EXPRESS CATERING LIMITED (ECL)
September 27, 2023 through September 26, 2024TIP: Select short periods when viewing stocks.
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
2024-09-26 | 86,840 | 3.24 | 3.39 | -0.05 | 3.24 | 3.50 |
|
2024-09-25 | 43,860 | 3.52 | 3.44 | 0.02 | 3.52 | 3.58 |
|
|
2024-09-24 | 25,070 | 3.40 | 3.42 | -0.16 | 3.40 | 3.58 |
|
|
2024-09-23 | 9,904 | 3.58 | 3.58 | 0.04 | 3.58 | 3.64 |
|
|
2024-09-20 | 280,624 | 3.60 | 3.54 | 0.27 | 3.22 | 3.64 |
|
2024-09-19 | 1,934 | 3.27 | 3.27 | 0.00 | 3.30 | 3.50 |
|
|
2024-09-18 | 22,500 | 3.27 | 3.27 | 0.19 | 3.27 | 3.50 |
|
|
2024-09-17 | 314,070 | 3.19 | 3.08 | -0.51 | 3.27 | 3.51 |
|
|
2024-09-16 | 75,297 | 3.59 | 3.59 | -0.03 | 3.48 | 3.62 |
|
|
2024-09-13 | 140,716 | 3.59 | 3.62 | 0.18 | 3.48 | 3.59 |
|
|
2024-09-12 | 30,230 | 3.59 | 3.44 | -0.41 | 3.59 | 3.60 |
|
|
2024-09-11 | 50 | 3.85 | 3.85 | 0.00 | 3.66 | 3.85 |
|
|
2024-09-10 | 300 | 3.85 | 3.85 | 0.13 | 3.65 | 3.80 |
|
|
2024-09-09 | 13,092 | 3.85 | 3.72 | -0.17 | 3.61 | 3.85 |
|
|
2024-09-06 | 564 | 3.89 | 3.89 | 0.38 | 3.61 | 3.89 |
|
|
2024-09-05 | 0 | 3.90 | 3.51 | 0.00 | 3.60 | 3.89 |
|
|
2024-09-04 | 63,225 | 3.90 | 3.51 | -0.42 | 3.56 | 3.92 |
|
|
2024-09-03 | 96,114 | 4.00 | 3.93 | 0.29 | 3.63 | 4.03 |
|
|
2024-09-02 | 226,080 | 3.80 | 3.64 | 0.02 | 3.62 | 3.80 |
|
|
2024-08-30 | 115,500 | 3.62 | 3.62 | -0.02 | 3.46 | 3.62 |
|
|
2024-08-29 | 15,662 | 3.56 | 3.64 | -0.16 | 3.56 | 3.80 |
|
|
2024-08-28 | 1,537 | 3.80 | 3.80 | -0.01 | 3.62 | 3.80 |
|
|
2024-08-27 | 10,638 | 3.80 | 3.81 | 0.00 | 3.62 | 3.80 |
|
|
2024-08-26 | 13 | 3.81 | 3.81 | 0.25 | 3.62 | 3.81 |
|
|
2024-08-23 | 597 | 3.81 | 3.56 | -0.40 | 3.46 | 3.81 |
|
|
2024-08-22 | 3,828 | 3.96 | 3.96 | 0.53 | 3.52 | 3.96 |
|
|
2024-08-21 | 40,112 | 3.27 | 3.43 | -0.80 | 3.31 | 4.00 |
|
|
2024-08-20 | 11,034 | 4.25 | 4.23 | 0.13 | 4.02 | 4.10 |
|
|
2024-08-19 | 28,350 | 4.01 | 4.10 | -0.17 | 4.01 | 4.25 |
|
|
2024-08-16 | 120,456 | 4.44 | 4.27 | 0.13 | 4.11 | 4.60 |
|
|
2024-08-15 | 43,738 | 4.13 | 4.14 | 0.03 | 4.03 | 4.18 |
|
|
2024-08-14 | 23,848 | 4.11 | 4.11 | 0.41 | 4.03 | 4.19 |
|
|
2024-08-13 | 5,005,800 | 4.11 | 3.70 | -0.32 | 4.03 | 4.11 |
|
|
2024-08-12 | 17,405 | 4.10 | 4.02 | 0.04 | 4.03 | 4.10 |
|
|
2024-08-09 | 153,608 | 4.11 | 3.98 | 0.38 | 4.05 | 4.11 |
|
|
2024-08-08 | 42,692 | 4.15 | 3.60 | -0.50 | 3.55 | 4.15 |
|
|
2024-08-07 | 69,064 | 4.19 | 4.10 | 0.46 | 4.02 | 4.19 |
|
|
2024-08-05 | 115,165 | 3.51 | 3.64 | -0.25 | 3.56 | 4.17 |
|
|
2024-08-02 | 62,019 | 3.52 | 3.89 | -0.11 | 3.45 | 4.20 |
|
|
2024-07-31 | 512 | 4.00 | 4.00 | 0.46 | 3.57 | 4.00 |
|
|
2024-07-30 | 30,001 | 3.43 | 3.54 | -0.41 | 3.46 | 4.02 |
|
|
2024-07-29 | 3,865 | 4.02 | 3.95 | -0.03 | 3.80 | 4.02 |
|
|
2024-07-26 | 23 | 3.95 | 3.98 | -0.03 | 3.95 | 4.02 |
|
|
2024-07-25 | 22,559 | 4.00 | 4.01 | 0.10 | 3.80 | 4.02 |
|
|
2024-07-24 | 0 | 4.00 | 3.91 | 0.00 | 4.00 | 4.02 |
|
|
2024-07-23 | 115,457 | 4.00 | 3.91 | 0.01 | 4.00 | 4.02 |
|
|
2024-07-22 | 2 | 3.89 | 3.90 | 0.19 | 3.67 | 3.89 |
|
|
2024-07-19 | 30,048 | 3.70 | 3.71 | -0.18 | 3.67 | 3.90 |
|
|
2024-07-18 | 8,352 | 3.90 | 3.89 | -0.14 | 3.72 | 4.00 |
|
|
2024-07-17 | 3 | 4.03 | 4.03 | -0.01 | 3.72 | 4.03 |
|
|
2024-07-16 | 491 | 4.04 | 4.04 | 0.20 | 3.72 | 4.03 |
|
|
2024-07-15 | 53,933 | 4.10 | 3.84 | -0.23 | 3.72 | 4.05 |
|
|
2024-07-12 | 14,595 | 4.06 | 4.07 | 0.02 | 3.70 | 4.07 |
|
|
2024-07-11 | 10,790 | 4.05 | 4.05 | 0.27 | 3.70 | 4.06 |
|
|
2024-07-10 | 34,277 | 3.85 | 3.78 | 0.05 | 3.68 | 4.05 |
|
|
2024-07-09 | 20,008 | 3.79 | 3.73 | 0.06 | 3.67 | 3.79 |
|
|
2024-07-08 | 64,556 | 3.73 | 3.67 | 0.24 | 3.73 | 3.75 |
|
|
2024-07-05 | 36,076 | 3.70 | 3.43 | -0.33 | 3.45 | 3.75 |
|
|
2024-07-04 | 2,085 | 3.75 | 3.76 | -0.03 | 3.53 | 3.75 |
|
|
2024-07-02 | 7,600 | 3.79 | 3.79 | 0.22 | 3.53 | 3.79 |
|
|
2024-07-01 | 131,475 | 3.65 | 3.57 | -0.13 | 3.54 | 3.79 |
