FUTURE ENERGY SOURCE COMPANY LTD ORDINARY SHARES (FESCO)
August 17, 2023 through August 16, 2024TIP: Select short periods when viewing stocks.
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
2024-08-16 | 487,703 | 3.36 | 3.15 | -0.09 | 3.07 | 3.37 |
|
2024-08-15 | 209,234 | 3.37 | 3.24 | 0.01 | 3.38 | 3.39 |
|
|
2024-08-14 | 37,646 | 3.30 | 3.23 | -0.01 | 3.21 | 3.30 |
|
|
2024-08-13 | 23,011 | 3.20 | 3.24 | 0.02 | 3.22 | 3.30 |
|
|
2024-08-12 | 134,557 | 3.26 | 3.22 | -0.10 | 3.20 | 3.26 |
|
|
2024-08-09 | 77,130 | 3.30 | 3.32 | 0.06 | 3.26 | 3.30 |
|
2024-08-08 | 16,023 | 3.37 | 3.26 | 0.00 | 3.26 | 3.37 |
|
|
2024-08-07 | 222,919 | 3.38 | 3.26 | 0.02 | 3.25 | 3.38 |
|
|
2024-08-05 | 217,119 | 3.37 | 3.24 | -0.22 | 3.37 | 3.38 |
|
|
2024-08-02 | 69,651 | 3.39 | 3.46 | 0.00 | 3.35 | 3.39 |
|
|
2024-07-31 | 297,943 | 3.48 | 3.46 | 0.11 | 3.48 | 3.49 |
|
|
2024-07-30 | 92,737 | 3.46 | 3.35 | 0.12 | 3.33 | 3.46 |
|
|
2024-07-29 | 836,167 | 3.24 | 3.23 | -0.15 | 3.26 | 3.35 |
|
|
2024-07-26 | 517,728 | 3.49 | 3.38 | 0.13 | 3.28 | 3.49 |
|
|
2024-07-25 | 94,336 | 3.27 | 3.25 | -0.02 | 3.26 | 3.27 |
|
|
2024-07-24 | 111,406 | 3.28 | 3.27 | 0.03 | 3.26 | 3.28 |
|
|
2024-07-23 | 139,304 | 3.25 | 3.24 | 0.01 | 3.26 | 3.28 |
|
|
2024-07-22 | 150,050 | 3.29 | 3.23 | 0.01 | 3.22 | 3.29 |
|
|
2024-07-19 | 105,654 | 3.21 | 3.22 | 0.01 | 3.20 | 3.29 |
|
|
2024-07-18 | 114,807 | 3.25 | 3.21 | -0.01 | 3.21 | 3.29 |
|
|
2024-07-17 | 165,549 | 3.21 | 3.22 | -0.01 | 3.21 | 3.29 |
|
|
2024-07-16 | 52,559 | 3.22 | 3.23 | -0.03 | 3.22 | 3.29 |
|
|
2024-07-15 | 61,283 | 3.29 | 3.26 | -0.03 | 3.22 | 3.29 |
|
|
2024-07-12 | 14,448 | 3.29 | 3.29 | 0.00 | 3.25 | 3.29 |
|
|
2024-07-11 | 23,921 | 3.39 | 3.29 | 0.04 | 3.22 | 3.39 |
|
|
2024-07-10 | 3,028,915 | 3.25 | 3.25 | -0.20 | 3.25 | 3.39 |
|
|
2024-07-09 | 89,348 | 3.40 | 3.45 | 0.02 | 3.34 | 3.40 |
|
|
2024-07-08 | 88,579 | 3.50 | 3.43 | -0.02 | 3.34 | 3.50 |
|
|
2024-07-05 | 60,932 | 3.50 | 3.45 | 0.05 | 3.40 | 3.50 |
|
|
2024-07-04 | 51,988 | 3.39 | 3.40 | 0.00 | 3.39 | 3.40 |
|
|
2024-07-02 | 196,907 | 3.39 | 3.40 | 0.01 | 3.39 | 3.40 |
|
|
2024-07-01 | 184,930 | 3.35 | 3.39 | -0.01 | 3.24 | 3.35 |
|
|
2024-06-28 | 4,638,302 | 3.65 | 3.40 | 0.18 | 3.70 | 3.75 |
|
|
2024-06-27 | 259,981 | 3.25 | 3.22 | 0.04 | 3.19 | 3.25 |
|
|
2024-06-26 | 176,023 | 3.05 | 3.18 | 0.00 | 3.07 | 3.24 |
|
|
2024-06-25 | 404,204 | 3.18 | 3.18 | 0.14 | 3.08 | 3.20 |
|
|
2024-06-24 | 873,633 | 3.20 | 3.04 | -0.16 | 2.99 | 3.24 |
|
|
2024-06-21 | 144,893 | 3.29 | 3.20 | -0.06 | 3.21 | 3.29 |
|
|
2024-06-20 | 132,362 | 3.17 | 3.26 | 0.07 | 3.17 | 3.30 |
|
|
2024-06-19 | 220,152 | 3.18 | 3.19 | 0.03 | 3.17 | 3.22 |
|
|
2024-06-18 | 192,235 | 3.22 | 3.16 | -0.02 | 3.20 | 3.22 |
|
|
2024-06-17 | 535,987 | 3.27 | 3.18 | -0.04 | 3.22 | 3.27 |
|
|
2024-06-14 | 26,691 | 3.20 | 3.22 | 0.07 | 3.20 | 3.25 |
|
|
2024-06-13 | 66,847 | 3.26 | 3.15 | 0.03 | 3.18 | 3.26 |
|
|
2024-06-12 | 2,495,344 | 3.25 | 3.12 | 0.18 | 3.12 | 3.26 |
|
|
2024-06-11 | 1,325,841 | 3.24 | 2.94 | -0.37 | 3.15 | 3.25 |
|
|
2024-06-10 | 203,189 | 3.37 | 3.31 | 0.03 | 3.28 | 3.36 |
|
|
2024-06-07 | 128,344 | 3.30 | 3.28 | -0.01 | 3.30 | 3.37 |
|
|
2024-06-06 | 378,131 | 3.26 | 3.29 | 0.04 | 3.26 | 3.33 |
|
|
2024-06-05 | 1,924,178 | 3.26 | 3.25 | 0.00 | 3.26 | 3.30 |
|
|
2024-06-04 | 844,623 | 3.25 | 3.25 | -0.07 | 3.21 | 3.25 |
|
|
2024-06-03 | 90,010 | 3.35 | 3.32 | -0.08 | 3.28 | 3.42 |
|
|
2024-05-31 | 446,613 | 3.49 | 3.40 | 0.17 | 3.48 | 3.49 |
|
|
2024-05-30 | 208,648 | 3.30 | 3.23 | -0.02 | 3.26 | 3.30 |
|
|
2024-05-29 | 587,225 | 3.25 | 3.25 | -0.04 | 3.24 | 3.30 |
|
|
2024-05-28 | 104,083 | 3.29 | 3.29 | 0.07 | 3.29 | 3.29 |
|
|
2024-05-27 | 134,290 | 3.22 | 3.22 | -0.04 | 3.22 | 3.27 |
|
|
2024-05-24 | 70,312 | 3.27 | 3.26 | -0.01 | 3.25 | 3.30 |
|
|
2024-05-22 | 307,222 | 3.28 | 3.27 | -0.01 | 3.25 | 3.30 |
|
|
2024-05-21 | 58,252 | 3.25 | 3.28 | -0.06 | 3.23 | 3.25 |
|
|
2024-05-20 | 75,815 | 3.30 | 3.34 | 0.00 | 3.31 | 3.35 |
