FIRST ROCK REAL ESTATE INVESTMENTS LIMITED (FIRSTROCKJMD)
August 16, 2023 through August 15, 2024TIP: Select short periods when viewing stocks.
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
2024-08-15 | 11,509 | 10.30 | 10.30 | 0.00 | 10.30 | 10.68 |
|
2024-08-14 | 10,870 | 10.30 | 10.30 | -0.47 | 10.30 | 10.68 |
|
2024-08-13 | 584 | 10.85 | 10.77 | 0.47 | 10.30 | 10.68 |
|
|
2024-08-12 | 1,000 | 10.30 | 10.30 | -0.23 | 10.30 | 10.68 |
|
|
2024-08-09 | 0 | 10.50 | 10.53 | 0.00 | 10.30 | 10.68 |
|
|
2024-08-08 | 21 | 10.50 | 10.53 | 0.03 | 10.30 | 10.68 |
|
|
2024-08-07 | 50,537 | 10.50 | 10.50 | -0.12 | 10.50 | 10.68 |
|
|
2024-08-05 | 1,466 | 10.50 | 10.62 | -0.27 | 10.50 | 10.91 |
|
|
2024-08-02 | 2,289 | 10.91 | 10.89 | 0.39 | 10.50 | 10.91 |
|
|
2024-07-31 | 2,000 | 10.50 | 10.50 | -0.24 | 10.50 | 10.91 |
|
|
2024-07-30 | 27,000 | 10.50 | 10.74 | 0.24 | 10.50 | 10.93 |
|
|
2024-07-29 | 8,797 | 10.52 | 10.50 | 0.16 | 10.50 | 10.52 |
|
|
2024-07-26 | 15,815 | 10.50 | 10.34 | 0.34 | 10.50 | 10.52 |
|
|
2024-07-25 | 38,312 | 10.10 | 10.00 | -0.48 | 10.30 | 10.35 |
|
|
2024-07-24 | 312 | 10.02 | 10.48 | 0.40 | 10.02 | 10.50 |
|
|
2024-07-23 | 55,117 | 10.00 | 10.08 | -0.15 | 10.02 | 10.52 |
|
|
2024-07-22 | 16,365 | 10.52 | 10.23 | 0.03 | 10.20 | 10.52 |
|
|
2024-07-19 | 2,049 | 10.20 | 10.20 | 0.00 | 10.20 | 10.51 |
|
|
2024-07-18 | 7,881 | 10.20 | 10.20 | -0.32 | 10.20 | 10.25 |
|
|
2024-07-17 | 0 | 10.52 | 10.52 | 0.00 | 10.20 | 10.25 |
|
|
2024-07-16 | 75 | 10.52 | 10.52 | 0.01 | 10.20 | 10.51 |
|
|
2024-07-15 | 4,463 | 10.52 | 10.51 | 0.31 | 10.20 | 10.52 |
|
|
2024-07-12 | 3,048 | 10.20 | 10.20 | -0.02 | 10.20 | 10.50 |
|
|
2024-07-11 | 1,417 | 10.20 | 10.22 | -0.10 | 10.20 | 10.50 |
|
|
2024-07-10 | 5,302 | 10.20 | 10.32 | 0.12 | 10.20 | 10.50 |
|
|
2024-07-09 | 700 | 10.20 | 10.20 | 0.00 | 10.20 | 10.34 |
|
|
2024-07-08 | 2,589 | 10.20 | 10.20 | 0.00 | 10.20 | 10.34 |
|
|
2024-07-05 | 1,519 | 10.20 | 10.20 | 0.00 | 10.20 | 10.34 |
|
|
2024-07-04 | 368 | 10.20 | 10.20 | 0.00 | 10.20 | 10.34 |
|
|
2024-07-02 | 12,530 | 10.20 | 10.20 | -0.12 | 10.20 | 10.34 |
|
|
2024-07-01 | 2,234 | 10.20 | 10.32 | 0.12 | 10.20 | 10.34 |
|
|
2024-06-28 | 2,576 | 10.20 | 10.20 | 0.11 | 10.30 | 10.35 |
|
|