|
|
2024-06-28 | 5,200,124 | 3.99 | 3.70 | -0.29 | 3.70 | 4.12 |
|
|
2024-06-27 | 16,754 | 3.96 | 3.99 | -0.04 | 3.96 | 4.19 |
|
|
2024-06-26 | 18,255 | 4.25 | 4.03 | 0.02 | 3.99 | 4.20 |
|
|
2024-06-25 | 2,493 | 4.02 | 4.01 | -0.27 | 4.02 | 4.25 |
|
|
2024-06-24 | 15,892 | 4.40 | 4.28 | 0.16 | 4.00 | 4.39 |
|
|
2024-06-21 | 30,452 | 4.05 | 4.12 | 0.20 | 4.00 | 4.35 |
|
|
2024-06-20 | 262,000 | 3.90 | 3.92 | -0.37 | 4.05 | 4.45 |
|
|
2024-06-19 | 16,423 | 4.21 | 4.29 | 0.59 | 4.20 | 4.45 |
|
|
2024-06-18 | 6,026,033 | 4.50 | 3.70 | -0.55 | 4.01 | 4.64 |
|
|
2024-06-17 | 46,046 | 4.82 | 4.25 | 0.00 | 3.94 | 4.78 |
|
|
2024-06-14 | 406,642 | 4.00 | 4.25 | -0.02 | 3.82 | 4.91 |
|
|
2024-06-13 | 97,774 | 4.99 | 4.27 | -0.21 | 4.23 | 4.99 |
|
|
2024-06-12 | 154,133 | 4.65 | 4.48 | 0.22 | 4.27 | 5.00 |
|
|
2024-06-11 | 147,601 | 4.30 | 4.26 | 0.05 | 4.30 | 4.40 |
|
|
2024-06-10 | 676,059 | 4.21 | 4.21 | 0.01 | 4.20 | 4.28 |
|
|
2024-06-07 | 1,189 | 4.20 | 4.20 | 0.39 | 3.82 | 4.00 |
|
|
2024-06-06 | 0 | 3.81 | 3.81 | 0.00 | 3.82 | 4.20 |
|
|
2024-06-05 | 877 | 3.81 | 3.81 | -0.17 | 3.82 | 4.20 |
|
|
2024-06-04 | 36,200 | 3.81 | 3.98 | 0.17 | 3.81 | 4.20 |
|
|
2024-06-03 | 229,621 | 3.81 | 3.81 | -0.14 | 3.81 | 3.94 |
|
|
2024-05-31 | 650,219 | 4.00 | 3.95 | 0.06 | 3.81 | 4.04 |
|
|
2024-05-30 | 17,203 | 3.90 | 3.89 | 0.01 | 3.76 | 3.90 |
|
|
2024-05-29 | 3 | 3.88 | 3.88 | -0.02 | 3.77 | 3.90 |
|
|
2024-05-28 | 19,640 | 3.90 | 3.90 | 0.04 | 3.77 | 3.90 |
|
|
2024-05-27 | 33,991 | 3.90 | 3.86 | 0.11 | 3.76 | 3.90 |
|
|
2024-05-24 | 0 | 3.75 | 3.75 | 0.00 | 3.76 | 3.90 |
|
|
2024-05-22 | 220 | 3.75 | 3.75 | -0.01 | 3.76 | 3.80 |
|
|
2024-05-21 | 25,012 | 3.75 | 3.76 | -0.13 | 3.75 | 3.80 |
|
|
2024-05-20 | 12,462 | 3.90 | 3.89 | -0.03 | 3.78 | 3.90 |
|
|
2024-05-17 | 0 | 3.92 | 3.92 | 0.00 | 3.81 | 3.90 |
|
|
2024-05-16 | 0 | 3.92 | 3.92 | 0.00 | 3.82 | 3.90 |
|
|
2024-05-15 | 0 | 3.92 | 3.92 | 0.00 | 3.82 | 3.92 |
|
|
2024-05-14 | 0 | 3.92 | 3.92 | 0.00 | 3.82 | 3.94 |
|
|
2024-05-13 | 44 | 3.92 | 3.92 | -0.03 | 3.82 | 3.95 |
|
|
2024-05-10 | 5,063 | 3.95 | 3.95 | -0.02 | 3.81 | 3.95 |
|
|
2024-05-09 | 20,041 | 3.80 | 3.97 | 0.14 | 3.80 | 3.99 |
|
|
2024-05-08 | 45,672 | 3.80 | 3.83 | -0.14 | 3.80 | 3.97 |
|
|
2024-05-07 | 1,091 | 3.97 | 3.97 | 0.00 | 3.90 | 3.90 |
|
|
2024-05-06 | 12,812 | 3.97 | 3.97 | 0.19 | 3.90 | 3.90 |
|
|
2024-05-03 | 211,271 | 3.78 | 3.78 | -0.04 | 3.78 | 3.90 |
|
|
2024-05-02 | 6,352 | 3.80 | 3.82 | 0.03 | 3.80 | 3.97 |
|
|
2024-05-01 | 680 | 3.79 | 3.79 | -0.13 | 3.92 | 3.97 |
|
|
2024-04-30 | 5,560 | 3.78 | 3.92 | -0.03 | 3.79 | 3.97 |
|
|
2024-04-29 | 62,425 | 3.77 | 3.95 | -0.05 | 3.77 | 3.97 |
|
|
2024-04-26 | 50 | 4.00 | 4.00 | 0.00 | 3.96 | 4.00 |
|
|
2024-04-25 | 17,036 | 4.00 | 4.00 | -0.01 | 3.96 | 4.00 |
|
|
2024-04-24 | 2,555 | 4.00 | 4.01 | 0.01 | 3.95 | 4.00 |
|
|
2024-04-23 | 10,509 | 4.01 | 4.00 | 0.07 | 3.95 | 4.01 |
|
|
2024-04-22 | 5,603 | 4.01 | 3.93 | -0.16 | 3.91 | 4.01 |
|
|
2024-04-19 | 110 | 4.09 | 4.09 | 0.06 | 3.91 | 4.09 |
|
|
2024-04-18 | 250 | 4.09 | 4.03 | 0.13 | 3.90 | 4.09 |
|
|
2024-04-17 | 72,326 | 3.90 | 3.90 | -0.05 | 3.90 | 4.10 |
|
|
2024-04-16 | 78,487 | 3.90 | 3.95 | 0.05 | 3.90 | 4.10 |
|
|
2024-04-15 | 29,969 | 3.90 | 3.90 | -0.50 | 3.90 | 4.10 |
|
|
2024-04-12 | 13,912 | 4.45 | 4.40 | -0.08 | 3.90 | 4.45 |
|
|
2024-04-11 | 111,110 | 4.47 | 4.48 | 0.54 | 3.90 | 4.47 |
|
|
2024-04-10 | 14,717 | 3.94 | 3.94 | 0.34 | 3.90 | 3.94 |
|
|
2024-04-09 | 12,001 | 3.94 | 3.60 | -0.10 | 3.90 | 3.94 |
|
|
2024-04-08 | 3,613,889 | 3.70 | 3.70 | 0.00 | 3.66 | 3.70 |
|
|
2024-04-05 | 9,147 | 3.70 | 3.70 | 0.00 | 3.68 | 3.70 |
|
|
2024-04-04 | 805,692 | 3.70 | 3.70 | -0.03 | 3.67 | 3.70 |
|
|
2024-04-03 | 113,522 | 3.70 | 3.73 | -0.23 | 3.67 | 3.98 |
|
|
2024-04-02 | 6,841 | 3.80 | 3.96 | -0.02 | 3.70 | 3.98 |
|
|