|
|
2024-05-17 | 22,491 | 3.39 | 3.34 | 0.00 | 3.30 | 3.40 |
|
|
2024-05-16 | 161,349 | 3.36 | 3.34 | 0.00 | 3.30 | 3.36 |
|
|
2024-05-15 | 25,648 | 3.35 | 3.34 | 0.07 | 3.27 | 3.35 |
|
|
2024-05-14 | 359,540 | 3.36 | 3.27 | -0.12 | 3.25 | 3.36 |
|
|
2024-05-13 | 77,449 | 3.39 | 3.39 | 0.06 | 3.33 | 3.39 |
|
|
2024-05-10 | 174,130 | 3.44 | 3.33 | -0.13 | 3.34 | 3.43 |
|
|
2024-05-09 | 114,350 | 3.40 | 3.46 | -0.01 | 3.40 | 3.47 |
|
|
2024-05-08 | 62,515 | 3.48 | 3.47 | -0.01 | 3.48 | 3.49 |
|
|
2024-05-07 | 41,805 | 3.45 | 3.48 | 0.04 | 3.45 | 3.47 |
|
|
2024-05-06 | 91,397 | 3.35 | 3.44 | -0.08 | 3.35 | 3.50 |
|
|
2024-05-03 | 21,519 | 3.54 | 3.52 | 0.17 | 3.40 | 3.54 |
|
|
2024-05-02 | 150,142 | 3.31 | 3.35 | -0.17 | 3.32 | 3.49 |
|
|
2024-05-01 | 33,639 | 3.45 | 3.52 | 0.00 | 3.33 | 3.45 |
|
|
2024-04-30 | 1,481,319 | 3.58 | 3.52 | 0.06 | 3.58 | 3.60 |
|
|
2024-04-29 | 292,796 | 3.31 | 3.46 | -0.03 | 3.30 | 3.44 |
|
|
2024-04-26 | 84,077 | 3.50 | 3.49 | 0.00 | 3.48 | 3.50 |
|
|
2024-04-25 | 114,622 | 3.49 | 3.49 | 0.01 | 3.48 | 3.49 |
|
|
2024-04-24 | 42,926 | 3.49 | 3.48 | 0.11 | 3.43 | 3.49 |
|
|
2024-04-23 | 125,514 | 3.47 | 3.37 | -0.10 | 3.40 | 3.48 |
|
|
2024-04-22 | 64,082 | 3.49 | 3.47 | 0.03 | 3.44 | 3.49 |
|
|
2024-04-19 | 208,553 | 3.50 | 3.44 | -0.05 | 3.45 | 3.50 |
|
|
2024-04-18 | 32,860 | 3.50 | 3.49 | 0.04 | 3.45 | 3.50 |
|
|
2024-04-17 | 56,984 | 3.46 | 3.45 | -0.03 | 3.46 | 3.50 |
|
|
2024-04-16 | 17,408 | 3.49 | 3.48 | -0.01 | 3.46 | 3.53 |
|
|
2024-04-15 | 338,362 | 3.46 | 3.49 | 0.04 | 3.46 | 3.52 |
|
|
2024-04-12 | 42,409 | 3.49 | 3.45 | 0.00 | 3.46 | 3.49 |
|
|
2024-04-11 | 4,039,756 | 3.42 | 3.45 | 0.13 | 3.42 | 3.49 |
|
|
2024-04-10 | 175,813 | 3.48 | 3.32 | -0.10 | 3.42 | 3.48 |
|
|
2024-04-09 | 92,469 | 3.48 | 3.42 | 0.12 | 3.47 | 3.49 |
|
|
2024-04-08 | 177,701 | 3.40 | 3.30 | -0.14 | 3.35 | 3.45 |
|
|
2024-04-05 | 74,749 | 3.49 | 3.44 | -0.04 | 3.45 | 3.49 |
|
|
2024-04-04 | 172,629 | 3.45 | 3.48 | -0.02 | 3.44 | 3.48 |
|
|
2024-04-03 | 238,229 | 3.48 | 3.50 | -0.04 | 3.47 | 3.48 |
|
|
2024-04-02 | 362,773 | 3.50 | 3.54 | -0.10 | 3.50 | 3.62 |
|
|
2024-03-28 | 300,501 | 3.65 | 3.64 | 0.15 | 3.65 | 3.75 |
|
|
2024-03-27 | 42,240 | 3.50 | 3.49 | -0.01 | 3.50 | 3.55 |
|
|
2024-03-26 | 73,847 | 3.50 | 3.50 | -0.01 | 3.48 | 3.54 |
|
|
2024-03-25 | 113,618 | 3.48 | 3.51 | -0.08 | 3.48 | 3.55 |
|
|
2024-03-22 | 28,012 | 3.60 | 3.59 | 0.05 | 3.57 | 3.61 |
|
|
2024-03-21 | 807,980 | 3.56 | 3.54 | 0.01 | 3.53 | 3.56 |
|
|
2024-03-20 | 382,069 | 3.54 | 3.53 | 0.00 | 3.49 | 3.54 |
|
|
2024-03-19 | 48,476 | 3.54 | 3.53 | -0.02 | 3.51 | 3.54 |
|
|
2024-03-18 | 14,627 | 3.54 | 3.55 | 0.01 | 3.50 | 3.55 |
|
|
2024-03-15 | 12,950 | 3.55 | 3.54 | -0.01 | 3.54 | 3.55 |
|
|
2024-03-14 | 74,505 | 3.56 | 3.55 | -0.03 | 3.47 | 3.56 |
|
|
2024-03-13 | 160,538 | 3.60 | 3.58 | -0.02 | 3.48 | 3.61 |
|
|
2024-03-12 | 2,270,580 | 3.47 | 3.60 | 0.04 | 3.47 | 3.59 |
|
|
2024-03-11 | 366,287 | 3.56 | 3.56 | 0.00 | 3.56 | 3.59 |
|
|
2024-03-08 | 174,594 | 3.55 | 3.56 | -0.01 | 3.56 | 3.59 |
|
|
2024-03-07 | 121,701 | 3.59 | 3.57 | 0.02 | 3.56 | 3.59 |
|
|
2024-03-06 | 568,932 | 3.55 | 3.55 | -0.01 | 3.55 | 3.60 |
|
|
2024-03-05 | 485,280 | 3.60 | 3.56 | 0.00 | 3.55 | 3.62 |
|
|
2024-03-04 | 578,531 | 3.62 | 3.56 | -0.03 | 3.55 | 3.62 |
|
|
2024-03-01 | 1,179,163 | 3.60 | 3.59 | 0.08 | 3.60 | 3.62 |
|
|
2024-02-29 | 248,495 | 3.57 | 3.51 | 0.01 | 3.57 | 3.58 |
|
|
2024-02-28 | 332,295 | 3.49 | 3.50 | 0.18 | 3.48 | 3.49 |
|
|
2024-02-27 | 197,647 | 3.50 | 3.32 | 0.16 | 3.49 | 3.50 |
|
|
2024-02-26 | 10,977,580 | 3.21 | 3.16 | -0.17 | 3.34 | 3.50 |
|
|
2024-02-23 | 579,426 | 3.51 | 3.33 | -0.26 | 3.36 | 3.51 |
|
|
2024-02-22 | 184,342 | 3.60 | 3.59 | -0.11 | 3.51 | 3.66 |
|
|
2024-02-21 | 51,568 | 3.70 | 3.70 | 0.07 | 3.66 | 3.70 |
|
|
2024-02-20 | 2,091,816 | 3.62 | 3.63 | -0.16 | 3.75 | 3.79 |
|
|
2024-02-19 | 112,219 | 3.68 | 3.79 | 0.14 | 3.68 | 3.75 |
|
|