2024-06-27 | 51,936 | 10.20 | 10.09 | 0.09 | 10.20 | 10.35 |
|
|
2024-06-26 | 81,500 | 10.00 | 10.00 | 0.01 | 10.00 | 10.05 |
|
|
2024-06-25 | 0 | 10.00 | 9.99 | 0.00 | 10.00 | 10.05 |
|
|
2024-06-24 | 260,735 | 10.00 | 9.99 | 0.49 | 10.00 | 10.10 |
|
|
2024-06-21 | 102 | 9.50 | 9.50 | 0.01 | 8.85 | 9.50 |
|
|
2024-06-20 | 489 | 9.50 | 9.49 | 0.64 | 8.85 | 9.50 |
|
|
2024-06-19 | 920 | 8.85 | 8.85 | -0.16 | 8.85 | 9.49 |
|
|
2024-06-18 | 1,127 | 9.01 | 9.01 | -0.10 | 8.85 | 9.50 |
|
|
2024-06-17 | 33,050 | 8.40 | 9.11 | -0.09 | 8.62 | 9.50 |
|
|
2024-06-14 | 500 | 9.20 | 9.20 | 0.00 | 9.21 | 9.69 |
|
|
2024-06-13 | 2,893 | 9.20 | 9.20 | 0.00 | 9.20 | 9.69 |
|
|
2024-06-12 | 806 | 9.20 | 9.20 | 0.00 | 9.20 | 9.69 |
|
|
2024-06-11 | 37,567 | 9.20 | 9.20 | -0.01 | 9.20 | 9.69 |
|
|
2024-06-10 | 14,773 | 9.20 | 9.21 | -0.61 | 9.20 | 9.70 |
|
|
2024-06-07 | 24,461 | 10.00 | 9.82 | -0.18 | 9.80 | 10.10 |
|
|
2024-06-06 | 1 | 10.00 | 10.00 | 0.06 | 9.80 | 10.00 |
|
|
2024-06-05 | 3,820 | 10.10 | 9.94 | 0.14 | 9.80 | 10.10 |
|
|
2024-06-04 | 22,666 | 9.81 | 9.80 | -0.01 | 9.80 | 10.10 |
|
|
2024-06-03 | 37,605 | 9.80 | 9.81 | -0.19 | 9.80 | 10.10 |
|
|
2024-05-31 | 61,694 | 10.05 | 10.00 | -0.10 | 10.00 | 10.10 |
|
|
2024-05-30 | 2,745 | 10.10 | 10.10 | 0.00 | 10.00 | 10.10 |
|
|
2024-05-29 | 3,278 | 10.10 | 10.10 | 0.90 | 9.80 | 10.10 |
|
|
2024-05-28 | 70 | 9.20 | 9.20 | -0.50 | 9.80 | 9.95 |
|
|
2024-05-27 | 30,617 | 9.70 | 9.70 | -0.14 | 9.70 | 10.00 |
|
|
2024-05-24 | 2,956 | 10.10 | 9.84 | -0.31 | 9.70 | 10.10 |
|
|
2024-05-22 | 1,550 | 10.15 | 10.15 | 0.39 | 9.70 | 10.15 |
|
|
2024-05-21 | 17,834 | 9.70 | 9.76 | 0.05 | 9.70 | 10.15 |
|
|
2024-05-20 | 50,715 | 9.85 | 9.71 | 0.09 | 9.70 | 9.85 |
|
|
2024-05-17 | 2,431 | 9.78 | 9.62 | 0.42 | 9.70 | 9.78 |
|
|
2024-05-16 | 20,549 | 9.20 | 9.20 | 0.58 | 9.20 | 9.68 |
|
|
2024-05-15 | 1,922 | 9.69 | 8.62 | -0.52 | 8.55 | 9.69 |
|
|
2024-05-14 | 2,056 | 9.80 | 9.14 | 0.66 | 8.55 | 9.14 |
|
|
2024-05-13 | 30,107 | 8.30 | 8.48 | 0.08 | 8.32 | 9.80 |
|
|
2024-05-10 | 45 | 8.40 | 8.40 | -1.29 | 8.45 | 10.47 |
|
|
2024-05-09 | 4,568 | 9.90 | 9.69 | 1.40 | 8.31 | 9.90 |
|
|
2024-05-08 | 35,701 | 9.90 | 8.29 | -1.71 | 8.20 | 9.90 |
|
|
2024-05-07 | 1,247 | 10.00 | 10.00 | -0.04 | 9.30 | 10.74 |
