06 | 0.03 | 8.61 | 9.10 |
|
|
2023-12-07 | 1,370 | 9.03 | 9.03 | 0.45 | 8.60 | 9.08 |
|
|
2023-12-06 | 64,548 | 9.10 | 8.58 | -0.57 | 8.52 | 9.09 |
|
|
2023-12-05 | 38,727 | 9.18 | 9.15 | -0.03 | 8.63 | 9.18 |
|
|
2023-12-04 | 13,946 | 9.48 | 9.18 | 0.13 | 9.19 | 9.48 |
|
|
2023-12-01 | 38,234 | 9.43 | 9.05 | -0.33 | 9.15 | 9.43 |
|
|
2023-11-30 | 1,530 | 9.43 | 9.38 | 0.09 | 9.10 | 9.43 |
|
|
2023-11-29 | 36,598 | 9.20 | 9.29 | 0.09 | 8.82 | 9.43 |
|
|
2023-11-28 | 29,843 | 9.42 | 9.20 | 0.38 | 9.20 | 9.42 |
|
|
2023-11-27 | 10,350 | 8.80 | 8.82 | -0.29 | 8.80 | 9.16 |
|
|
2023-11-24 | 28,477 | 9.20 | 9.11 | 0.48 | 8.95 | 9.20 |
|
|
2023-11-23 | 3,444 | 9.10 | 8.63 | 0.13 | 9.00 | 9.10 |
|
|
2023-11-22 | 36,627,895 | 9.00 | 8.50 | -0.01 | 8.54 | 9.19 |
|
|
2023-11-21 | 74,481 | 8.99 | 8.51 | -0.74 | 8.35 | 8.99 |
|
|
2023-11-20 | 7,218 | 9.25 | 9.25 | 0.00 | 9.21 | 9.25 |
|
|
2023-11-17 | 30,196 | 9.45 | 9.25 | -0.03 | 9.34 | 9.45 |
|
|
2023-11-16 | 608 | 9.45 | 9.28 | -0.05 | 9.25 | 9.45 |
|
|
2023-11-15 | 3,253 | 9.30 | 9.33 | -0.12 | 9.21 | 9.45 |
|
|
2023-11-14 | 36 | 9.40 | 9.45 | 0.03 | 9.40 | 9.45 |
|
|
2023-11-13 | 15,788 | 9.40 | 9.42 | 0.02 | 9.40 | 9.45 |
|
|
2023-11-10 | 76,084 | 9.40 | 9.40 | 0.00 | 9.40 | 9.57 |
|
|
2023-11-09 | 10,324 | 9.35 | 9.40 | 0.00 | 9.35 | 9.40 |
|
|
2023-11-08 | 78,294 | 9.36 | 9.40 | -0.08 | 9.35 | 9.40 |
|
|
2023-11-07 | 34,961 | 9.40 | 9.48 | -0.05 | 9.36 | 9.40 |
|
|
2023-11-06 | 3,549 | 9.57 | 9.53 | -0.04 | 9.40 | 9.57 |
|
|
2023-11-03 | 130,267 | 9.60 | 9.57 | 0.06 | 9.40 | 9.70 |
|
|
2023-11-02 | 3,190 | 9.68 | 9.51 | 0.04 | 9.55 | 9.67 |
|
|
2023-11-01 | 11,437 | 9.66 | 9.47 | 0.02 | 9.45 | 9.55 |
|
|
2023-10-31 | 569,835 | 9.50 | 9.45 | -0.11 | 9.40 | 9.50 |
|
|
2023-10-30 | 4,050 | 9.40 | 9.56 | 0.04 | 9.40 | 9.58 |
|
|
2023-10-27 | 20,593 | 9.50 | 9.52 | -0.03 | 9.49 | 9.50 |
|
|
2023-10-26 | 5,611 | 9.50 | 9.55 | 0.18 | 9.50 | 9.66 |
|
|
2023-10-25 | 3,726 | 9.50 | 9.37 | -0.07 | 9.50 | 9.68 |
|
|
2023-10-24 | 10,463 | 9.30 | 9.44 | 0.20 | 9.25 | 9.70 |
|
|
2023-10-23 | 12,349 | 9.20 | 9.24 | 0.05 | 9.20 | 9.70 |
|
|
2023-10-20 | 49,008 | 9.12 | 9.19 | -0.09 | 9.20 | 9.64 |
|
|
2023-10-19 | 3,721 | 9.15 | 9.28 | 0.11 | 9.20 | 9.78 |
|
|
2023-10-18 | 97,928 | 9.12 | 9.17 | -0.11 | 9.20 | 9.79 |
|
|
2023-10-17 | 35,929 | 9.14 | 9.28 | -1.19 | 9.31 | 10.20 |
|
|
2023-10-13 | 21,487 | 10.67 | 10.47 | 0.02 | 9.39 | 10.67 |
|
|