2024-03-28 | 5,799 | 3.98 | 3.98 | 0.06 | 3.95 | 3.98 |
|
|
2024-03-27 | 23,013 | 4.00 | 3.92 | 0.02 | 3.95 | 4.00 |
|
|
2024-03-26 | 400 | 3.90 | 3.90 | 0.05 | 3.85 | 3.90 |
|
|
2024-03-25 | 783 | 3.94 | 3.85 | -0.11 | 3.69 | 3.94 |
|
|
2024-03-22 | 11,896 | 4.00 | 3.96 | -0.02 | 3.96 | 3.99 |
|
|
2024-03-21 | 179,963 | 4.00 | 3.98 | 0.01 | 3.96 | 4.00 |
|
|
2024-03-20 | 15,181 | 3.97 | 3.97 | 0.04 | 3.67 | 3.99 |
|
|
2024-03-19 | 28,786 | 3.98 | 3.93 | 0.20 | 3.66 | 3.98 |
|
|
2024-03-18 | 150,320 | 3.87 | 3.73 | -0.04 | 3.67 | 3.88 |
|
|
2024-03-15 | 53,574 | 3.88 | 3.77 | -0.11 | 3.68 | 3.88 |
|
|
2024-03-14 | 20,113 | 3.88 | 3.88 | 0.00 | 3.87 | 3.88 |
|
|
2024-03-13 | 14,000 | 3.70 | 3.88 | 0.00 | 3.66 | 3.98 |
|
|
2024-03-12 | 2,951 | 3.87 | 3.88 | -0.09 | 3.87 | 3.98 |
|
|
2024-03-11 | 13,000 | 3.99 | 3.97 | -0.01 | 3.90 | 3.99 |
|
|
2024-03-08 | 3,638 | 3.98 | 3.98 | -0.01 | 3.87 | 3.98 |
|
|
2024-03-07 | 2,448 | 3.98 | 3.99 | 0.12 | 3.87 | 3.98 |
|
|
2024-03-06 | 76,754 | 3.99 | 3.87 | -0.05 | 3.68 | 3.99 |
|
|
2024-03-05 | 37,038 | 3.66 | 3.92 | 0.11 | 3.70 | 3.97 |
|
|
2024-03-04 | 92,367 | 3.94 | 3.81 | 0.08 | 3.65 | 3.94 |
|
|
2024-03-01 | 90,138 | 3.79 | 3.73 | -0.04 | 3.66 | 3.79 |
|
|
2024-02-29 | 82,309 | 3.80 | 3.77 | -0.13 | 3.65 | 3.80 |
|
|
2024-02-28 | 100,062 | 3.80 | 3.90 | -0.04 | 3.76 | 3.98 |
|
|
2024-02-27 | 8,382 | 3.83 | 3.94 | -0.02 | 3.83 | 3.98 |
|
|
2024-02-26 | 13,984 | 3.95 | 3.96 | 0.13 | 3.83 | 3.99 |
|
|
2024-02-23 | 72,863 | 3.98 | 3.83 | 0.18 | 3.90 | 3.99 |
|
|
2024-02-22 | 154,568 | 3.80 | 3.65 | -0.34 | 3.75 | 3.80 |
|
|
2024-02-21 | 124 | 3.99 | 3.99 | 0.07 | 3.80 | 3.99 |
|
|
2024-02-20 | 52,915 | 3.90 | 3.92 | 0.09 | 3.76 | 3.99 |
|
|
2024-02-19 | 148,713 | 3.80 | 3.83 | -0.16 | 3.80 | 3.99 |
|
|
2024-02-16 | 16,298 | 3.99 | 3.99 | 0.04 | 3.92 | 3.99 |
|
|
2024-02-15 | 247,176 | 3.98 | 3.95 | 0.11 | 3.91 | 3.98 |
|
|
2024-02-13 | 49,354 | 3.95 | 3.84 | -0.07 | 3.91 | 3.95 |
|
|
2024-02-12 | 15,538 | 3.95 | 3.91 | -0.04 | 3.89 | 3.95 |
|
|
2024-02-09 | 32,796 | 3.95 | 3.95 | 0.00 | 3.89 | 3.95 |
|
|
2024-02-08 | 2,760 | 3.95 | 3.95 | 0.00 | 3.90 | 3.95 |
|
|
2024-02-07 | 30,727 | 3.95 | 3.95 | -0.01 | 3.90 | 3.95 |
|
|
2024-02-06 | 34,092 | 3.95 | 3.96 | -0.01 | 3.89 | 3.95 |
|
|
2024-02-05 | 36,481 | 3.97 | 3.97 | 0.11 | 3.89 | 3.96 |
|
|
2024-02-02 | 3,482 | 3.97 | 3.86 | 0.23 | 3.75 | 3.97 |
|
|
2024-02-01 | 227,590 | 3.97 | 3.63 | -0.31 | 3.58 | 3.97 |
|
|
2024-01-31 | 24,432 | 3.96 | 3.94 | 0.32 | 3.65 | 3.96 |
|
|
2024-01-30 | 94,173 | 3.90 | 3.62 | -0.23 | 3.59 | 3.89 |
|
|
2024-01-29 | 4,793 | 3.89 | 3.85 | 0.12 | 3.65 | 3.90 |
|
|
2024-01-26 | 56,268 | 3.96 | 3.73 | -0.03 | 3.60 | 3.96 |
|
|
2024-01-25 | 54,730 | 3.85 | 3.76 | 0.06 | 3.69 | 3.97 |
|
|
2024-01-24 | 217,455 | 3.73 | 3.70 | -0.03 | 3.69 | 3.96 |
|
|
2024-01-23 | 151,272 | 3.70 | 3.73 | 0.22 | 3.61 | 3.97 |
|
|
2024-01-22 | 3,374,968 | 3.97 | 3.51 | -0.15 | 3.53 | 3.97 |
|
|
2024-01-19 | 53,300 | 3.61 | 3.66 | -0.10 | 3.64 | 3.97 |
|
|
2024-01-18 | 269,797 | 3.75 | 3.76 | -0.22 | 3.74 | 3.98 |
|
|
2024-01-17 | 2,117,976 | 3.80 | 3.98 | -0.02 | 3.77 | 4.00 |
|
|
2024-01-16 | 500 | 4.00 | 4.00 | 0.00 | 3.95 | 4.00 |
|
|
2024-01-15 | 155,558 | 4.00 | 4.00 | 0.07 | 3.95 | 4.00 |
|
|
2024-01-12 | 11,072 | 4.00 | 3.93 | -0.07 | 3.91 | 4.00 |
|
|
2024-01-11 | 181,516 | 4.00 | 4.00 | 0.02 | 3.90 | 4.00 |
|
|
2024-01-10 | 222,224 | 4.00 | 3.98 | 0.13 | 3.85 | 4.00 |
|
|
2024-01-09 | 99,643 | 3.94 | 3.85 | -0.15 | 3.82 | 3.94 |
|
|
2024-01-08 | 570,734 | 3.99 | 4.00 | 0.00 | 3.96 | 3.99 |
|
|
2024-01-05 | 30,000 | 4.00 | 4.00 | 0.00 | 3.96 | 4.00 |
|
|
2024-01-04 | 26,665 | 4.00 | 4.00 | 0.00 | 3.96 | 4.00 |
|
|
2024-01-03 | 24,600 | 4.00 | 4.00 | 0.05 | 3.95 | 4.00 |
|
|
2024-01-02 | 46,185 | 3.99 | 3.95 | -0.05 | 3.85 | 3.99 |
|
|
2023-12-29 | 7,500 | 4.00 | 4.00 | 0.00 | 3.95 | 4.00 |