2024-02-16 | 60,706 | 3.70 | 3.65 | -0.03 | 3.62 | 3.75 |
|
|
2024-02-15 | 66,330 | 3.70 | 3.68 | -0.04 | 3.62 | 3.70 |
|
|
2024-02-13 | 150,302 | 3.70 | 3.72 | 0.02 | 3.62 | 3.70 |
|
|
2024-02-12 | 171,312 | 3.70 | 3.70 | 0.00 | 3.67 | 3.70 |
|
|
2024-02-09 | 371,365 | 3.70 | 3.70 | 0.00 | 3.69 | 3.70 |
|
|
2024-02-08 | 30,525 | 3.76 | 3.70 | 0.01 | 3.68 | 3.76 |
|
|
2024-02-07 | 553,744 | 3.69 | 3.69 | -0.01 | 3.68 | 3.70 |
|
|
2024-02-06 | 3,250,558 | 3.70 | 3.70 | -0.05 | 3.60 | 3.76 |
|
|
2024-02-05 | 387,681 | 3.62 | 3.75 | 0.06 | 3.62 | 3.77 |
|
|
2024-02-02 | 52,544 | 3.70 | 3.69 | 0.08 | 3.65 | 3.70 |
|
|
2024-02-01 | 209,533 | 3.55 | 3.61 | -0.10 | 3.51 | 3.69 |
|
|
2024-01-31 | 582,452 | 3.70 | 3.71 | 0.27 | 3.60 | 3.70 |
|
|
2024-01-30 | 284,642 | 3.42 | 3.44 | 0.03 | 3.42 | 3.57 |
|
|
2024-01-29 | 162,670 | 3.36 | 3.41 | -0.01 | 3.40 | 3.42 |
|
|
2024-01-26 | 152,764 | 3.44 | 3.42 | -0.05 | 3.41 | 3.49 |
|
|
2024-01-25 | 349,804 | 3.42 | 3.47 | 0.01 | 3.41 | 3.49 |
|
|
2024-01-24 | 92,665 | 3.43 | 3.46 | 0.28 | 3.45 | 3.64 |
|
|
2024-01-23 | 15,908,926 | 3.50 | 3.18 | -0.49 | 3.30 | 3.64 |
|
|
2024-01-22 | 180,440 | 3.70 | 3.67 | 0.02 | 3.60 | 3.70 |
|
|
2024-01-19 | 31,642 | 3.68 | 3.65 | -0.04 | 3.57 | 3.68 |
|
|
2024-01-18 | 2,230,714 | 3.68 | 3.69 | 0.03 | 3.57 | 3.70 |
|
|
2024-01-17 | 87,922 | 3.68 | 3.66 | -0.04 | 3.66 | 3.71 |
|
|
2024-01-16 | 112,460 | 3.71 | 3.70 | 0.06 | 3.61 | 3.71 |
|
|
2024-01-15 | 155,057 | 3.80 | 3.64 | -0.06 | 3.60 | 3.80 |
|
|
2024-01-12 | 36,938 | 3.71 | 3.70 | 0.03 | 3.62 | 3.72 |
|
|
2024-01-11 | 61,566 | 3.70 | 3.67 | 0.02 | 3.66 | 3.70 |
|
|
2024-01-10 | 106,146 | 3.68 | 3.65 | 0.02 | 3.60 | 3.68 |
|
|
2024-01-09 | 304,750 | 3.72 | 3.63 | -0.05 | 3.55 | 3.71 |
|
|
2024-01-08 | 197,936 | 3.75 | 3.68 | 0.09 | 3.63 | 3.75 |
|
|
2024-01-05 | 133,778 | 3.50 | 3.59 | -0.05 | 3.53 | 3.62 |
|
|
2024-01-04 | 573,561 | 3.60 | 3.64 | 0.06 | 3.60 | 3.64 |
|
|
2024-01-03 | 42,735 | 3.63 | 3.58 | -0.02 | 3.60 | 3.63 |
|
|
2024-01-02 | 665,397 | 3.69 | 3.60 | -0.23 | 3.50 | 3.68 |
|
|
2023-12-29 | 10,214,342 | 3.94 | 3.83 | 0.28 | 3.99 | 4.00 |
|
|
2023-12-28 | 1,048,262 | 3.55 | 3.55 | 0.02 | 3.54 | 3.55 |
|
|
2023-12-27 | 10,586,200 | 3.53 | 3.53 | 0.03 | 3.53 | 3.55 |
|
|
2023-12-22 | 10,086,827 | 3.50 | 3.50 | 0.08 | 3.45 | 3.55 |
|
|
2023-12-21 | 76,105 | 3.53 | 3.42 | -0.11 | 3.52 | 3.53 |
|
|
2023-12-20 | 21,465 | 3.54 | 3.53 | 0.02 | 3.52 | 3.54 |
|
|
2023-12-19 | 69,132 | 3.54 | 3.51 | 0.05 | 3.45 | 3.54 |
|
|
2023-12-18 | 51,241 | 3.45 | 3.46 | -0.04 | 3.45 | 3.54 |
|
|
2023-12-15 | 215,746 | 3.45 | 3.50 | 0.10 | 3.43 | 3.57 |
|
|
2023-12-14 | 3,005,777 | 3.54 | 3.40 | -0.16 | 3.39 | 3.54 |
|
|
2023-12-13 | 272,606 | 3.52 | 3.56 | 0.01 | 3.50 | 3.55 |
|
|
2023-12-12 | 69,890 | 3.51 | 3.55 | 0.05 | 3.51 | 3.55 |
|
|
2023-12-11 | 179,322 | 3.57 | 3.50 | -0.08 | 3.55 | 3.57 |
|
|
2023-12-08 | 54,000 | 3.59 | 3.58 | 0.00 | 3.55 | 3.59 |
|
|
2023-12-07 | 39,381 | 3.58 | 3.58 | 0.05 | 3.55 | 3.58 |
|
|
2023-12-06 | 620,887 | 3.58 | 3.53 | 0.03 | 3.55 | 3.58 |
|
|
2023-12-05 | 636,917 | 3.50 | 3.50 | -0.10 | 3.50 | 3.60 |
|
|
2023-12-04 | 236,794 | 3.60 | 3.60 | 0.13 | 3.57 | 3.60 |
|
|
2023-12-01 | 126,617 | 3.61 | 3.47 | -0.11 | 3.50 | 3.61 |
|
|
2023-11-30 | 1,909,568 | 3.70 | 3.58 | 0.07 | 3.70 | 3.71 |
|
|
2023-11-29 | 61,539 | 3.44 | 3.51 | -0.05 | 3.44 | 3.50 |
|
|
2023-11-28 | 1,144,586 | 3.41 | 3.56 | 0.00 | 3.57 | 3.58 |
|
|
2023-11-27 | 139,080 | 3.41 | 3.56 | 0.04 | 3.55 | 3.57 |
|
|
2023-11-24 | 364,344 | 3.45 | 3.52 | 0.08 | 3.45 | 3.61 |
|
|
2023-11-23 | 23,439 | 3.60 | 3.44 | 0.06 | 3.60 | 3.64 |
|
|
2023-11-22 | 364,757 | 3.35 | 3.38 | -0.06 | 3.60 | 3.64 |
|
|
2023-11-21 | 379,758 | 3.50 | 3.44 | -0.09 | 3.65 | 3.66 |
|
|
2023-11-20 | 238,393 | 3.48 | 3.53 | -0.10 | 3.48 | 3.60 |
|
|
2023-11-17 | 216,434 | 3.55 | 3.63 | 0.03 | 3.55 | 3.60 |
|
|
2023-11-16 | 2,516,552 | 3.60 | 3.60 | 0.04 | 3.60 | 3.65 |
|
|
2023-11-15 | 86,405 | 3.65 | 3.56 | -0.07 | 3.55 | 3.65 |