2023-10-12 | 6,210 | 10.44 | 10.45 | 0.00 | 9.35 | 10.40 |
|
|
2023-10-11 | 82,380 | 9.24 | 10.45 | 1.13 | 9.30 | 10.56 |
|
|
2023-10-10 | 4,631 | 9.31 | 9.32 | 0.09 | 9.23 | 10.00 |
|
|
2023-10-09 | 8,693 | 9.70 | 9.23 | -0.04 | 9.31 | 10.00 |
|
|
2023-10-06 | 114,100 | 10.24 | 9.27 | -0.16 | 9.22 | 10.24 |
|
|
2023-10-05 | 14,644 | 10.27 | 9.43 | -0.29 | 9.40 | 10.27 |
|
|
2023-10-04 | 4,161 | 10.28 | 9.72 | -0.61 | 9.43 | 10.28 |
|
|
2023-10-03 | 16,113 | 10.70 | 10.33 | 0.91 | 9.43 | 10.69 |
|
|
2023-10-02 | 8,277 | 10.29 | 9.42 | -0.59 | 9.30 | 10.29 |
|
|
2023-09-29 | 5,876 | 9.80 | 10.01 | 0.29 | 9.80 | 10.45 |
|
|
2023-09-28 | 600,538 | 9.99 | 9.72 | 0.35 | 9.70 | 9.99 |
|
|
2023-09-27 | 31,340 | 9.13 | 9.37 | -0.10 | 9.13 | 9.99 |
|
|
2023-09-26 | 1,452 | 10.02 | 9.47 | 0.17 | 9.16 | 10.02 |
|
|
2023-09-25 | 19,489 | 9.45 | 9.30 | -0.15 | 9.12 | 9.45 |
|
|
2023-09-22 | 18,203 | 10.19 | 9.45 | -0.87 | 9.14 | 10.19 |
|
|
2023-09-21 | 4,514 | 10.40 | 10.32 | -0.41 | 9.61 | 10.40 |
|
|
2023-09-20 | 7,704 | 10.79 | 10.73 | 1.02 | 9.61 | 10.79 |
|
|
2023-09-19 | 118,616 | 9.70 | 9.71 | -0.36 | 9.60 | 10.04 |
|
|
2023-09-18 | 104,650 | 10.05 | 10.07 | 0.17 | 9.65 | 10.05 |
|
|
2023-09-15 | 4,430 | 9.85 | 9.90 | 0.05 | 9.85 | 10.00 |
|
|
2023-09-14 | 510,734 | 9.85 | 9.85 | 0.05 | 9.81 | 10.00 |
|
|
2023-09-13 | 11,501 | 9.80 | 9.80 | 0.00 | 9.80 | 9.95 |
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
|
2024-09-12 | 10,432 | 8.90 | 8.95 | -0.20 | 8.85 | 9.00 |
|
|
2024-09-11 | 1,318 | 9.14 | 9.15 | 0.06 | 9.12 | 9.15 |
|
|
2024-09-10 | 15,151 | 9.00 | 9.09 | 0.24 | 8.85 | 9.15 |
|
|
2024-09-09 | 10,356 | 8.81 | 8.85 | 0.01 | 8.80 | 9.14 |
|
|
2024-09-06 | 271,238 | 9.15 | 8.84 | -0.22 | 8.82 | 9.15 |
|
|
2024-09-05 | 9,678 | 8.95 | 9.06 | -0.12 | 8.96 | 9.18 |
|
|
2024-09-04 | 14,692 | 9.15 | 9.18 | 0.08 | 9.10 | 9.20 |
|
|
2024-09-03 | 6,954 | 9.11 | 9.10 | 0.10 | 9.01 | 9.19 |
|
|
2024-09-02 | 32,553 | 9.19 | 9.00 | -0.03 | 9.01 | 9.20 |
|
|
2024-08-30 | 1,413 | 8.93 | 9.03 | -0.04 | 8.94 | 9.20 |
|
|
2024-08-29 | 5,017 | 9.00 | 9.07 | 0.17 | 8.93 | 9.23 |
|
|
2024-08-28 | 50,752 | 8.87 | 8.90 | -0.01 | 8.87 | 9.10 |
|
|
2024-08-27 | 14,287 | 9.10 | 8.91 | -0.09 | 9.00 | 9.23 |
|
|
2024-08-26 | 62,554 | 9.24 | 9.00 | -0.01 | 8.91 | 9.24 |
|
|
2024-08-23 | 24,843 | 8.90 | 9.01 | 0.00 | 8.90 | 9.25 |
|
|
2024-08-22 | 10,852 | 9.19 | 9.01 | -0.13 | 9.00 | 9.19 |
|
|