|
|
2023-12-28 | 22,039 | 4.00 | 4.00 | 0.01 | 3.86 | 4.00 |
|
|
2023-12-27 | 87,417 | 4.00 | 3.99 | -0.01 | 3.80 | 4.00 |
|
|
2023-12-22 | 105,032 | 4.00 | 4.00 | 0.00 | 3.83 | 4.00 |
|
|
2023-12-21 | 7,527 | 4.00 | 4.00 | 0.00 | 3.83 | 4.00 |
|
|
2023-12-20 | 509 | 4.00 | 4.00 | 0.09 | 3.83 | 4.00 |
|
|
2023-12-19 | 3,250 | 3.90 | 3.91 | 0.09 | 3.81 | 4.00 |
|
|
2023-12-18 | 113,033 | 3.80 | 3.82 | -0.18 | 3.79 | 4.00 |
|
|
2023-12-15 | 31,961 | 4.00 | 4.00 | 0.01 | 3.86 | 4.00 |
|
|
2023-12-14 | 500 | 4.00 | 3.99 | 0.13 | 3.90 | 4.00 |
|
|
2023-12-13 | 415 | 3.95 | 3.86 | -0.04 | 3.86 | 3.95 |
|
|
2023-12-12 | 0 | 3.83 | 3.90 | 0.00 | 3.85 | 4.00 |
|
|
2023-12-11 | 2,588 | 3.83 | 3.90 | -0.10 | 3.83 | 4.00 |
|
|
2023-12-08 | 4,464 | 4.00 | 4.00 | 0.25 | 3.76 | 4.00 |
|
|
2023-12-07 | 10,997 | 3.75 | 3.75 | -0.22 | 3.76 | 4.00 |
|
|
2023-12-06 | 0 | 3.80 | 3.97 | 0.00 | 3.80 | 4.00 |
|
|
2023-12-05 | 94,844 | 3.80 | 3.97 | -0.03 | 3.76 | 4.00 |
|
|
2023-12-04 | 50,244 | 4.00 | 4.00 | 0.00 | 3.80 | 4.00 |
|
|
2023-12-01 | 10,500 | 4.00 | 4.00 | 0.00 | 3.80 | 4.00 |
|
|
2023-11-30 | 7,603 | 4.00 | 4.00 | 0.00 | 3.80 | 4.00 |
|
|
2023-11-29 | 502 | 4.00 | 4.00 | 0.00 | 3.80 | 4.00 |
|
|
2023-11-28 | 32,109 | 4.00 | 4.00 | 0.00 | 3.80 | 4.00 |
|
|
2023-11-27 | 9,979 | 4.00 | 4.00 | 0.23 | 3.77 | 4.00 |
|
|
2023-11-24 | 107,961 | 3.75 | 3.77 | -0.23 | 3.75 | 4.00 |
|
|
2023-11-23 | 8,670 | 4.00 | 4.00 | 0.01 | 3.99 | 4.00 |
|
|
2023-11-22 | 8,011 | 4.00 | 3.99 | 0.01 | 3.99 | 4.00 |
|
|
2023-11-21 | 139,706 | 4.00 | 3.98 | -0.02 | 3.76 | 4.00 |
|
|
2023-11-20 | 300 | 4.00 | 4.00 | 0.07 | 3.93 | 4.00 |
|
|
2023-11-17 | 8,754 | 4.00 | 3.93 | 0.17 | 3.85 | 4.00 |
|
|
2023-11-16 | 105,049 | 3.86 | 3.76 | -0.24 | 3.85 | 4.00 |
|
|
2023-11-15 | 55,178 | 3.99 | 4.00 | 0.24 | 3.80 | 4.00 |
|
|
2023-11-14 | 5,082,087 | 3.76 | 3.76 | -0.52 | 3.75 | 4.00 |
|
|
2023-11-13 | 3,213 | 4.40 | 4.28 | -0.12 | 4.00 | 4.40 |
|
|
2023-11-10 | 11 | 4.40 | 4.40 | 0.25 | 3.76 | 4.40 |
|
|
2023-11-09 | 124,899 | 3.75 | 4.15 | -0.08 | 3.75 | 4.40 |
|
|
2023-11-08 | 29,142 | 4.40 | 4.23 | 0.03 | 4.21 | 4.40 |
|
|
2023-11-07 | 18,446 | 4.40 | 4.20 | -0.14 | 4.20 | 4.40 |
|
|
2023-11-06 | 720 | 4.40 | 4.34 | 0.07 | 4.20 | 4.40 |
|
|
2023-11-03 | 10,301 | 4.20 | 4.27 | -0.09 | 4.21 | 4.40 |
|
|
2023-11-02 | 21,128 | 4.28 | 4.36 | 0.06 | 4.28 | 4.40 |
|
|
2023-11-01 | 0 | 4.30 | 4.30 | 0.00 | 4.30 | 4.40 |
|
|
2023-10-31 | 25,000 | 4.30 | 4.30 | -0.20 | 4.30 | 4.45 |
|
|
2023-10-30 | 5,776 | 4.50 | 4.50 | 0.00 | 4.35 | 4.50 |
|
|
2023-10-27 | 15,935 | 4.50 | 4.50 | 0.00 | 4.50 | 4.60 |
|
|
2023-10-26 | 4,242 | 4.50 | 4.50 | -0.09 | 4.49 | 4.50 |
|
|
2023-10-25 | 500 | 4.59 | 4.59 | 0.20 | 4.30 | 4.59 |
|
|
2023-10-24 | 1,700 | 4.30 | 4.39 | 0.18 | 4.24 | 4.60 |
|
|
2023-10-23 | 7,800 | 4.61 | 4.21 | -0.39 | 4.22 | 4.60 |
|
|
2023-10-20 | 3,864 | 4.60 | 4.60 | -0.09 | 4.59 | 4.61 |
|
|
2023-10-19 | 0 | 4.69 | 4.69 | 0.00 | 4.60 | 4.61 |
|
|
2023-10-18 | 8,894 | 4.69 | 4.69 | 0.02 | 4.60 | 4.69 |
|
|
2023-10-17 | 41,445 | 4.69 | 4.67 | -0.02 | 4.60 | 4.69 |
|
|
2023-10-13 | 1,095 | 4.69 | 4.69 | 0.00 | 4.65 | 4.69 |
|
|
2023-10-12 | 0 | 4.69 | 4.69 | 0.00 | 4.62 | 4.69 |
|
|
2023-10-11 | 139 | 4.69 | 4.69 | 0.08 | 4.60 | 4.69 |
|
|
2023-10-10 | 892 | 4.69 | 4.61 | 0.18 | 4.60 | 4.69 |
|
|
2023-10-09 | 7,688 | 4.60 | 4.43 | -0.02 | 4.50 | 4.60 |
|
|
2023-10-06 | 27,918 | 4.38 | 4.45 | -0.31 | 4.38 | 4.77 |
|
|
2023-10-05 | 440 | 4.70 | 4.76 | 0.26 | 4.50 | 4.77 |
|
|
2023-10-04 | 16,219 | 4.75 | 4.50 | -0.22 | 4.41 | 4.77 |
|
|
2023-10-03 | 6,424 | 4.77 | 4.72 | -0.05 | 4.50 | 4.77 |
|
|
2023-10-02 | 17,996 | 4.60 | 4.77 | 0.14 | 4.45 | 4.77 |
|
|
2023-09-29 | 18,654 | 4.60 | 4.63 | -0.14 | 4.45 | 4.60 |
|
|
2023-09-28 | 26,518 | 4.75 | 4.77 | 0.01 | 4.66 | 4.77 |
|
|
2023-09-27 | 50,500 | 4.65 | 4.76 | 0.01 | 4.65 | 4.77 |