|
|
2023-11-14 | 60,775 | 3.65 | 3.63 | 0.03 | 3.65 | 3.66 |
|
|
2023-11-13 | 8,250,845 | 3.65 | 3.60 | -0.06 | 3.65 | 3.66 |
|
|
2023-11-10 | 19,400 | 3.69 | 3.66 | -0.02 | 3.65 | 3.70 |
|
|
2023-11-09 | 75,535 | 3.70 | 3.68 | 0.06 | 3.65 | 3.70 |
|
|
2023-11-08 | 1,292,066 | 3.70 | 3.62 | 0.16 | 3.65 | 3.70 |
|
|
2023-11-07 | 125,257 | 3.60 | 3.46 | -0.09 | 3.58 | 3.59 |
|
|
2023-11-06 | 75,822 | 3.42 | 3.55 | -0.02 | 3.42 | 3.60 |
|
|
2023-11-03 | 61,295 | 3.51 | 3.57 | 0.05 | 3.54 | 3.62 |
|
|
2023-11-02 | 1,150,530 | 3.65 | 3.52 | -0.23 | 3.60 | 3.69 |
|
|
2023-11-01 | 62,991 | 3.72 | 3.75 | 0.40 | 3.65 | 3.71 |
|
|
2023-10-31 | 15,052,525 | 3.81 | 3.35 | 0.05 | 3.75 | 3.81 |
|
|
2023-10-30 | 40,071,904 | 3.84 | 3.30 | -0.48 | 3.70 | 3.85 |
|
|
2023-10-27 | 200,983 | 3.88 | 3.78 | 0.09 | 3.66 | 3.88 |
|
|
2023-10-26 | 318,552 | 3.66 | 3.69 | 0.02 | 3.65 | 3.66 |
|
|
2023-10-25 | 187,371 | 3.69 | 3.67 | 0.03 | 3.68 | 3.69 |
|
|
2023-10-24 | 126,635 | 3.70 | 3.64 | 0.02 | 3.66 | 3.67 |
|
|
2023-10-23 | 26,895 | 3.60 | 3.62 | 0.03 | 3.62 | 3.64 |
|
|
2023-10-20 | 116,368 | 3.60 | 3.59 | -0.02 | 3.61 | 3.64 |
|
|
2023-10-19 | 517,364 | 3.62 | 3.61 | 0.06 | 3.55 | 3.60 |
|
|
2023-10-18 | 107,099 | 3.60 | 3.55 | 0.02 | 3.55 | 3.60 |
|
|
2023-10-17 | 88,862 | 3.59 | 3.53 | -0.04 | 3.55 | 3.59 |
|
|
2023-10-13 | 55,512 | 3.58 | 3.57 | 0.03 | 3.51 | 3.57 |
|
|
2023-10-12 | 96,514 | 3.41 | 3.54 | -0.03 | 3.41 | 3.57 |
|
|
2023-10-11 | 369,993 | 3.59 | 3.57 | 0.23 | 3.34 | 3.58 |
|
|
2023-10-10 | 1,059,652 | 3.30 | 3.34 | -0.01 | 3.29 | 3.47 |
|
|
2023-10-09 | 628,019 | 3.32 | 3.35 | -0.12 | 3.33 | 3.47 |
|
|
2023-10-06 | 302,705 | 3.35 | 3.47 | -0.02 | 3.36 | 3.55 |
|
|
2023-10-05 | 195,646 | 3.38 | 3.49 | -0.05 | 3.38 | 3.70 |
|
|
2023-10-04 | 316,425 | 3.65 | 3.54 | -0.15 | 3.40 | 3.65 |
|
|
2023-10-03 | 149,465 | 3.65 | 3.69 | -0.11 | 3.60 | 3.65 |
|
|
2023-10-02 | 974,341 | 3.50 | 3.80 | -0.18 | 3.48 | 3.85 |
|
|
2023-09-29 | 5,580,078 | 4.00 | 3.98 | 0.29 | 3.99 | 4.00 |
|
|
2023-09-28 | 1,630,311 | 3.89 | 3.69 | 0.22 | 3.82 | 3.90 |
|
|
2023-09-27 | 348,691 | 3.54 | 3.47 | 0.04 | 3.47 | 3.54 |
|
|
2023-09-26 | 303,596 | 3.45 | 3.43 | 0.03 | 3.35 | 3.50 |
|
|
2023-09-25 | 134,078 | 3.30 | 3.40 | 0.07 | 3.31 | 3.44 |
|
|
2023-09-22 | 166,158 | 3.45 | 3.33 | 0.03 | 3.22 | 3.44 |
|
|
2023-09-21 | 125,086 | 3.31 | 3.30 | 0.11 | 3.25 | 3.44 |
|
|
2023-09-20 | 200,583 | 3.25 | 3.19 | -0.10 | 3.16 | 3.25 |
|
|
2023-09-19 | 102,842 | 3.25 | 3.29 | -0.01 | 3.25 | 3.30 |
|
|
2023-09-18 | 600,065 | 3.26 | 3.30 | 0.05 | 3.25 | 3.30 |
|
|
2023-09-15 | 112,276 | 3.30 | 3.25 | -0.05 | 3.27 | 3.30 |
|
|
2023-09-14 | 790,345 | 3.25 | 3.30 | -0.01 | 3.25 | 3.30 |
|
|
2023-09-13 | 744,736 | 3.30 | 3.31 | -0.12 | 3.25 | 3.30 |
|
|
2023-09-12 | 124,589 | 3.40 | 3.43 | 0.11 | 3.40 | 3.50 |
|
|
2023-09-11 | 226,383 | 3.31 | 3.32 | 0.06 | 3.30 | 3.42 |
|
|
2023-09-08 | 2,215,673 | 3.41 | 3.26 | -0.19 | 3.30 | 3.41 |
|
|
2023-09-07 | 1,407,267 | 3.44 | 3.45 | 0.08 | 3.42 | 3.44 |
|
|
2023-09-06 | 843,103 | 3.36 | 3.37 | -0.08 | 3.35 | 3.43 |
|
|
2023-09-05 | 365,720 | 3.50 | 3.45 | -0.08 | 3.35 | 3.50 |
|
|
2023-09-04 | 318,899 | 3.47 | 3.53 | -0.07 | 3.47 | 3.58 |
|
|
2023-09-01 | 100,722 | 3.63 | 3.60 | -0.21 | 3.45 | 3.61 |
|
|
2023-08-31 | 412,955 | 3.92 | 3.81 | 0.42 | 3.94 | 3.95 |
|
|
2023-08-30 | 67,039 | 3.49 | 3.39 | -0.08 | 3.47 | 3.49 |
|
|
2023-08-29 | 94,384 | 3.45 | 3.47 | 0.04 | 3.36 | 3.50 |
|
|
2023-08-28 | 146,911 | 3.36 | 3.43 | -0.02 | 3.47 | 3.49 |
|
|
2023-08-25 | 142,400 | 3.45 | 3.45 | 0.10 | 3.40 | 3.45 |
|
|
2023-08-24 | 396,488 | 3.50 | 3.35 | -0.17 | 3.34 | 3.50 |
|
|
2023-08-23 | 920,263 | 3.50 | 3.52 | -0.16 | 3.50 | 3.64 |
|
|
2023-08-22 | 58,897 | 3.70 | 3.68 | -0.06 | 3.65 | 3.70 |
|
|
2023-08-21 | 285,114 | 3.75 | 3.74 | 0.10 | 3.66 | 3.70 |
|
|
2023-08-18 | 89,937 | 3.61 | 3.64 | 0.05 | 3.62 | 3.86 |
|
|
2023-08-17 | 1,013,620 | 3.59 | 3.59 | -0.24 | 3.63 | 3.86 |