2024-08-21 | 2,119 | 9.03 | 9.14 | -0.09 | 9.03 | 9.23 |
|
|
2024-08-20 | 68,598 | 9.25 | 9.23 | -0.02 | 9.03 | 9.25 |
|
|
2024-08-19 | 200,640 | 9.03 | 9.25 | 0.23 | 9.03 | 9.20 |
|
|
2024-08-16 | 33,885 | 9.03 | 9.02 | 0.00 | 9.03 | 9.24 |
|
|
2024-08-15 | 181,789 | 9.02 | 9.02 | 0.00 | 8.95 | 9.02 |
|
|
2024-08-14 | 1,387 | 9.25 | 9.02 | -0.02 | 9.02 | 9.25 |
|
|
2024-08-13 | 100,101 | 9.00 | 9.04 | -0.11 | 9.00 | 9.25 |
|
|
2024-08-12 | 40,000 | 9.15 | 9.15 | -0.10 | 9.15 | 9.25 |
|
|
2024-08-09 | 74,282 | 9.25 | 9.25 | 0.19 | 9.15 | 9.25 |
|
|
2024-08-08 | 171,693 | 9.00 | 9.06 | 0.02 | 9.00 | 9.25 |
|
|
2024-08-07 | 16,005 | 9.10 | 9.04 | -0.03 | 9.00 | 9.25 |
|
|
2024-08-05 | 82,841 | 9.00 | 9.07 | 0.03 | 9.00 | 9.25 |
|
|
2024-08-02 | 38,719 | 9.00 | 9.04 | 0.15 | 9.00 | 9.20 |
|
|
2024-07-31 | 313,302 | 9.00 | 8.89 | -0.72 | 8.95 | 9.49 |
|
|
2024-07-30 | 2,293 | 9.94 | 9.61 | 0.05 | 9.50 | 9.94 |
|
|
2024-07-29 | 201,294 | 9.95 | 9.56 | -0.29 | 9.50 | 9.95 |
|
|
2024-07-26 | 7,100 | 9.86 | 9.85 | -0.07 | 9.78 | 9.95 |
|
|
2024-07-25 | 31,988 | 9.92 | 9.92 | 0.00 | 9.90 | 9.95 |
|
|
2024-07-24 | 2,938 | 9.95 | 9.92 | 0.01 | 9.89 | 9.95 |
|
|
2024-07-23 | 4,991 | 9.95 | 9.91 | -0.08 | 9.89 | 9.95 |
|
|
2024-07-22 | 10,522 | 9.99 | 9.99 | 0.07 | 9.80 | 10.00 |
|
|
2024-07-19 | 11,306 | 9.90 | 9.92 | -0.11 | 9.90 | 10.10 |
|
|
2024-07-18 | 2,694 | 10.20 | 10.03 | 0.35 | 9.80 | 10.20 |
|
|
2024-07-17 | 13,736 | 10.22 | 9.68 | -0.11 | 9.35 | 10.24 |
|
|
2024-07-16 | 20,238 | 9.34 | 9.79 | -0.65 | 9.34 | 10.24 |
|
|
2024-07-15 | 298,530 | 10.00 | 10.44 | -0.56 | 9.60 | 10.48 |
|
|
2024-07-12 | 329,469 | 11.00 | 11.00 | 0.04 | 11.00 | 11.10 |
|
|
2024-07-11 | 2,447,801 | 11.00 | 10.96 | -0.41 | 11.00 | 11.09 |
|
|
2024-07-10 | 1,242,974 | 11.10 | 11.37 | 0.87 | 11.07 | 11.10 |
|
|
2024-07-09 | 492,769,160 | 10.73 | 10.50 | 0.38 | 10.21 | 10.99 |
|
|
2024-07-08 | 223,504 | 10.20 | 10.12 | 0.20 | 9.93 | 10.20 |
|
|
2024-07-05 | 121,070 | 10.00 | 9.92 | 0.06 | 9.80 | 10.10 |
|
|
2024-07-04 | 53,717 | 9.60 | 9.86 | -0.06 | 9.31 | 9.89 |
|
|
2024-07-02 | 27,127 | 9.89 | 9.92 | 0.08 | 9.31 | 9.81 |
|
|
2024-07-01 | 140,388 | 10.00 | 9.84 | 0.35 | 9.31 | 10.00 |
|
|
2024-06-28 | 878,024 | 9.60 | 9.49 | 0.24 | 9.60 | 9.78 |
|
|
2024-06-27 | 15,063 | 9.00 | 9.25 | 0.29 | 9.00 | 9.38 |
|
|
2024-06-26 | 192,185 | 9.30 | 8.96 | 0.16 | 8.80 | 9.30 |
|
|
2024-06-25 | 51,399 | 8.98 | 8.80 | -0.02 | 8.82 | 8.98 |
|
|