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
|
2024-09-26 | 86,840 | 3.24 | 3.39 | -0.05 | 3.24 | 3.50 |
|
|
2024-09-25 | 43,860 | 3.52 | 3.44 | 0.02 | 3.52 | 3.58 |
|
|
2024-09-24 | 25,070 | 3.40 | 3.42 | -0.16 | 3.40 | 3.58 |
|
|
2024-09-23 | 9,904 | 3.58 | 3.58 | 0.04 | 3.58 | 3.64 |
|
|
2024-09-20 | 280,624 | 3.60 | 3.54 | 0.27 | 3.22 | 3.64 |
|
|
2024-09-19 | 1,934 | 3.27 | 3.27 | 0.00 | 3.30 | 3.50 |
|
|
2024-09-18 | 22,500 | 3.27 | 3.27 | 0.19 | 3.27 | 3.50 |
|
|
2024-09-17 | 314,070 | 3.19 | 3.08 | -0.51 | 3.27 | 3.51 |
|
|
2024-09-16 | 75,297 | 3.59 | 3.59 | -0.03 | 3.48 | 3.62 |
|
|
2024-09-13 | 140,716 | 3.59 | 3.62 | 0.18 | 3.48 | 3.59 |
|
|
2024-09-12 | 30,230 | 3.59 | 3.44 | -0.41 | 3.59 | 3.60 |
|
|
2024-09-11 | 50 | 3.85 | 3.85 | 0.00 | 3.66 | 3.85 |
|
|
2024-09-10 | 300 | 3.85 | 3.85 | 0.13 | 3.65 | 3.80 |
|
|
2024-09-09 | 13,092 | 3.85 | 3.72 | -0.17 | 3.61 | 3.85 |
|
|
2024-09-06 | 564 | 3.89 | 3.89 | 0.38 | 3.61 | 3.89 |
|
|
2024-09-05 | 0 | 3.90 | 3.51 | 0.00 | 3.60 | 3.89 |
|
|
2024-09-04 | 63,225 | 3.90 | 3.51 | -0.42 | 3.56 | 3.92 |
|
|
2024-09-03 | 96,114 | 4.00 | 3.93 | 0.29 | 3.63 | 4.03 |
|
|
2024-09-02 | 226,080 | 3.80 | 3.64 | 0.02 | 3.62 | 3.80 |
|
|
2024-08-30 | 115,500 | 3.62 | 3.62 | -0.02 | 3.46 | 3.62 |
|
|
2024-08-29 | 15,662 | 3.56 | 3.64 | -0.16 | 3.56 | 3.80 |
|
|
2024-08-28 | 1,537 | 3.80 | 3.80 | -0.01 | 3.62 | 3.80 |
|
|
2024-08-27 | 10,638 | 3.80 | 3.81 | 0.00 | 3.62 | 3.80 |
|
|
2024-08-26 | 13 | 3.81 | 3.81 | 0.25 | 3.62 | 3.81 |
|
|
2024-08-23 | 597 | 3.81 | 3.56 | -0.40 | 3.46 | 3.81 |
|
|
2024-08-22 | 3,828 | 3.96 | 3.96 | 0.53 | 3.52 | 3.96 |
|
|
2024-08-21 | 40,112 | 3.27 | 3.43 | -0.80 | 3.31 | 4.00 |
|
|
2024-08-20 | 11,034 | 4.25 | 4.23 | 0.13 | 4.02 | 4.10 |
|
|
2024-08-19 | 28,350 | 4.01 | 4.10 | -0.17 | 4.01 | 4.25 |
|
|
2024-08-16 | 120,456 | 4.44 | 4.27 | 0.13 | 4.11 | 4.60 |
|
|
2024-08-15 | 43,738 | 4.13 | 4.14 | 0.03 | 4.03 | 4.18 |
|
|
2024-08-14 | 23,848 | 4.11 | 4.11 | 0.41 | 4.03 | 4.19 |
|
|
2024-08-13 | 5,005,800 | 4.11 | 3.70 | -0.32 | 4.03 | 4.11 |
|
|
2024-08-12 | 17,405 | 4.10 | 4.02 | 0.04 | 4.03 | 4.10 |
|
|
2024-08-09 | 153,608 | 4.11 | 3.98 | 0.38 | 4.05 | 4.11 |
|
|
2024-08-08 | 42,692 | 4.15 | 3.60 | -0.50 | 3.55 | 4.15 |
|
|
2024-08-07 | 69,064 | 4.19 | 4.10 | 0.46 | 4.02 | 4.19 |
|
|
2024-08-05 | 115,165 | 3.51 | 3.64 | -0.25 | 3.56 | 4.17 |
|
|
2024-08-02 | 62,019 | 3.52 | 3.89 | -0.11 | 3.45 | 4.20 |
|
|
2024-07-31 | 512 | 4.00 | 4.00 | 0.46 | 3.57 | 4.00 |
|
|
2024-07-30 | 30,001 | 3.43 | 3.54 | -0.41 | 3.46 | 4.02 |
|
|
2024-07-29 | 3,865 | 4.02 | 3.95 | -0.03 | 3.80 | 4.02 |
|
|
2024-07-26 | 23 | 3.95 | 3.98 | -0.03 | 3.95 | 4.02 |
|
|
2024-07-25 | 22,559 | 4.00 | 4.01 | 0.10 | 3.80 | 4.02 |
|
|
2024-07-24 | 0 | 4.00 | 3.91 | 0.00 | 4.00 | 4.02 |
|
|
2024-07-23 | 115,457 | 4.00 | 3.91 | 0.01 | 4.00 | 4.02 |
|
|
2024-07-22 | 2 | 3.89 | 3.90 | 0.19 | 3.67 | 3.89 |
|
|
2024-07-19 | 30,048 | 3.70 | 3.71 | -0.18 | 3.67 | 3.90 |
|
|
2024-07-18 | 8,352 | 3.90 | 3.89 | -0.14 | 3.72 | 4.00 |
|
|
2024-07-17 | 3 | 4.03 | 4.03 | -0.01 | 3.72 | 4.03 |
|
|
2024-07-16 | 491 | 4.04 | 4.04 | 0.20 | 3.72 | 4.03 |
|
|
2024-07-15 | 53,933 | 4.10 | 3.84 | -0.23 | 3.72 | 4.05 |
|
|
2024-07-12 | 14,595 | 4.06 | 4.07 | 0.02 | 3.70 | 4.07 |
|
|
2024-07-11 | 10,790 | 4.05 | 4.05 | 0.27 | 3.70 | 4.06 |
|
|
2024-07-10 | 34,277 | 3.85 | 3.78 | 0.05 | 3.68 | 4.05 |
|
|
2024-07-09 | 20,008 | 3.79 | 3.73 | 0.06 | 3.67 | 3.79 |
|
|
2024-07-08 | 64,556 | 3.73 | 3.67 | 0.24 | 3.73 | 3.75 |
|
|
2024-07-05 | 36,076 | 3.70 | 3.43 | -0.33 | 3.45 | 3.75 |
|
|
2024-07-04 | 2,085 | 3.75 | 3.76 | -0.03 | 3.53 | 3.75 |
|
|
2024-07-02 | 7,600 | 3.79 | 3.79 | 0.22 | 3.53 | 3.79 |
|
|
2024-07-01 | 131,475 | 3.65 | 3.57 | -0.13 | 3.54 | 3.79 |
|
|
2024-06-28 | 5,200,124 | 3.99 | 3.70 | -0.29 | 3.70 | 4.12 |
|
|