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
|
2024-08-16 | 487,703 | 3.36 | 3.15 | -0.09 | 3.07 | 3.37 |
|
|
2024-08-15 | 209,234 | 3.37 | 3.24 | 0.01 | 3.38 | 3.39 |
|
|
2024-08-14 | 37,646 | 3.30 | 3.23 | -0.01 | 3.21 | 3.30 |
|
|
2024-08-13 | 23,011 | 3.20 | 3.24 | 0.02 | 3.22 | 3.30 |
|
|
2024-08-12 | 134,557 | 3.26 | 3.22 | -0.10 | 3.20 | 3.26 |
|
|
2024-08-09 | 77,130 | 3.30 | 3.32 | 0.06 | 3.26 | 3.30 |
|
|
2024-08-08 | 16,023 | 3.37 | 3.26 | 0.00 | 3.26 | 3.37 |
|
|
2024-08-07 | 222,919 | 3.38 | 3.26 | 0.02 | 3.25 | 3.38 |
|
|
2024-08-05 | 217,119 | 3.37 | 3.24 | -0.22 | 3.37 | 3.38 |
|
|
2024-08-02 | 69,651 | 3.39 | 3.46 | 0.00 | 3.35 | 3.39 |
|
|
2024-07-31 | 297,943 | 3.48 | 3.46 | 0.11 | 3.48 | 3.49 |
|
|
2024-07-30 | 92,737 | 3.46 | 3.35 | 0.12 | 3.33 | 3.46 |
|
|
2024-07-29 | 836,167 | 3.24 | 3.23 | -0.15 | 3.26 | 3.35 |
|
|
2024-07-26 | 517,728 | 3.49 | 3.38 | 0.13 | 3.28 | 3.49 |
|
|
2024-07-25 | 94,336 | 3.27 | 3.25 | -0.02 | 3.26 | 3.27 |
|
|
2024-07-24 | 111,406 | 3.28 | 3.27 | 0.03 | 3.26 | 3.28 |
|
|
2024-07-23 | 139,304 | 3.25 | 3.24 | 0.01 | 3.26 | 3.28 |
|
|
2024-07-22 | 150,050 | 3.29 | 3.23 | 0.01 | 3.22 | 3.29 |
|
|
2024-07-19 | 105,654 | 3.21 | 3.22 | 0.01 | 3.20 | 3.29 |
|
|
2024-07-18 | 114,807 | 3.25 | 3.21 | -0.01 | 3.21 | 3.29 |
|
|
2024-07-17 | 165,549 | 3.21 | 3.22 | -0.01 | 3.21 | 3.29 |
|
|
2024-07-16 | 52,559 | 3.22 | 3.23 | -0.03 | 3.22 | 3.29 |
|
|
2024-07-15 | 61,283 | 3.29 | 3.26 | -0.03 | 3.22 | 3.29 |
|
|
2024-07-12 | 14,448 | 3.29 | 3.29 | 0.00 | 3.25 | 3.29 |
|
|
2024-07-11 | 23,921 | 3.39 | 3.29 | 0.04 | 3.22 | 3.39 |
|
|
2024-07-10 | 3,028,915 | 3.25 | 3.25 | -0.20 | 3.25 | 3.39 |
|
|
2024-07-09 | 89,348 | 3.40 | 3.45 | 0.02 | 3.34 | 3.40 |
|
|
2024-07-08 | 88,579 | 3.50 | 3.43 | -0.02 | 3.34 | 3.50 |
|
|
2024-07-05 | 60,932 | 3.50 | 3.45 | 0.05 | 3.40 | 3.50 |
|
|
2024-07-04 | 51,988 | 3.39 | 3.40 | 0.00 | 3.39 | 3.40 |
|
|
2024-07-02 | 196,907 | 3.39 | 3.40 | 0.01 | 3.39 | 3.40 |
|
|
2024-07-01 | 184,930 | 3.35 | 3.39 | -0.01 | 3.24 | 3.35 |
|
|
2024-06-28 | 4,638,302 | 3.65 | 3.40 | 0.18 | 3.70 | 3.75 |
|
|
2024-06-27 | 259,981 | 3.25 | 3.22 | 0.04 | 3.19 | 3.25 |
|
|
2024-06-26 | 176,023 | 3.05 | 3.18 | 0.00 | 3.07 | 3.24 |
|
|
2024-06-25 | 404,204 | 3.18 | 3.18 | 0.14 | 3.08 | 3.20 |
|
|
2024-06-24 | 873,633 | 3.20 | 3.04 | -0.16 | 2.99 | 3.24 |
|
|
2024-06-21 | 144,893 | 3.29 | 3.20 | -0.06 | 3.21 | 3.29 |
|
|
2024-06-20 | 132,362 | 3.17 | 3.26 | 0.07 | 3.17 | 3.30 |
|
|
2024-06-19 | 220,152 | 3.18 | 3.19 | 0.03 | 3.17 | 3.22 |
|
|
2024-06-18 | 192,235 | 3.22 | 3.16 | -0.02 | 3.20 | 3.22 |
|
|
2024-06-17 | 535,987 | 3.27 | 3.18 | -0.04 | 3.22 | 3.27 |
|
|
2024-06-14 | 26,691 | 3.20 | 3.22 | 0.07 | 3.20 | 3.25 |
|
|
2024-06-13 | 66,847 | 3.26 | 3.15 | 0.03 | 3.18 | 3.26 |
|
|
2024-06-12 | 2,495,344 | 3.25 | 3.12 | 0.18 | 3.12 | 3.26 |
|
|
2024-06-11 | 1,325,841 | 3.24 | 2.94 | -0.37 | 3.15 | 3.25 |
|
|
2024-06-10 | 203,189 | 3.37 | 3.31 | 0.03 | 3.28 | 3.36 |
|
|
2024-06-07 | 128,344 | 3.30 | 3.28 | -0.01 | 3.30 | 3.37 |
|
|
2024-06-06 | 378,131 | 3.26 | 3.29 | 0.04 | 3.26 | 3.33 |
|
|
2024-06-05 | 1,924,178 | 3.26 | 3.25 | 0.00 | 3.26 | 3.30 |
|
|
2024-06-04 | 844,623 | 3.25 | 3.25 | -0.07 | 3.21 | 3.25 |
|
|
2024-06-03 | 90,010 | 3.35 | 3.32 | -0.08 | 3.28 | 3.42 |
|
|
2024-05-31 | 446,613 | 3.49 | 3.40 | 0.17 | 3.48 | 3.49 |
|
|
2024-05-30 | 208,648 | 3.30 | 3.23 | -0.02 | 3.26 | 3.30 |
|
|
2024-05-29 | 587,225 | 3.25 | 3.25 | -0.04 | 3.24 | 3.30 |
|
|
2024-05-28 | 104,083 | 3.29 | 3.29 | 0.07 | 3.29 | 3.29 |
|
|
2024-05-27 | 134,290 | 3.22 | 3.22 | -0.04 | 3.22 | 3.27 |
|
|
2024-05-24 | 70,312 | 3.27 | 3.26 | -0.01 | 3.25 | 3.30 |
|
|
2024-05-22 | 307,222 | 3.28 | 3.27 | -0.01 | 3.25 | 3.30 |
|
|
2024-05-21 | 58,252 | 3.25 | 3.28 | -0.06 | 3.23 | 3.25 |
|
|
2024-05-20 | 75,815 | 3.30 | 3.34 | 0.00 | 3.31 | 3.35 |
|
|
2024-05-17 | 22,491 | 3.39 | 3.34 | 0.00 | 3.30 | 3.40 |
|
|
2024-05-16 | 161,349 | 3.36 | 3.34 | 0.00 | 3.30 | 3.36 |