2024-06-24 | 106,954 | 8.81 | 8.82 | -0.15 | 8.81 | 8.98 |
|
|
2024-06-21 | 28,319 | 8.98 | 8.97 | 0.08 | 8.81 | 8.98 |
|
|
2024-06-20 | 42,548 | 8.83 | 8.89 | 0.07 | 8.80 | 8.95 |
|
|
2024-06-19 | 26,976 | 8.98 | 8.82 | -0.16 | 8.80 | 8.98 |
|
|
2024-06-18 | 5,099 | 8.97 | 8.98 | 0.07 | 8.81 | 8.91 |
|
|
2024-06-17 | 40,165 | 8.81 | 8.91 | 0.10 | 8.80 | 8.98 |
|
|
2024-06-14 | 35,530 | 8.81 | 8.81 | 0.00 | 8.81 | 8.98 |
|
|
2024-06-13 | 20,327 | 8.81 | 8.81 | -0.10 | 8.80 | 8.81 |
|
|
2024-06-12 | 123,150 | 8.81 | 8.91 | 0.04 | 8.80 | 8.81 |
|
|
2024-06-11 | 70,566 | 8.90 | 8.87 | 0.03 | 8.86 | 9.00 |
|
|
2024-06-10 | 57,790 | 8.90 | 8.84 | -0.03 | 8.80 | 8.90 |
|
|
2024-06-07 | 69,299 | 8.90 | 8.87 | 0.07 | 8.80 | 8.90 |
|
|
2024-06-06 | 200,477 | 8.81 | 8.80 | 0.00 | 8.80 | 8.81 |
|
|
2024-06-05 | 237,948 | 8.81 | 8.80 | 0.28 | 8.80 | 8.81 |
|
|
2024-06-04 | 124,795 | 8.70 | 8.52 | -0.20 | 8.55 | 8.70 |
|
|
2024-06-03 | 4,551 | 8.59 | 8.72 | 0.13 | 8.53 | 8.80 |
|
|
2024-05-31 | 52,134 | 8.50 | 8.59 | -0.16 | 8.50 | 8.90 |
|
|
2024-05-30 | 8,615 | 8.89 | 8.75 | -0.04 | 8.50 | 8.90 |
|
|
2024-05-29 | 56,265 | 8.75 | 8.79 | 0.05 | 8.50 | 8.90 |
|
|
2024-05-28 | 7,346 | 8.51 | 8.74 | -0.08 | 8.51 | 8.76 |
|
|
2024-05-27 | 7,376 | 8.76 | 8.82 | 0.28 | 8.51 | 8.76 |
|
|
2024-05-24 | 19,181 | 8.95 | 8.54 | -0.19 | 8.44 | 8.95 |
|
|
2024-05-22 | 8,402 | 8.99 | 8.73 | 0.21 | 8.55 | 9.00 |
|
|
2024-05-21 | 110,074 | 9.25 | 8.52 | -0.20 | 8.45 | 9.27 |
|
|
2024-05-20 | 6,430 | 8.55 | 8.72 | -0.68 | 8.52 | 9.30 |
|
|
2024-05-17 | 384 | 9.30 | 9.40 | -0.02 | 8.52 | 9.47 |
|
|
2024-05-16 | 49,624 | 8.41 | 9.42 | 1.06 | 8.42 | 9.47 |
|
|
2024-05-15 | 16,741 | 9.00 | 8.36 | 0.07 | 8.20 | 9.00 |
|
|
2024-05-14 | 4,300 | 8.80 | 8.29 | -0.60 | 8.30 | 8.99 |
|
|
2024-05-13 | 101,195 | 9.00 | 8.89 | 0.58 | 8.20 | 9.00 |
|
|
2024-05-10 | 19,126 | 8.20 | 8.31 | -0.21 | 8.20 | 8.69 |
|
|
2024-05-09 | 50,598 | 8.50 | 8.52 | 0.31 | 8.40 | 8.50 |
|
|
2024-05-08 | 26,113 | 8.75 | 8.21 | -0.47 | 8.25 | 8.74 |
|
|
2024-05-07 | 19,810 | 8.73 | 8.68 | 0.50 | 8.60 | 8.73 |
|
|
2024-05-06 | 41,355 | 8.00 | 8.18 | -0.30 | 8.01 | 8.78 |
|
|
2024-05-03 | 139,109 | 9.00 | 8.48 | -0.44 | 8.06 | 9.00 |
|
|
2024-05-02 | 27,354 | 8.90 | 8.92 | 0.02 | 8.90 | 9.00 |
|
|
2024-05-01 | 5,635 | 8.90 | 8.90 | -0.09 | 8.90 | 9.00 |
|
|
2024-04-30 | 2,971 | 8.87 | 8.99 | 0.13 | 8.85 | 8.90 |
|
|
2024-04-29 | 15,802 | 9.00 | 8.86 | -0.05 | 8.85 | 9.00 |