|
|
2024-05-06 | 12,385 | 10.00 | 10.04 | 0.02 | 9.30 | 10.00 |
|
|
2024-05-03 | 69,273 | 10.78 | 10.02 | -0.56 | 10.05 | 10.77 |
|
|
2024-05-02 | 2,219 | 10.02 | 10.58 | 0.52 | 10.02 | 10.80 |
|
|
2024-05-01 | 16,478 | 10.60 | 10.06 | -0.17 | 10.00 | 10.75 |
|
|
2024-04-30 | 113,016 | 10.49 | 10.23 | 0.20 | 10.60 | 10.75 |
|
|
2024-04-29 | 16,669 | 10.30 | 10.03 | 0.09 | 10.00 | 10.29 |
|
|
2024-04-26 | 35,198 | 10.00 | 9.94 | 0.46 | 10.00 | 10.30 |
|
|
2024-04-25 | 0 | 9.50 | 9.48 | 0.00 | 8.12 | 9.50 |
|
|
2024-04-24 | 2,488 | 9.50 | 9.48 | 0.49 | 8.12 | 9.50 |
|
|
2024-04-23 | 640 | 8.11 | 8.99 | 0.58 | 8.12 | 9.00 |
|
|
2024-04-22 | 3,170 | 8.11 | 8.41 | -0.59 | 8.13 | 9.00 |
|
|
2024-04-19 | 2 | 9.00 | 9.00 | 0.00 | 8.50 | 9.00 |
|
|
2024-04-18 | 527 | 9.00 | 9.00 | 0.49 | 8.50 | 9.00 |
|
|
2024-04-17 | 506 | 9.15 | 8.51 | 0.30 | 8.50 | 9.15 |
|
|
2024-04-16 | 1,200 | 8.21 | 8.21 | 0.01 | 8.50 | 9.15 |
|
|
2024-04-15 | 8,955 | 8.20 | 8.20 | 0.04 | 8.20 | 9.15 |
|
|
2024-04-12 | 9,317 | 8.15 | 8.16 | -0.85 | 8.16 | 9.15 |
|
|
2024-04-11 | 6,321 | 9.00 | 9.01 | -0.89 | 8.45 | 9.90 |
|
|
2024-04-10 | 366 | 9.90 | 9.90 | 0.00 | 9.25 | 9.90 |
|
|
2024-04-09 | 50 | 9.90 | 9.90 | 1.86 | 9.25 | 9.90 |
|
|
2024-04-08 | 30,391 | 8.00 | 8.04 | -1.96 | 8.01 | 9.90 |
|
|
2024-04-05 | 0 | 10.00 | 10.00 | 0.00 | 9.03 | 10.42 |
|
|
2024-04-04 | 284,351 | 10.00 | 10.00 | -0.43 | 9.03 | 10.42 |
|
|
2024-04-03 | 1,799 | 10.43 | 10.43 | 0.43 | 10.00 | 10.43 |
|
|
2024-04-02 | 31,933 | 10.50 | 10.00 | -0.43 | 10.00 | 10.43 |
|
|
2024-03-28 | 50,319 | 10.50 | 10.43 | -0.35 | 10.00 | 10.95 |
|
|
2024-03-27 | 109,503 | 10.00 | 10.78 | 0.76 | 10.00 | 10.50 |
|
|
2024-03-26 | 89,169 | 10.48 | 10.02 | 0.03 | 11.00 | 11.20 |
|
|
2024-03-25 | 80,346 | 10.00 | 9.99 | 0.11 | 10.00 | 10.03 |
|
|
2024-03-22 | 100 | 9.88 | 9.88 | 0.88 | 8.80 | 9.89 |
|
|
2024-03-21 | 0 | 9.00 | 9.00 | 0.00 | 8.02 | 9.89 |
|
|
2024-03-20 | 0 | 9.00 | 9.00 | 0.00 | 8.02 | 9.89 |
|
|
2024-03-19 | 372 | 9.00 | 9.00 | 0.00 | 8.02 | 9.89 |
|
|
2024-03-18 | 31,101 | 9.01 | 9.00 | -0.90 | 9.00 | 9.89 |
|
|
2024-03-15 | 1 | 9.90 | 9.90 | 0.90 | 9.00 | 9.92 |
|
|
2024-03-14 | 0 | 9.00 | 9.00 | 0.00 | 9.00 | 9.92 |
|
|
2024-03-13 | 53,392 | 9.00 | 9.00 | 0.00 | 9.00 | 9.92 |