|
|
2024-05-15 | 25,648 | 3.35 | 3.34 | 0.07 | 3.27 | 3.35 |
|
|
2024-05-14 | 359,540 | 3.36 | 3.27 | -0.12 | 3.25 | 3.36 |
|
|
2024-05-13 | 77,449 | 3.39 | 3.39 | 0.06 | 3.33 | 3.39 |
|
|
2024-05-10 | 174,130 | 3.44 | 3.33 | -0.13 | 3.34 | 3.43 |
|
|
2024-05-09 | 114,350 | 3.40 | 3.46 | -0.01 | 3.40 | 3.47 |
|
|
2024-05-08 | 62,515 | 3.48 | 3.47 | -0.01 | 3.48 | 3.49 |
|
|
2024-05-07 | 41,805 | 3.45 | 3.48 | 0.04 | 3.45 | 3.47 |
|
|
2024-05-06 | 91,397 | 3.35 | 3.44 | -0.08 | 3.35 | 3.50 |
|
|
2024-05-03 | 21,519 | 3.54 | 3.52 | 0.17 | 3.40 | 3.54 |
|
|
2024-05-02 | 150,142 | 3.31 | 3.35 | -0.17 | 3.32 | 3.49 |
|
|
2024-05-01 | 33,639 | 3.45 | 3.52 | 0.00 | 3.33 | 3.45 |
|
|
2024-04-30 | 1,481,319 | 3.58 | 3.52 | 0.06 | 3.58 | 3.60 |
|
|
2024-04-29 | 292,796 | 3.31 | 3.46 | -0.03 | 3.30 | 3.44 |
|
|
2024-04-26 | 84,077 | 3.50 | 3.49 | 0.00 | 3.48 | 3.50 |
|
|
2024-04-25 | 114,622 | 3.49 | 3.49 | 0.01 | 3.48 | 3.49 |
|
|
2024-04-24 | 42,926 | 3.49 | 3.48 | 0.11 | 3.43 | 3.49 |
|
|
2024-04-23 | 125,514 | 3.47 | 3.37 | -0.10 | 3.40 | 3.48 |
|
|
2024-04-22 | 64,082 | 3.49 | 3.47 | 0.03 | 3.44 | 3.49 |
|
|
2024-04-19 | 208,553 | 3.50 | 3.44 | -0.05 | 3.45 | 3.50 |
|
|
2024-04-18 | 32,860 | 3.50 | 3.49 | 0.04 | 3.45 | 3.50 |
|
|
2024-04-17 | 56,984 | 3.46 | 3.45 | -0.03 | 3.46 | 3.50 |
|
|
2024-04-16 | 17,408 | 3.49 | 3.48 | -0.01 | 3.46 | 3.53 |
|
|
2024-04-15 | 338,362 | 3.46 | 3.49 | 0.04 | 3.46 | 3.52 |
|
|
2024-04-12 | 42,409 | 3.49 | 3.45 | 0.00 | 3.46 | 3.49 |
|
|
2024-04-11 | 4,039,756 | 3.42 | 3.45 | 0.13 | 3.42 | 3.49 |
|
|
2024-04-10 | 175,813 | 3.48 | 3.32 | -0.10 | 3.42 | 3.48 |
|
|
2024-04-09 | 92,469 | 3.48 | 3.42 | 0.12 | 3.47 | 3.49 |
|
|
2024-04-08 | 177,701 | 3.40 | 3.30 | -0.14 | 3.35 | 3.45 |
|
|
2024-04-05 | 74,749 | 3.49 | 3.44 | -0.04 | 3.45 | 3.49 |
|
|
2024-04-04 | 172,629 | 3.45 | 3.48 | -0.02 | 3.44 | 3.48 |
|
|
2024-04-03 | 238,229 | 3.48 | 3.50 | -0.04 | 3.47 | 3.48 |
|
|
2024-04-02 | 362,773 | 3.50 | 3.54 | -0.10 | 3.50 | 3.62 |
|
|
2024-03-28 | 300,501 | 3.65 | 3.64 | 0.15 | 3.65 | 3.75 |
|
|
2024-03-27 | 42,240 | 3.50 | 3.49 | -0.01 | 3.50 | 3.55 |
|
|
2024-03-26 | 73,847 | 3.50 | 3.50 | -0.01 | 3.48 | 3.54 |
|
|
2024-03-25 | 113,618 | 3.48 | 3.51 | -0.08 | 3.48 | 3.55 |
|
|
2024-03-22 | 28,012 | 3.60 | 3.59 | 0.05 | 3.57 | 3.61 |
|
|
2024-03-21 | 807,980 | 3.56 | 3.54 | 0.01 | 3.53 | 3.56 |
|
|
2024-03-20 | 382,069 | 3.54 | 3.53 | 0.00 | 3.49 | 3.54 |
|
|
2024-03-19 | 48,476 | 3.54 | 3.53 | -0.02 | 3.51 | 3.54 |
|
|
2024-03-18 | 14,627 | 3.54 | 3.55 | 0.01 | 3.50 | 3.55 |
|
|
2024-03-15 | 12,950 | 3.55 | 3.54 | -0.01 | 3.54 | 3.55 |
|
|
2024-03-14 | 74,505 | 3.56 | 3.55 | -0.03 | 3.47 | 3.56 |
|
|
2024-03-13 | 160,538 | 3.60 | 3.58 | -0.02 | 3.48 | 3.61 |
|
|
2024-03-12 | 2,270,580 | 3.47 | 3.60 | 0.04 | 3.47 | 3.59 |
|
|
2024-03-11 | 366,287 | 3.56 | 3.56 | 0.00 | 3.56 | 3.59 |
|
|
2024-03-08 | 174,594 | 3.55 | 3.56 | -0.01 | 3.56 | 3.59 |
|
|
2024-03-07 | 121,701 | 3.59 | 3.57 | 0.02 | 3.56 | 3.59 |
|
|
2024-03-06 | 568,932 | 3.55 | 3.55 | -0.01 | 3.55 | 3.60 |
|
|
2024-03-05 | 485,280 | 3.60 | 3.56 | 0.00 | 3.55 | 3.62 |
|
|
2024-03-04 | 578,531 | 3.62 | 3.56 | -0.03 | 3.55 | 3.62 |
|
|
2024-03-01 | 1,179,163 | 3.60 | 3.59 | 0.08 | 3.60 | 3.62 |
|
|
2024-02-29 | 248,495 | 3.57 | 3.51 | 0.01 | 3.57 | 3.58 |
|
|
2024-02-28 | 332,295 | 3.49 | 3.50 | 0.18 | 3.48 | 3.49 |
|
|
2024-02-27 | 197,647 | 3.50 | 3.32 | 0.16 | 3.49 | 3.50 |
|
|
2024-02-26 | 10,977,580 | 3.21 | 3.16 | -0.17 | 3.34 | 3.50 |
|
|
2024-02-23 | 579,426 | 3.51 | 3.33 | -0.26 | 3.36 | 3.51 |
|
|
2024-02-22 | 184,342 | 3.60 | 3.59 | -0.11 | 3.51 | 3.66 |
|
|
2024-02-21 | 51,568 | 3.70 | 3.70 | 0.07 | 3.66 | 3.70 |
|
|
2024-02-20 | 2,091,816 | 3.62 | 3.63 | -0.16 | 3.75 | 3.79 |
|
|
2024-02-19 | 112,219 | 3.68 | 3.79 | 0.14 | 3.68 | 3.75 |
|
|
2024-02-16 | 60,706 | 3.70 | 3.65 | -0.03 | 3.62 | 3.75 |
|
|
2024-02-15 | 66,330 | 3.70 | 3.68 | -0.04 | 3.62 | 3.70 |
|
|