2024-06-27 | 16,754 | 3.96 | 3.99 | -0.04 | 3.96 | 4.19 |
|
|
2024-06-26 | 18,255 | 4.25 | 4.03 | 0.02 | 3.99 | 4.20 |
|
|
2024-06-25 | 2,493 | 4.02 | 4.01 | -0.27 | 4.02 | 4.25 |
|
|
2024-06-24 | 15,892 | 4.40 | 4.28 | 0.16 | 4.00 | 4.39 |
|
|
2024-06-21 | 30,452 | 4.05 | 4.12 | 0.20 | 4.00 | 4.35 |
|
|
2024-06-20 | 262,000 | 3.90 | 3.92 | -0.37 | 4.05 | 4.45 |
|
|
2024-06-19 | 16,423 | 4.21 | 4.29 | 0.59 | 4.20 | 4.45 |
|
|
2024-06-18 | 6,026,033 | 4.50 | 3.70 | -0.55 | 4.01 | 4.64 |
|
|
2024-06-17 | 46,046 | 4.82 | 4.25 | 0.00 | 3.94 | 4.78 |
|
|
2024-06-14 | 406,642 | 4.00 | 4.25 | -0.02 | 3.82 | 4.91 |
|
|
2024-06-13 | 97,774 | 4.99 | 4.27 | -0.21 | 4.23 | 4.99 |
|
|
2024-06-12 | 154,133 | 4.65 | 4.48 | 0.22 | 4.27 | 5.00 |
|
|
2024-06-11 | 147,601 | 4.30 | 4.26 | 0.05 | 4.30 | 4.40 |
|
|
2024-06-10 | 676,059 | 4.21 | 4.21 | 0.01 | 4.20 | 4.28 |
|
|
2024-06-07 | 1,189 | 4.20 | 4.20 | 0.39 | 3.82 | 4.00 |
|
|
2024-06-06 | 0 | 3.81 | 3.81 | 0.00 | 3.82 | 4.20 |
|
|
2024-06-05 | 877 | 3.81 | 3.81 | -0.17 | 3.82 | 4.20 |
|
|
2024-06-04 | 36,200 | 3.81 | 3.98 | 0.17 | 3.81 | 4.20 |
|
|
2024-06-03 | 229,621 | 3.81 | 3.81 | -0.14 | 3.81 | 3.94 |
|
|
2024-05-31 | 650,219 | 4.00 | 3.95 | 0.06 | 3.81 | 4.04 |
|
|
2024-05-30 | 17,203 | 3.90 | 3.89 | 0.01 | 3.76 | 3.90 |
|
|
2024-05-29 | 3 | 3.88 | 3.88 | -0.02 | 3.77 | 3.90 |
|
|
2024-05-28 | 19,640 | 3.90 | 3.90 | 0.04 | 3.77 | 3.90 |
|
|
2024-05-27 | 33,991 | 3.90 | 3.86 | 0.11 | 3.76 | 3.90 |
|
|
2024-05-24 | 0 | 3.75 | 3.75 | 0.00 | 3.76 | 3.90 |
|
|
2024-05-22 | 220 | 3.75 | 3.75 | -0.01 | 3.76 | 3.80 |
|
|
2024-05-21 | 25,012 | 3.75 | 3.76 | -0.13 | 3.75 | 3.80 |
|
|
2024-05-20 | 12,462 | 3.90 | 3.89 | -0.03 | 3.78 | 3.90 |
|
|
2024-05-17 | 0 | 3.92 | 3.92 | 0.00 | 3.81 | 3.90 |
|
|
2024-05-16 | 0 | 3.92 | 3.92 | 0.00 | 3.82 | 3.90 |
|
|
2024-05-15 | 0 | 3.92 | 3.92 | 0.00 | 3.82 | 3.92 |
|
|
2024-05-14 | 0 | 3.92 | 3.92 | 0.00 | 3.82 | 3.94 |
|
|
2024-05-13 | 44 | 3.92 | 3.92 | -0.03 | 3.82 | 3.95 |
|
|
2024-05-10 | 5,063 | 3.95 | 3.95 | -0.02 | 3.81 | 3.95 |
|
|
2024-05-09 | 20,041 | 3.80 | 3.97 | 0.14 | 3.80 | 3.99 |
|
|
2024-05-08 | 45,672 | 3.80 | 3.83 | -0.14 | 3.80 | 3.97 |
|
|
2024-05-07 | 1,091 | 3.97 | 3.97 | 0.00 | 3.90 | 3.90 |
|
|
2024-05-06 | 12,812 | 3.97 | 3.97 | 0.19 | 3.90 | 3.90 |
|
|
2024-05-03 | 211,271 | 3.78 | 3.78 | -0.04 | 3.78 | 3.90 |
|
|
2024-05-02 | 6,352 | 3.80 | 3.82 | 0.03 | 3.80 | 3.97 |
|
|
2024-05-01 | 680 | 3.79 | 3.79 | -0.13 | 3.92 | 3.97 |
|
|
2024-04-30 | 5,560 | 3.78 | 3.92 | -0.03 | 3.79 | 3.97 |
|
|
2024-04-29 | 62,425 | 3.77 | 3.95 | -0.05 | 3.77 | 3.97 |
|
|
2024-04-26 | 50 | 4.00 | 4.00 | 0.00 | 3.96 | 4.00 |
|
|
2024-04-25 | 17,036 | 4.00 | 4.00 | -0.01 | 3.96 | 4.00 |
|
|
2024-04-24 | 2,555 | 4.00 | 4.01 | 0.01 | 3.95 | 4.00 |
|
|
2024-04-23 | 10,509 | 4.01 | 4.00 | 0.07 | 3.95 | 4.01 |
|
|
2024-04-22 | 5,603 | 4.01 | 3.93 | -0.16 | 3.91 | 4.01 |
|
|
2024-04-19 | 110 | 4.09 | 4.09 | 0.06 | 3.91 | 4.09 |
|
|
2024-04-18 | 250 | 4.09 | 4.03 | 0.13 | 3.90 | 4.09 |
|
|
2024-04-17 | 72,326 | 3.90 | 3.90 | -0.05 | 3.90 | 4.10 |
|
|
2024-04-16 | 78,487 | 3.90 | 3.95 | 0.05 | 3.90 | 4.10 |
|
|
2024-04-15 | 29,969 | 3.90 | 3.90 | -0.50 | 3.90 | 4.10 |
|
|
2024-04-12 | 13,912 | 4.45 | 4.40 | -0.08 | 3.90 | 4.45 |
|
|
2024-04-11 | 111,110 | 4.47 | 4.48 | 0.54 | 3.90 | 4.47 |
|
|
2024-04-10 | 14,717 | 3.94 | 3.94 | 0.34 | 3.90 | 3.94 |
|
|
2024-04-09 | 12,001 | 3.94 | 3.60 | -0.10 | 3.90 | 3.94 |
|
|
2024-04-08 | 3,613,889 | 3.70 | 3.70 | 0.00 | 3.66 | 3.70 |
|
|
2024-04-05 | 9,147 | 3.70 | 3.70 | 0.00 | 3.68 | 3.70 |
|
|
2024-04-04 | 805,692 | 3.70 | 3.70 | -0.03 | 3.67 | 3.70 |
|
|
2024-04-03 | 113,522 | 3.70 | 3.73 | -0.23 | 3.67 | 3.98 |
|
|
2024-04-02 | 6,841 | 3.80 | 3.96 | -0.02 | 3.70 | 3.98 |
|
|
2024-03-28 | 5,799 | 3.98 | 3.98 | 0.06 | 3.95 | 3.98 |
|
|
2024-03-27 | 23,013 | 4.00 | 3.92 | 0.02 | 3.95 | 4.00 |
|
|