|
|
2024-03-12 | 46,001 | 9.00 | 9.00 | 0.00 | 9.00 | 9.92 |
|
|
2024-03-11 | 10,001 | 9.00 | 9.00 | -0.02 | 9.00 | 9.92 |
|
|
2024-03-08 | 6,254 | 9.00 | 9.02 | -0.58 | 9.00 | 9.97 |
|
|
2024-03-07 | 8,491 | 9.99 | 9.60 | 0.49 | 9.02 | 9.99 |
|
|
2024-03-06 | 650 | 9.00 | 9.11 | 0.09 | 9.00 | 9.90 |
|
|
2024-03-05 | 474 | 9.60 | 9.02 | 0.02 | 9.00 | 9.50 |
|
|
2024-03-04 | 29,212 | 9.00 | 9.00 | -0.02 | 9.00 | 9.90 |
|
|
2024-03-01 | 137,767 | 9.00 | 9.02 | -0.96 | 9.00 | 9.98 |
|
|
2024-02-29 | 24,933 | 9.99 | 9.98 | 1.19 | 9.99 | 10.04 |
|
|
2024-02-28 | 114,534 | 9.00 | 8.79 | 0.29 | 9.00 | 9.97 |
|
|
2024-02-27 | 20,934 | 8.50 | 8.50 | 0.00 | 8.50 | 8.55 |
|
|
2024-02-26 | 5,006 | 8.50 | 8.50 | -0.28 | 8.50 | 8.78 |
|
|
2024-02-23 | 792 | 8.80 | 8.78 | 0.28 | 8.50 | 8.80 |
|
|
2024-02-22 | 203,203 | 8.70 | 8.50 | 0.00 | 8.50 | 8.70 |
|
|
2024-02-21 | 33,117 | 8.50 | 8.50 | 0.00 | 8.50 | 8.80 |
|
|
2024-02-20 | 10,762 | 8.50 | 8.50 | 0.00 | 8.50 | 8.60 |
|
|
2024-02-19 | 18 | 8.50 | 8.50 | -0.48 | 8.00 | 8.50 |
|
|
2024-02-16 | 752 | 8.98 | 8.98 | 0.47 | 8.00 | 8.99 |
|
|
2024-02-15 | 469 | 8.98 | 8.51 | 0.01 | 8.10 | 8.98 |
|
|
2024-02-13 | 15,980 | 8.50 | 8.50 | 0.00 | 8.50 | 8.98 |
|
|
2024-02-12 | 160 | 8.50 | 8.50 | -0.01 | 8.50 | 8.98 |
|
|
2024-02-09 | 1,236 | 8.51 | 8.51 | 0.01 | 8.50 | 8.98 |
|
|
2024-02-08 | 3,000 | 8.50 | 8.50 | -0.48 | 8.50 | 8.98 |
|
|
2024-02-07 | 25 | 8.98 | 8.98 | 0.32 | 8.50 | 8.98 |
|
|
2024-02-06 | 30,243 | 8.50 | 8.66 | -0.34 | 8.50 | 8.99 |
|
|
2024-02-05 | 276 | 9.00 | 9.00 | 0.10 | 8.50 | 8.99 |
|
|
2024-02-02 | 942 | 8.70 | 8.90 | -0.10 | 8.50 | 9.00 |
|
|
2024-02-01 | 555 | 9.00 | 9.00 | 0.19 | 8.50 | 9.00 |
|
|
2024-01-31 | 39,115 | 9.00 | 8.81 | 0.31 | 9.00 | 9.15 |
|
|
2024-01-30 | 2,920 | 8.51 | 8.50 | 0.00 | 8.50 | 8.51 |
|
|
2024-01-29 | 88,140 | 8.50 | 8.50 | -0.01 | 8.50 | 8.51 |
|
|
2024-01-26 | 63,060 | 8.80 | 8.51 | 0.02 | 8.50 | 8.80 |
|
|
2024-01-25 | 5 | 8.49 | 8.49 | 0.49 | 8.00 | 8.49 |
|
|
2024-01-24 | 35,206 | 8.00 | 8.00 | -0.01 | 8.00 | 8.49 |
|
|
2024-01-23 | 16,633 | 8.00 | 8.01 | -0.02 | 8.00 | 8.49 |
|
|
2024-01-22 | 18,011 | 8.00 | 8.03 | -0.44 | 8.00 | 8.50 |
|
|
2024-01-19 | 1,814 | 8.10 | 8.47 | 0.01 | 8.00 | 8.50 |