2024-02-13 | 150,302 | 3.70 | 3.72 | 0.02 | 3.62 | 3.70 |
|
|
2024-02-12 | 171,312 | 3.70 | 3.70 | 0.00 | 3.67 | 3.70 |
|
|
2024-02-09 | 371,365 | 3.70 | 3.70 | 0.00 | 3.69 | 3.70 |
|
|
2024-02-08 | 30,525 | 3.76 | 3.70 | 0.01 | 3.68 | 3.76 |
|
|
2024-02-07 | 553,744 | 3.69 | 3.69 | -0.01 | 3.68 | 3.70 |
|
|
2024-02-06 | 3,250,558 | 3.70 | 3.70 | -0.05 | 3.60 | 3.76 |
|
|
2024-02-05 | 387,681 | 3.62 | 3.75 | 0.06 | 3.62 | 3.77 |
|
|
2024-02-02 | 52,544 | 3.70 | 3.69 | 0.08 | 3.65 | 3.70 |
|
|
2024-02-01 | 209,533 | 3.55 | 3.61 | -0.10 | 3.51 | 3.69 |
|
|
2024-01-31 | 582,452 | 3.70 | 3.71 | 0.27 | 3.60 | 3.70 |
|
|
2024-01-30 | 284,642 | 3.42 | 3.44 | 0.03 | 3.42 | 3.57 |
|
|
2024-01-29 | 162,670 | 3.36 | 3.41 | -0.01 | 3.40 | 3.42 |
|
|
2024-01-26 | 152,764 | 3.44 | 3.42 | -0.05 | 3.41 | 3.49 |
|
|
2024-01-25 | 349,804 | 3.42 | 3.47 | 0.01 | 3.41 | 3.49 |
|
|
2024-01-24 | 92,665 | 3.43 | 3.46 | 0.28 | 3.45 | 3.64 |
|
|
2024-01-23 | 15,908,926 | 3.50 | 3.18 | -0.49 | 3.30 | 3.64 |
|
|
2024-01-22 | 180,440 | 3.70 | 3.67 | 0.02 | 3.60 | 3.70 |
|
|
2024-01-19 | 31,642 | 3.68 | 3.65 | -0.04 | 3.57 | 3.68 |
|
|
2024-01-18 | 2,230,714 | 3.68 | 3.69 | 0.03 | 3.57 | 3.70 |
|
|
2024-01-17 | 87,922 | 3.68 | 3.66 | -0.04 | 3.66 | 3.71 |
|
|
2024-01-16 | 112,460 | 3.71 | 3.70 | 0.06 | 3.61 | 3.71 |
|
|
2024-01-15 | 155,057 | 3.80 | 3.64 | -0.06 | 3.60 | 3.80 |
|
|
2024-01-12 | 36,938 | 3.71 | 3.70 | 0.03 | 3.62 | 3.72 |
|
|
2024-01-11 | 61,566 | 3.70 | 3.67 | 0.02 | 3.66 | 3.70 |
|
|
2024-01-10 | 106,146 | 3.68 | 3.65 | 0.02 | 3.60 | 3.68 |
|
|
2024-01-09 | 304,750 | 3.72 | 3.63 | -0.05 | 3.55 | 3.71 |
|
|
2024-01-08 | 197,936 | 3.75 | 3.68 | 0.09 | 3.63 | 3.75 |
|
|
2024-01-05 | 133,778 | 3.50 | 3.59 | -0.05 | 3.53 | 3.62 |
|
|
2024-01-04 | 573,561 | 3.60 | 3.64 | 0.06 | 3.60 | 3.64 |
|
|
2024-01-03 | 42,735 | 3.63 | 3.58 | -0.02 | 3.60 | 3.63 |
|
|
2024-01-02 | 665,397 | 3.69 | 3.60 | -0.23 | 3.50 | 3.68 |
|
|
2023-12-29 | 10,214,342 | 3.94 | 3.83 | 0.28 | 3.99 | 4.00 |
|
|
2023-12-28 | 1,048,262 | 3.55 | 3.55 | 0.02 | 3.54 | 3.55 |
|
|
2023-12-27 | 10,586,200 | 3.53 | 3.53 | 0.03 | 3.53 | 3.55 |
|
|
2023-12-22 | 10,086,827 | 3.50 | 3.50 | 0.08 | 3.45 | 3.55 |
|
|
2023-12-21 | 76,105 | 3.53 | 3.42 | -0.11 | 3.52 | 3.53 |
|
|
2023-12-20 | 21,465 | 3.54 | 3.53 | 0.02 | 3.52 | 3.54 |
|
|
2023-12-19 | 69,132 | 3.54 | 3.51 | 0.05 | 3.45 | 3.54 |
|
|
2023-12-18 | 51,241 | 3.45 | 3.46 | -0.04 | 3.45 | 3.54 |
|
|
2023-12-15 | 215,746 | 3.45 | 3.50 | 0.10 | 3.43 | 3.57 |
|
|
2023-12-14 | 3,005,777 | 3.54 | 3.40 | -0.16 | 3.39 | 3.54 |
|
|
2023-12-13 | 272,606 | 3.52 | 3.56 | 0.01 | 3.50 | 3.55 |
|
|
2023-12-12 | 69,890 | 3.51 | 3.55 | 0.05 | 3.51 | 3.55 |
|
|
2023-12-11 | 179,322 | 3.57 | 3.50 | -0.08 | 3.55 | 3.57 |
|
|
2023-12-08 | 54,000 | 3.59 | 3.58 | 0.00 | 3.55 | 3.59 |
|
|
2023-12-07 | 39,381 | 3.58 | 3.58 | 0.05 | 3.55 | 3.58 |
|
|
2023-12-06 | 620,887 | 3.58 | 3.53 | 0.03 | 3.55 | 3.58 |
|
|
2023-12-05 | 636,917 | 3.50 | 3.50 | -0.10 | 3.50 | 3.60 |
|
|
2023-12-04 | 236,794 | 3.60 | 3.60 | 0.13 | 3.57 | 3.60 |
|
|
2023-12-01 | 126,617 | 3.61 | 3.47 | -0.11 | 3.50 | 3.61 |
|
|
2023-11-30 | 1,909,568 | 3.70 | 3.58 | 0.07 | 3.70 | 3.71 |
|
|
2023-11-29 | 61,539 | 3.44 | 3.51 | -0.05 | 3.44 | 3.50 |
|
|
2023-11-28 | 1,144,586 | 3.41 | 3.56 | 0.00 | 3.57 | 3.58 |
|
|
2023-11-27 | 139,080 | 3.41 | 3.56 | 0.04 | 3.55 | 3.57 |
|
|
2023-11-24 | 364,344 | 3.45 | 3.52 | 0.08 | 3.45 | 3.61 |
|
|
2023-11-23 | 23,439 | 3.60 | 3.44 | 0.06 | 3.60 | 3.64 |
|
|
2023-11-22 | 364,757 | 3.35 | 3.38 | -0.06 | 3.60 | 3.64 |
|
|
2023-11-21 | 379,758 | 3.50 | 3.44 | -0.09 | 3.65 | 3.66 |
|
|
2023-11-20 | 238,393 | 3.48 | 3.53 | -0.10 | 3.48 | 3.60 |
|
|
2023-11-17 | 216,434 | 3.55 | 3.63 | 0.03 | 3.55 | 3.60 |
|
|
2023-11-16 | 2,516,552 | 3.60 | 3.60 | 0.04 | 3.60 | 3.65 |
|
|
2023-11-15 | 86,405 | 3.65 | 3.56 | -0.07 | 3.55 | 3.65 |
|
|
2023-11-14 | 60,775 | 3.65 | 3.63 | 0.03 | 3.65 | 3.66 |
|
|
2023-11-13 | 8,250,845 | 3.65 | 3.60 | -0.06 | 3.65 | 3.66 |