2024-03-26 | 400 | 3.90 | 3.90 | 0.05 | 3.85 | 3.90 |
|
|
2024-03-25 | 783 | 3.94 | 3.85 | -0.11 | 3.69 | 3.94 |
|
|
2024-03-22 | 11,896 | 4.00 | 3.96 | -0.02 | 3.96 | 3.99 |
|
|
2024-03-21 | 179,963 | 4.00 | 3.98 | 0.01 | 3.96 | 4.00 |
|
|
2024-03-20 | 15,181 | 3.97 | 3.97 | 0.04 | 3.67 | 3.99 |
|
|
2024-03-19 | 28,786 | 3.98 | 3.93 | 0.20 | 3.66 | 3.98 |
|
|
2024-03-18 | 150,320 | 3.87 | 3.73 | -0.04 | 3.67 | 3.88 |
|
|
2024-03-15 | 53,574 | 3.88 | 3.77 | -0.11 | 3.68 | 3.88 |
|
|
2024-03-14 | 20,113 | 3.88 | 3.88 | 0.00 | 3.87 | 3.88 |
|
|
2024-03-13 | 14,000 | 3.70 | 3.88 | 0.00 | 3.66 | 3.98 |
|
|
2024-03-12 | 2,951 | 3.87 | 3.88 | -0.09 | 3.87 | 3.98 |
|
|
2024-03-11 | 13,000 | 3.99 | 3.97 | -0.01 | 3.90 | 3.99 |
|
|
2024-03-08 | 3,638 | 3.98 | 3.98 | -0.01 | 3.87 | 3.98 |
|
|
2024-03-07 | 2,448 | 3.98 | 3.99 | 0.12 | 3.87 | 3.98 |
|
|
2024-03-06 | 76,754 | 3.99 | 3.87 | -0.05 | 3.68 | 3.99 |
|
|
2024-03-05 | 37,038 | 3.66 | 3.92 | 0.11 | 3.70 | 3.97 |
|
|
2024-03-04 | 92,367 | 3.94 | 3.81 | 0.08 | 3.65 | 3.94 |
|
|
2024-03-01 | 90,138 | 3.79 | 3.73 | -0.04 | 3.66 | 3.79 |
|
|
2024-02-29 | 82,309 | 3.80 | 3.77 | -0.13 | 3.65 | 3.80 |
|
|
2024-02-28 | 100,062 | 3.80 | 3.90 | -0.04 | 3.76 | 3.98 |
|
|
2024-02-27 | 8,382 | 3.83 | 3.94 | -0.02 | 3.83 | 3.98 |
|
|
2024-02-26 | 13,984 | 3.95 | 3.96 | 0.13 | 3.83 | 3.99 |
|
|
2024-02-23 | 72,863 | 3.98 | 3.83 | 0.18 | 3.90 | 3.99 |
|
|
2024-02-22 | 154,568 | 3.80 | 3.65 | -0.34 | 3.75 | 3.80 |
|
|
2024-02-21 | 124 | 3.99 | 3.99 | 0.07 | 3.80 | 3.99 |
|
|
2024-02-20 | 52,915 | 3.90 | 3.92 | 0.09 | 3.76 | 3.99 |
|
|
2024-02-19 | 148,713 | 3.80 | 3.83 | -0.16 | 3.80 | 3.99 |
|
|
2024-02-16 | 16,298 | 3.99 | 3.99 | 0.04 | 3.92 | 3.99 |
|
|
2024-02-15 | 247,176 | 3.98 | 3.95 | 0.11 | 3.91 | 3.98 |
|
|
2024-02-13 | 49,354 | 3.95 | 3.84 | -0.07 | 3.91 | 3.95 |
|
|
2024-02-12 | 15,538 | 3.95 | 3.91 | -0.04 | 3.89 | 3.95 |
|
|
2024-02-09 | 32,796 | 3.95 | 3.95 | 0.00 | 3.89 | 3.95 |
|
|
2024-02-08 | 2,760 | 3.95 | 3.95 | 0.00 | 3.90 | 3.95 |
|
|
2024-02-07 | 30,727 | 3.95 | 3.95 | -0.01 | 3.90 | 3.95 |
|
|
2024-02-06 | 34,092 | 3.95 | 3.96 | -0.01 | 3.89 | 3.95 |
|
|
2024-02-05 | 36,481 | 3.97 | 3.97 | 0.11 | 3.89 | 3.96 |
|
|
2024-02-02 | 3,482 | 3.97 | 3.86 | 0.23 | 3.75 | 3.97 |
|
|
2024-02-01 | 227,590 | 3.97 | 3.63 | -0.31 | 3.58 | 3.97 |
|
|
2024-01-31 | 24,432 | 3.96 | 3.94 | 0.32 | 3.65 | 3.96 |
|
|
2024-01-30 | 94,173 | 3.90 | 3.62 | -0.23 | 3.59 | 3.89 |
|
|
2024-01-29 | 4,793 | 3.89 | 3.85 | 0.12 | 3.65 | 3.90 |
|
|
2024-01-26 | 56,268 | 3.96 | 3.73 | -0.03 | 3.60 | 3.96 |
|
|
2024-01-25 | 54,730 | 3.85 | 3.76 | 0.06 | 3.69 | 3.97 |
|
|
2024-01-24 | 217,455 | 3.73 | 3.70 | -0.03 | 3.69 | 3.96 |
|
|
2024-01-23 | 151,272 | 3.70 | 3.73 | 0.22 | 3.61 | 3.97 |
|
|
2024-01-22 | 3,374,968 | 3.97 | 3.51 | -0.15 | 3.53 | 3.97 |
|
|
2024-01-19 | 53,300 | 3.61 | 3.66 | -0.10 | 3.64 | 3.97 |
|
|
2024-01-18 | 269,797 | 3.75 | 3.76 | -0.22 | 3.74 | 3.98 |
|
|
2024-01-17 | 2,117,976 | 3.80 | 3.98 | -0.02 | 3.77 | 4.00 |
|
|
2024-01-16 | 500 | 4.00 | 4.00 | 0.00 | 3.95 | 4.00 |
|
|
2024-01-15 | 155,558 | 4.00 | 4.00 | 0.07 | 3.95 | 4.00 |
|
|
2024-01-12 | 11,072 | 4.00 | 3.93 | -0.07 | 3.91 | 4.00 |
|
|
2024-01-11 | 181,516 | 4.00 | 4.00 | 0.02 | 3.90 | 4.00 |
|
|
2024-01-10 | 222,224 | 4.00 | 3.98 | 0.13 | 3.85 | 4.00 |
|
|
2024-01-09 | 99,643 | 3.94 | 3.85 | -0.15 | 3.82 | 3.94 |
|
|
2024-01-08 | 570,734 | 3.99 | 4.00 | 0.00 | 3.96 | 3.99 |
|
|
2024-01-05 | 30,000 | 4.00 | 4.00 | 0.00 | 3.96 | 4.00 |
|
|
2024-01-04 | 26,665 | 4.00 | 4.00 | 0.00 | 3.96 | 4.00 |
|
|
2024-01-03 | 24,600 | 4.00 | 4.00 | 0.05 | 3.95 | 4.00 |
|
|
2024-01-02 | 46,185 | 3.99 | 3.95 | -0.05 | 3.85 | 3.99 |
|
|
2023-12-29 | 7,500 | 4.00 | 4.00 | 0.00 | 3.95 | 4.00 |
|
|
2023-12-28 | 22,039 | 4.00 | 4.00 | 0.01 | 3.86 | 4.00 |
|
|
2023-12-27 | 87,417 | 4.00 | 3.99 | -0.01 | 3.80 | 4.00 |