|
|
2024-04-26 | 11,132 | 9.00 | 8.91 | -0.09 | 8.86 | 9.00 |
|
|
2024-04-25 | 12,381 | 8.95 | 9.00 | 0.05 | 8.95 | 9.00 |
|
|
2024-04-24 | 9,776 | 8.95 | 8.95 | 0.05 | 8.95 | 9.00 |
|
|
2024-04-23 | 2,033 | 9.00 | 8.90 | 0.02 | 8.92 | 9.00 |
|
|
2024-04-22 | 4,647 | 8.88 | 8.88 | 0.00 | 8.86 | 9.00 |
|
|
2024-04-19 | 7,297 | 8.86 | 8.88 | -0.03 | 8.86 | 9.00 |
|
|
2024-04-18 | 9,379 | 8.91 | 8.91 | -0.01 | 8.86 | 9.00 |
|
|
2024-04-17 | 7,659 | 8.90 | 8.92 | -0.03 | 8.86 | 8.90 |
|
|
2024-04-16 | 4,652 | 9.05 | 8.95 | -0.21 | 8.86 | 9.05 |
|
|
2024-04-15 | 4,848 | 9.05 | 9.16 | 0.13 | 9.00 | 9.05 |
|
|
2024-04-12 | 14,680 | 9.00 | 9.03 | -0.29 | 9.00 | 9.40 |
|
|
2024-04-11 | 942 | 9.40 | 9.32 | 0.28 | 9.00 | 9.40 |
|
|
2024-04-10 | 5,696 | 9.38 | 9.04 | -0.36 | 9.04 | 9.39 |
|
|
2024-04-09 | 2,165 | 9.40 | 9.40 | 0.35 | 9.38 | 9.40 |
|
|
2024-04-08 | 32,211 | 9.40 | 9.05 | 0.05 | 9.02 | 9.40 |
|
|
2024-04-05 | 12,967 | 9.00 | 9.00 | 0.09 | 9.00 | 9.40 |
|
|
2024-04-04 | 98,724 | 8.90 | 8.91 | -0.41 | 8.89 | 9.40 |
|
|
2024-04-03 | 1,237 | 9.40 | 9.32 | 0.21 | 9.03 | 9.40 |
|
|
2024-04-02 | 18,646 | 9.50 | 9.11 | -0.38 | 8.93 | 9.50 |
|
|
2024-03-28 | 16,514 | 9.50 | 9.49 | 0.00 | 9.40 | 9.50 |
|
|
2024-03-27 | 11,917 | 9.49 | 9.49 | 0.01 | 9.40 | 9.49 |
|
|
2024-03-26 | 2,183 | 9.49 | 9.48 | 0.57 | 9.01 | 9.49 |
|
|
2024-03-25 | 72,361 | 9.49 | 8.91 | -0.66 | 8.60 | 9.49 |
|
|
2024-03-22 | 5,050 | 9.50 | 9.57 | -0.38 | 9.51 | 9.80 |
|
|
2024-03-21 | 1,885 | 10.00 | 9.95 | -0.01 | 9.50 | 10.00 |
|
|
2024-03-20 | 25,870 | 10.00 | 9.96 | 0.34 | 9.90 | 9.95 |
|
|
2024-03-19 | 37,395 | 9.98 | 9.62 | -0.38 | 9.50 | 9.99 |
|
|
2024-03-18 | 538 | 10.00 | 10.00 | 0.04 | 9.83 | 10.00 |
|
|
2024-03-15 | 4,925 | 9.95 | 9.96 | 0.01 | 9.83 | 10.00 |
|
|
2024-03-14 | 14,891 | 9.95 | 9.95 | 0.12 | 9.95 | 10.00 |
|
|
2024-03-13 | 3,872 | 9.70 | 9.83 | -0.17 | 9.70 | 10.09 |
|
|
2024-03-12 | 4,913 | 10.10 | 10.00 | 0.29 | 9.75 | 10.09 |
|
|
2024-03-11 | 2,211 | 9.70 | 9.71 | -0.29 | 9.71 | 10.00 |
|
|
2024-03-08 | 7,992 | 10.00 | 10.00 | -0.06 | 9.87 | 10.00 |
|
|
2024-03-07 | 1,377 | 10.08 | 10.06 | -0.07 | 9.87 | 10.08 |
|
|
2024-03-06 | 42,273 | 10.10 | 10.13 | 0.26 | 9.92 | 10.10 |
|
|
2024-03-05 | 2,115 | 10.10 | 9.87 | 0.15 | 9.72 | 10.10 |
|
|
2024-03-04 | 8,005 | 10.19 | 9.72 | 0.02 | 9.72 | 10.10 |
|
|
2024-03-01 | 3,700 | 10.42 | 9.70 | -0.31 | 10.00 | 10.42 |
|
|