|
|
2023-11-10 | 19,400 | 3.69 | 3.66 | -0.02 | 3.65 | 3.70 |
|
|
2023-11-09 | 75,535 | 3.70 | 3.68 | 0.06 | 3.65 | 3.70 |
|
|
2023-11-08 | 1,292,066 | 3.70 | 3.62 | 0.16 | 3.65 | 3.70 |
|
|
2023-11-07 | 125,257 | 3.60 | 3.46 | -0.09 | 3.58 | 3.59 |
|
|
2023-11-06 | 75,822 | 3.42 | 3.55 | -0.02 | 3.42 | 3.60 |
|
|
2023-11-03 | 61,295 | 3.51 | 3.57 | 0.05 | 3.54 | 3.62 |
|
|
2023-11-02 | 1,150,530 | 3.65 | 3.52 | -0.23 | 3.60 | 3.69 |
|
|
2023-11-01 | 62,991 | 3.72 | 3.75 | 0.40 | 3.65 | 3.71 |
|
|
2023-10-31 | 15,052,525 | 3.81 | 3.35 | 0.05 | 3.75 | 3.81 |
|
|
2023-10-30 | 40,071,904 | 3.84 | 3.30 | -0.48 | 3.70 | 3.85 |
|
|
2023-10-27 | 200,983 | 3.88 | 3.78 | 0.09 | 3.66 | 3.88 |
|
|
2023-10-26 | 318,552 | 3.66 | 3.69 | 0.02 | 3.65 | 3.66 |
|
|
2023-10-25 | 187,371 | 3.69 | 3.67 | 0.03 | 3.68 | 3.69 |
|
|
2023-10-24 | 126,635 | 3.70 | 3.64 | 0.02 | 3.66 | 3.67 |
|
|
2023-10-23 | 26,895 | 3.60 | 3.62 | 0.03 | 3.62 | 3.64 |
|
|
2023-10-20 | 116,368 | 3.60 | 3.59 | -0.02 | 3.61 | 3.64 |
|
|
2023-10-19 | 517,364 | 3.62 | 3.61 | 0.06 | 3.55 | 3.60 |
|
|
2023-10-18 | 107,099 | 3.60 | 3.55 | 0.02 | 3.55 | 3.60 |
|
|
2023-10-17 | 88,862 | 3.59 | 3.53 | -0.04 | 3.55 | 3.59 |
|
|
2023-10-13 | 55,512 | 3.58 | 3.57 | 0.03 | 3.51 | 3.57 |
|
|
2023-10-12 | 96,514 | 3.41 | 3.54 | -0.03 | 3.41 | 3.57 |
|
|
2023-10-11 | 369,993 | 3.59 | 3.57 | 0.23 | 3.34 | 3.58 |
|
|
2023-10-10 | 1,059,652 | 3.30 | 3.34 | -0.01 | 3.29 | 3.47 |
|
|
2023-10-09 | 628,019 | 3.32 | 3.35 | -0.12 | 3.33 | 3.47 |
|
|
2023-10-06 | 302,705 | 3.35 | 3.47 | -0.02 | 3.36 | 3.55 |
|
|
2023-10-05 | 195,646 | 3.38 | 3.49 | -0.05 | 3.38 | 3.70 |
|
|
2023-10-04 | 316,425 | 3.65 | 3.54 | -0.15 | 3.40 | 3.65 |
|
|
2023-10-03 | 149,465 | 3.65 | 3.69 | -0.11 | 3.60 | 3.65 |
|
|
2023-10-02 | 974,341 | 3.50 | 3.80 | -0.18 | 3.48 | 3.85 |
|
|
2023-09-29 | 5,580,078 | 4.00 | 3.98 | 0.29 | 3.99 | 4.00 |
|
|
2023-09-28 | 1,630,311 | 3.89 | 3.69 | 0.22 | 3.82 | 3.90 |
|
|
2023-09-27 | 348,691 | 3.54 | 3.47 | 0.04 | 3.47 | 3.54 |
|
|
2023-09-26 | 303,596 | 3.45 | 3.43 | 0.03 | 3.35 | 3.50 |
|
|
2023-09-25 | 134,078 | 3.30 | 3.40 | 0.07 | 3.31 | 3.44 |
|
|
2023-09-22 | 166,158 | 3.45 | 3.33 | 0.03 | 3.22 | 3.44 |
|
|
2023-09-21 | 125,086 | 3.31 | 3.30 | 0.11 | 3.25 | 3.44 |
|
|
2023-09-20 | 200,583 | 3.25 | 3.19 | -0.10 | 3.16 | 3.25 |
|
|
2023-09-19 | 102,842 | 3.25 | 3.29 | -0.01 | 3.25 | 3.30 |
|
|
2023-09-18 | 600,065 | 3.26 | 3.30 | 0.05 | 3.25 | 3.30 |
|
|
2023-09-15 | 112,276 | 3.30 | 3.25 | -0.05 | 3.27 | 3.30 |
|
|
2023-09-14 | 790,345 | 3.25 | 3.30 | -0.01 | 3.25 | 3.30 |
|
|
2023-09-13 | 744,736 | 3.30 | 3.31 | -0.12 | 3.25 | 3.30 |
|
|
2023-09-12 | 124,589 | 3.40 | 3.43 | 0.11 | 3.40 | 3.50 |
|
|
2023-09-11 | 226,383 | 3.31 | 3.32 | 0.06 | 3.30 | 3.42 |
|
|
2023-09-08 | 2,215,673 | 3.41 | 3.26 | -0.19 | 3.30 | 3.41 |
|
|
2023-09-07 | 1,407,267 | 3.44 | 3.45 | 0.08 | 3.42 | 3.44 |
|
|
2023-09-06 | 843,103 | 3.36 | 3.37 | -0.08 | 3.35 | 3.43 |
|
|
2023-09-05 | 365,720 | 3.50 | 3.45 | -0.08 | 3.35 | 3.50 |
|
|
2023-09-04 | 318,899 | 3.47 | 3.53 | -0.07 | 3.47 | 3.58 |
|
|
2023-09-01 | 100,722 | 3.63 | 3.60 | -0.21 | 3.45 | 3.61 |
|
|
2023-08-31 | 412,955 | 3.92 | 3.81 | 0.42 | 3.94 | 3.95 |
|
|
2023-08-30 | 67,039 | 3.49 | 3.39 | -0.08 | 3.47 | 3.49 |
|
|
2023-08-29 | 94,384 | 3.45 | 3.47 | 0.04 | 3.36 | 3.50 |
|
|
2023-08-28 | 146,911 | 3.36 | 3.43 | -0.02 | 3.47 | 3.49 |
|
|
2023-08-25 | 142,400 | 3.45 | 3.45 | 0.10 | 3.40 | 3.45 |
|
|
2023-08-24 | 396,488 | 3.50 | 3.35 | -0.17 | 3.34 | 3.50 |
|
|
2023-08-23 | 920,263 | 3.50 | 3.52 | -0.16 | 3.50 | 3.64 |
|
|
2023-08-22 | 58,897 | 3.70 | 3.68 | -0.06 | 3.65 | 3.70 |
|
|
2023-08-21 | 285,114 | 3.75 | 3.74 | 0.10 | 3.66 | 3.70 |
|
|
2023-08-18 | 89,937 | 3.61 | 3.64 | 0.05 | 3.62 | 3.86 |
|
|
2023-08-17 | 1,013,620 | 3.59 | 3.59 | -0.24 | 3.63 | 3.86 |
Select Stock
Prev. Closing Price
$3.24
Open
$3.15
Bid
$3.07
Ask
$3.37
Volume Traded
487,703
Last Traded
$3.36