|
|
2023-12-22 | 105,032 | 4.00 | 4.00 | 0.00 | 3.83 | 4.00 |
|
|
2023-12-21 | 7,527 | 4.00 | 4.00 | 0.00 | 3.83 | 4.00 |
|
|
2023-12-20 | 509 | 4.00 | 4.00 | 0.09 | 3.83 | 4.00 |
|
|
2023-12-19 | 3,250 | 3.90 | 3.91 | 0.09 | 3.81 | 4.00 |
|
|
2023-12-18 | 113,033 | 3.80 | 3.82 | -0.18 | 3.79 | 4.00 |
|
|
2023-12-15 | 31,961 | 4.00 | 4.00 | 0.01 | 3.86 | 4.00 |
|
|
2023-12-14 | 500 | 4.00 | 3.99 | 0.13 | 3.90 | 4.00 |
|
|
2023-12-13 | 415 | 3.95 | 3.86 | -0.04 | 3.86 | 3.95 |
|
|
2023-12-12 | 0 | 3.83 | 3.90 | 0.00 | 3.85 | 4.00 |
|
|
2023-12-11 | 2,588 | 3.83 | 3.90 | -0.10 | 3.83 | 4.00 |
|
|
2023-12-08 | 4,464 | 4.00 | 4.00 | 0.25 | 3.76 | 4.00 |
|
|
2023-12-07 | 10,997 | 3.75 | 3.75 | -0.22 | 3.76 | 4.00 |
|
|
2023-12-06 | 0 | 3.80 | 3.97 | 0.00 | 3.80 | 4.00 |
|
|
2023-12-05 | 94,844 | 3.80 | 3.97 | -0.03 | 3.76 | 4.00 |
|
|
2023-12-04 | 50,244 | 4.00 | 4.00 | 0.00 | 3.80 | 4.00 |
|
|
2023-12-01 | 10,500 | 4.00 | 4.00 | 0.00 | 3.80 | 4.00 |
|
|
2023-11-30 | 7,603 | 4.00 | 4.00 | 0.00 | 3.80 | 4.00 |
|
|
2023-11-29 | 502 | 4.00 | 4.00 | 0.00 | 3.80 | 4.00 |
|
|
2023-11-28 | 32,109 | 4.00 | 4.00 | 0.00 | 3.80 | 4.00 |
|
|
2023-11-27 | 9,979 | 4.00 | 4.00 | 0.23 | 3.77 | 4.00 |
|
|
2023-11-24 | 107,961 | 3.75 | 3.77 | -0.23 | 3.75 | 4.00 |
|
|
2023-11-23 | 8,670 | 4.00 | 4.00 | 0.01 | 3.99 | 4.00 |
|
|
2023-11-22 | 8,011 | 4.00 | 3.99 | 0.01 | 3.99 | 4.00 |
|
|
2023-11-21 | 139,706 | 4.00 | 3.98 | -0.02 | 3.76 | 4.00 |
|
|
2023-11-20 | 300 | 4.00 | 4.00 | 0.07 | 3.93 | 4.00 |
|
|
2023-11-17 | 8,754 | 4.00 | 3.93 | 0.17 | 3.85 | 4.00 |
|
|
2023-11-16 | 105,049 | 3.86 | 3.76 | -0.24 | 3.85 | 4.00 |
|
|
2023-11-15 | 55,178 | 3.99 | 4.00 | 0.24 | 3.80 | 4.00 |
|
|
2023-11-14 | 5,082,087 | 3.76 | 3.76 | -0.52 | 3.75 | 4.00 |
|
|
2023-11-13 | 3,213 | 4.40 | 4.28 | -0.12 | 4.00 | 4.40 |
|
|
2023-11-10 | 11 | 4.40 | 4.40 | 0.25 | 3.76 | 4.40 |
|
|
2023-11-09 | 124,899 | 3.75 | 4.15 | -0.08 | 3.75 | 4.40 |
|
|
2023-11-08 | 29,142 | 4.40 | 4.23 | 0.03 | 4.21 | 4.40 |
|
|
2023-11-07 | 18,446 | 4.40 | 4.20 | -0.14 | 4.20 | 4.40 |
|
|
2023-11-06 | 720 | 4.40 | 4.34 | 0.07 | 4.20 | 4.40 |
|
|
2023-11-03 | 10,301 | 4.20 | 4.27 | -0.09 | 4.21 | 4.40 |
|
|
2023-11-02 | 21,128 | 4.28 | 4.36 | 0.06 | 4.28 | 4.40 |
|
|
2023-11-01 | 0 | 4.30 | 4.30 | 0.00 | 4.30 | 4.40 |
|
|
2023-10-31 | 25,000 | 4.30 | 4.30 | -0.20 | 4.30 | 4.45 |
|
|
2023-10-30 | 5,776 | 4.50 | 4.50 | 0.00 | 4.35 | 4.50 |
|
|
2023-10-27 | 15,935 | 4.50 | 4.50 | 0.00 | 4.50 | 4.60 |
|
|
2023-10-26 | 4,242 | 4.50 | 4.50 | -0.09 | 4.49 | 4.50 |
|
|
2023-10-25 | 500 | 4.59 | 4.59 | 0.20 | 4.30 | 4.59 |
|
|
2023-10-24 | 1,700 | 4.30 | 4.39 | 0.18 | 4.24 | 4.60 |
|
|
2023-10-23 | 7,800 | 4.61 | 4.21 | -0.39 | 4.22 | 4.60 |
|
|
2023-10-20 | 3,864 | 4.60 | 4.60 | -0.09 | 4.59 | 4.61 |
|
|
2023-10-19 | 0 | 4.69 | 4.69 | 0.00 | 4.60 | 4.61 |
|
|
2023-10-18 | 8,894 | 4.69 | 4.69 | 0.02 | 4.60 | 4.69 |
|
|
2023-10-17 | 41,445 | 4.69 | 4.67 | -0.02 | 4.60 | 4.69 |
|
|
2023-10-13 | 1,095 | 4.69 | 4.69 | 0.00 | 4.65 | 4.69 |
|
|
2023-10-12 | 0 | 4.69 | 4.69 | 0.00 | 4.62 | 4.69 |
|
|
2023-10-11 | 139 | 4.69 | 4.69 | 0.08 | 4.60 | 4.69 |
|
|
2023-10-10 | 892 | 4.69 | 4.61 | 0.18 | 4.60 | 4.69 |
|
|
2023-10-09 | 7,688 | 4.60 | 4.43 | -0.02 | 4.50 | 4.60 |
|
|
2023-10-06 | 27,918 | 4.38 | 4.45 | -0.31 | 4.38 | 4.77 |
|
|
2023-10-05 | 440 | 4.70 | 4.76 | 0.26 | 4.50 | 4.77 |
|
|
2023-10-04 | 16,219 | 4.75 | 4.50 | -0.22 | 4.41 | 4.77 |
|
|
2023-10-03 | 6,424 | 4.77 | 4.72 | -0.05 | 4.50 | 4.77 |
|
|
2023-10-02 | 17,996 | 4.60 | 4.77 | 0.14 | 4.45 | 4.77 |
|
|
2023-09-29 | 18,654 | 4.60 | 4.63 | -0.14 | 4.45 | 4.60 |
|
|
2023-09-28 | 26,518 | 4.75 | 4.77 | 0.01 | 4.66 | 4.77 |
|
|
2023-09-27 | 50,500 | 4.65 | 4.76 | 0.01 | 4.65 | 4.77 |
Select Stock
Prev. Closing Price
$3.44
Open
$3.39
Bid
$3.24
Ask
$3.50
Volume Traded
86,840
Last Traded
$3.24