2024-02-29 | 202,669 | 9.67 | 10.01 | 0.00 | 9.66 | 9.67 |
|
|
2024-02-28 | 11,900 | 10.00 | 10.01 | -0.27 | 9.80 | 10.40 |
|
|
2024-02-27 | 603 | 10.43 | 10.28 | 0.07 | 9.61 | 10.41 |
|
|
2024-02-26 | 73,980 | 10.47 | 10.21 | 0.32 | 9.54 | 10.48 |
|
|
2024-02-23 | 5,508 | 9.78 | 9.89 | -0.20 | 9.54 | 10.09 |
|
|
2024-02-22 | 1,500 | 10.08 | 10.09 | -0.21 | 9.80 | 10.10 |
|
|
2024-02-21 | 4,169 | 10.09 | 10.30 | 0.60 | 9.80 | 10.09 |
|
|
2024-02-20 | 27,449 | 10.15 | 9.70 | -1.10 | 9.80 | 10.10 |
|
|
2024-02-19 | 156,924 | 10.14 | 10.80 | 1.25 | 9.60 | 10.15 |
|
|
2024-02-16 | 22,312 | 9.64 | 9.55 | 0.38 | 9.20 | 9.64 |
|
|
2024-02-15 | 95,258 | 9.47 | 9.17 | 0.06 | 9.12 | 9.49 |
|
|
2024-02-13 | 2,458 | 9.19 | 9.11 | 0.06 | 9.15 | 9.18 |
|
|
2024-02-12 | 6,506 | 9.05 | 9.05 | -0.02 | 9.00 | 9.05 |
|
|
2024-02-09 | 8,281 | 9.09 | 9.07 | 0.17 | 8.90 | 9.09 |
|
|
2024-02-08 | 33,588 | 9.28 | 8.90 | 0.26 | 9.10 | 9.28 |
|
|
2024-02-07 | 10,390 | 8.81 | 8.64 | -0.12 | 8.80 | 8.82 |
|
|
2024-02-06 | 15,315 | 8.65 | 8.76 | -0.04 | 8.65 | 8.82 |
|
|
2024-02-05 | 53,316 | 8.78 | 8.80 | 0.02 | 8.78 | 8.82 |
|
|
2024-02-02 | 8,316 | 8.78 | 8.78 | 0.22 | 8.45 | 8.78 |
|
|
2024-02-01 | 46,000 | 8.45 | 8.56 | 0.13 | 8.45 | 8.79 |
|
|
2024-01-31 | 17,274 | 8.78 | 8.43 | -0.36 | 8.45 | 8.79 |
|
|
2024-01-30 | 28,750 | 8.70 | 8.79 | 0.34 | 8.50 | 8.70 |
|
|
2024-01-29 | 17,520 | 8.50 | 8.45 | 0.06 | 8.50 | 8.70 |
|
|
2024-01-26 | 70,764 | 8.25 | 8.39 | -0.25 | 8.22 | 8.25 |
|
|
2024-01-25 | 2,993 | 8.65 | 8.64 | 0.09 | 8.65 | 8.69 |
|
|
2024-01-24 | 5,180 | 8.45 | 8.55 | 0.21 | 8.30 | 8.45 |
|
|
2024-01-23 | 2,312 | 8.32 | 8.34 | -0.02 | 8.29 | 8.75 |
|
|
2024-01-22 | 49,479 | 8.28 | 8.36 | -0.08 | 8.50 | 8.80 |
|
|
2024-01-19 | 33,713 | 8.60 | 8.44 | -0.14 | 8.38 | 8.81 |
|
|
2024-01-18 | 127,846 | 8.40 | 8.58 | -0.07 | 8.50 | 8.60 |
|
|
2024-01-17 | 17,089 | 8.50 | 8.65 | 0.17 | 8.50 | 8.81 |
|
|
2024-01-16 | 15,269 | 8.80 | 8.48 | -0.17 | 8.65 | 8.80 |
|
|
2024-01-15 | 155,693 | 8.81 | 8.65 | -0.17 | 8.55 | 8.81 |
|
|
2024-01-12 | 45,483 | 9.05 | 8.82 | 0.02 | 8.85 | 9.05 |
|
|
2024-01-11 | 50,989 | 9.00 | 8.80 | -0.16 | 8.81 | 9.05 |
|
|
2024-01-10 | 351 | 9.00 | 8.96 | 0.06 | 8.90 | 9.05 |
|
|
2024-01-09 | 7,540 | 8.95 | 8.90 | -0.04 | 8.90 | 8.95 |
|
|
2024-01-08 | 55,190 | 8.90 | 8.94 | 0.09 | 8.85 | 8.95 |
|
|
2024-01-05 | 19,442 | 8.80 | 8.85 | -0.12 | 8.80 | 9.15 |
|
|
2024-01-04 | 11,406 | 8.98 | 8.97 | 0.09 | 8.96 | 8.99 |
|
|
2024-01-03 | 1,116 | 8.98 | 8.88 | 0.40 | 8.52 | 8.98 |
|
|
2024-01-02 | 38,002 | 8.99 | 8.48 | -0.26 | 8.50 | 8.99 |
|
|
2023-12-29 | 115,692 | 9.00 | 8.74 | -0.26 | 8.40 | 9.00 |
|
|
2023-12-28 | 25,235 | 9.00 | 9.00 | -0.11 | 8.95 | 9.00 |
|
|
2023-12-27 | 1,670 | 9.10 | 9.11 | 0.11 | 9.00 | 9.29 |
|
|
2023-12-22 | 24,123 | 9.00 | 9.00 | 0.00 | 8.75 | 9.00 |
|
|
2023-12-21 | 33,498 | 9.05 | 9.00 | -0.06 | 8.60 | 9.05 |
|
|
2023-12-20 | 5,478 | 9.05 | 9.06 | 0.34 | 9.00 | 9.05 |
|
|
2023-12-19 | 41,669 | 9.07 | 8.72 | -0.55 | 8.55 | 9.00 |
|
|
2023-12-18 | 8,031 | 9.32 | 9.27 | 0.75 | 8.56 | 9.32 |
|
|
2023-12-15 | 202,378 | 8.50 | 8.52 | -0.53 | 8.40 | 9.09 |
|
|
2023-12-14 | 64 | 9.05 | 9.05 | 0.29 | 8.80 | 9.05 |
|
|
2023-12-13 | 12,816 | 9.00 | 8.76 | 0.21 | 8.51 | 9.06 |
|
|
2023-12-12 | 28,284 | 8.99 | 8.55 | -0.07 | 8.50 | 8.99 |
|
|
2023-12-11 | 1,847 | 8.61 | 8.62 | -0.44 | 8.61 | 9.05 |
|
|
2023-12-08 | 25,027 | 9.08 | 9.06 | 0.03 | 8.61 | 9.10 |
|
|
2023-12-07 | 1,370 | 9.03 | 9.03 | 0.45 | 8.60 | 9.08 |
|
|
2023-12-06 | 64,548 | 9.10 | 8.58 | -0.57 | 8.52 | 9.09 |
|
|
2023-12-05 | 38,727 | 9.18 | 9.15 | -0.03 | 8.63 | 9.18 |
|
|
2023-12-04 | 13,946 | 9.48 | 9.18 | 0.13 | 9.19 | 9.48 |
|
|
2023-12-01 | 38,234 | 9.43 | 9.05 | -0.33 | 9.15 | 9.43 |
|
|
2023-11-30 | 1,530 | 9.43 | 9.38 | 0.09 | 9.10 | 9.43 |
|
|
2023-11-29 | 36,598 | 9.20 | 9.29 | 0.09 | 8.82 | 9.43 |
|
|
2023-11-28 | 29,843 | 9.42 | 9.20 | 0.38 | 9.20 | 9.42 |
|
|
2023-11-27 | 10,350 | 8.80 | 8.82 | -0.29 | 8.80 | 9.16 |
|
|
2023-11-24 | 28,477 | 9.20 | 9.11 | 0.48 | 8.95 | 9.20 |
|
|
2023-11-23 | 3,444 | 9.10 | 8.63 | 0.13 | 9.00 | 9.10 |
|
|
2023-11-22 | 36,627,895 | 9.00 | 8.50 | -0.01 | 8.54 | 9.19 |
|
|
2023-11-21 | 74,481 | 8.99 | 8.51 | -0.74 | 8.35 | 8.99 |
|
|
2023-11-20 | 7,218 | 9.25 | 9.25 | 0.00 | 9.21 | 9.25 |
|
|
2023-11-17 | 30,196 | 9.45 | 9.25 | -0.03 | 9.34 | 9.45 |
|
|
2023-11-16 | 608 | 9.45 | 9.28 | -0.05 | 9.25 | 9.45 |
|
|
2023-11-15 | 3,253 | 9.30 | 9.33 | -0.12 | 9.21 | 9.45 |
|
|
2023-11-14 | 36 | 9.40 | 9.45 | 0.03 | 9.40 | 9.45 |
|
|
2023-11-13 | 15,788 | 9.40 | 9.42 | 0.02 | 9.40 | 9.45 |
|
|
2023-11-10 | 76,084 | 9.40 | 9.40 | 0.00 | 9.40 | 9.57 |
|
|
2023-11-09 | 10,324 | 9.35 | 9.40 | 0.00 | 9.35 | 9.40 |
|
|
2023-11-08 | 78,294 | 9.36 | 9.40 | -0.08 | 9.35 | 9.40 |
|
|
2023-11-07 | 34,961 | 9.40 | 9.48 | -0.05 | 9.36 | 9.40 |
|
|
2023-11-06 | 3,549 | 9.57 | 9.53 | -0.04 | 9.40 | 9.57 |
|
|
2023-11-03 | 130,267 | 9.60 | 9.57 | 0.06 | 9.40 | 9.70 |
|
|
2023-11-02 | 3,190 | 9.68 | 9.51 | 0.04 | 9.55 | 9.67 |
|
|
2023-11-01 | 11,437 | 9.66 | 9.47 | 0.02 | 9.45 | 9.55 |
|
|
2023-10-31 | 569,835 | 9.50 | 9.45 | -0.11 | 9.40 | 9.50 |
|
|
2023-10-30 | 4,050 | 9.40 | 9.56 | 0.04 | 9.40 | 9.58 |
|
|
2023-10-27 | 20,593 | 9.50 | 9.52 | -0.03 | 9.49 | 9.50 |
|
|
2023-10-26 | 5,611 | 9.50 | 9.55 | 0.18 | 9.50 | 9.66 |
|
|
2023-10-25 | 3,726 | 9.50 | 9.37 | -0.07 | 9.50 | 9.68 |
|
|
2023-10-24 | 10,463 | 9.30 | 9.44 | 0.20 | 9.25 | 9.70 |
|
|
2023-10-23 | 12,349 | 9.20 | 9.24 | 0.05 | 9.20 | 9.70 |
|
|
2023-10-20 | 49,008 | 9.12 | 9.19 | -0.09 | 9.20 | 9.64 |
|
|
2023-10-19 | 3,721 | 9.15 | 9.28 | 0.11 | 9.20 | 9.78 |
|
|
2023-10-18 | 97,928 | 9.12 | 9.17 | -0.11 | 9.20 | 9.79 |
|
|
2023-10-17 | 35,929 | 9.14 | 9.28 | -1.19 | 9.31 | 10.20 |
|
|
2023-10-13 | 21,487 | 10.67 | 10.47 | 0.02 | 9.39 | 10.67 |
|
|
2023-10-12 | 6,210 | 10.44 | 10.45 | 0.00 | 9.35 | 10.40 |
|
|
2023-10-11 | 82,380 | 9.24 | 10.45 | 1.13 | 9.30 | 10.56 |
|
|
2023-10-10 | 4,631 | 9.31 | 9.32 | 0.09 | 9.23 | 10.00 |
|
|
2023-10-09 | 8,693 | 9.70 | 9.23 | -0.04 | 9.31 | 10.00 |
|
|
2023-10-06 | 114,100 | 10.24 | 9.27 | -0.16 | 9.22 | 10.24 |
|
|
2023-10-05 | 14,644 | 10.27 | 9.43 | -0.29 | 9.40 | 10.27 |
|
|
2023-10-04 | 4,161 | 10.28 | 9.72 | -0.61 | 9.43 | 10.28 |
|
|
2023-10-03 | 16,113 | 10.70 | 10.33 | 0.91 | 9.43 | 10.69 |
|
|
2023-10-02 | 8,277 | 10.29 | 9.42 | -0.59 | 9.30 | 10.29 |
|
|
2023-09-29 | 5,876 | 9.80 | 10.01 | 0.29 | 9.80 | 10.45 |
|
|
2023-09-28 | 600,538 | 9.99 | 9.72 | 0.35 | 9.70 | 9.99 |
|
|
2023-09-27 | 31,340 | 9.13 | 9.37 | -0.10 | 9.13 | 9.99 |
|
|
2023-09-26 | 1,452 | 10.02 | 9.47 | 0.17 | 9.16 | 10.02 |
|
|
2023-09-25 | 19,489 | 9.45 | 9.30 | -0.15 | 9.12 | 9.45 |
|
|
2023-09-22 | 18,203 | 10.19 | 9.45 | -0.87 | 9.14 | 10.19 |
|
|
2023-09-21 | 4,514 | 10.40 | 10.32 | -0.41 | 9.61 | 10.40 |
|
|
2023-09-20 | 7,704 | 10.79 | 10.73 | 1.02 | 9.61 | 10.79 |
|
|
2023-09-19 | 118,616 | 9.70 | 9.71 | -0.36 | 9.60 | 10.04 |
|
|
2023-09-18 | 104,650 | 10.05 | 10.07 | 0.17 | 9.65 | 10.05 |
|
|
2023-09-15 | 4,430 | 9.85 | 9.90 | 0.05 | 9.85 | 10.00 |
|
|
2023-09-14 | 510,734 | 9.85 | 9.85 | 0.05 | 9.81 | 10.00 |
|
|
2023-09-13 | 11,501 | 9.80 | 9.80 | 0.00 | 9.80 | 9.95 |
Select Stock
Prev. Closing Price
$9.15
Open
$8.95
Bid
$8.85
Ask
$9.00
Volume Traded
10,432
Last Traded
$8.90