|
|
2024-01-18 | 43 | 8.46 | 8.46 | 0.46 | 8.00 | 8.46 |
|
|
2024-01-17 | 4,184 | 8.00 | 8.00 | 0.16 | 8.00 | 8.46 |
|
|
2024-01-16 | 16,755 | 8.00 | 7.84 | 1.25 | 8.00 | 8.46 |
|
|
2024-01-15 | 29,573 | 7.00 | 6.59 | 0.23 | 7.00 | 7.10 |
|
|
2024-01-12 | 31,007 | 6.01 | 6.36 | -0.69 | 6.05 | 7.10 |
|
|
2024-01-11 | 201 | 7.05 | 7.05 | -0.05 | 6.73 | 7.10 |
|
|
2024-01-10 | 89 | 7.10 | 7.10 | 0.33 | 6.72 | 7.10 |
|
|
2024-01-09 | 4,294 | 6.77 | 6.77 | -0.06 | 6.72 | 7.10 |
|
|
2024-01-08 | 4,693 | 6.77 | 6.83 | -0.84 | 6.77 | 7.89 |
|
|
2024-01-05 | 1,733 | 8.00 | 7.67 | 0.71 | 6.95 | 8.00 |
|
|
2024-01-04 | 5,434 | 6.95 | 6.96 | -0.37 | 6.95 | 7.20 |
|
|
2024-01-03 | 1,613 | 6.92 | 7.33 | 0.58 | 6.79 | 6.92 |
|
|
2024-01-02 | 3,000 | 6.75 | 6.75 | -0.86 | 6.78 | 7.49 |
|
|
2023-12-29 | 4,476 | 7.60 | 7.61 | 0.13 | 7.59 | 7.99 |
|
|
2023-12-28 | 29,496 | 7.50 | 7.48 | 0.95 | 7.50 | 7.99 |
|
|
2023-12-27 | 6,142 | 6.02 | 6.53 | -0.29 | 6.45 | 7.20 |
|
|
2023-12-22 | 4,131 | 7.49 | 6.82 | -0.67 | 6.02 | 7.49 |
|
|
2023-12-21 | 152 | 7.49 | 7.49 | 0.00 | 7.40 | 7.49 |
|
|
2023-12-20 | 200 | 7.49 | 7.49 | 0.06 | 7.40 | 7.49 |
|
|
2023-12-19 | 1,619 | 7.40 | 7.43 | -0.07 | 7.00 | 7.49 |
|
|
2023-12-18 | 119 | 7.50 | 7.50 | 0.28 | 7.00 | 7.50 |
|
|
2023-12-15 | 4,696 | 7.50 | 7.22 | 0.01 | 6.85 | 7.50 |
|
|
2023-12-14 | 200 | 7.21 | 7.21 | -0.26 | 6.85 | 7.50 |
|
|
2023-12-13 | 0 | 7.45 | 7.47 | 0.00 | 6.87 | 7.21 |
|
|
2023-12-12 | 8,000 | 7.45 | 7.47 | 0.36 | 6.87 | 7.50 |
|
|
2023-12-11 | 75 | 6.85 | 7.11 | -0.36 | 6.85 | 7.50 |
|
|
2023-12-08 | 10 | 7.47 | 7.47 | 0.64 | 7.47 | 7.50 |
|
|
2023-12-07 | 7,250 | 7.47 | 6.83 | -0.64 | 7.47 | 7.50 |
|
|
2023-12-06 | 45,077 | 7.50 | 7.47 | 0.03 | 7.00 | 7.50 |
|
|
2023-12-05 | 2,600 | 7.00 | 7.44 | 0.44 | 7.00 | 7.50 |
|
|
2023-12-04 | 1,300 | 7.00 | 7.00 | -0.99 | 7.00 | 7.50 |
|
|
2023-12-01 | 11 | 7.99 | 7.99 | 0.49 | 7.00 | 7.50 |
|
|
2023-11-30 | 1,004 | 7.50 | 7.50 | 0.57 | 7.00 | 7.50 |
|
|
2023-11-29 | 700 | 6.70 | 6.93 | 0.19 | 7.00 | 7.50 |
|
|
2023-11-28 | 0 | 6.70 | 6.74 | 0.00 | 6.70 | 7.99 |
|
|
2023-11-27 | 20,685 | 6.70 | 6.74 | -0.06 | 6.70 | 7.95 |
|
|
2023-11-24 | 0 | 6.80 | 6.80 | 0.00 | 6.90 | 7.99 |
|
|
2023-11-23 | 172 | 6.80 | 6.80 | -1.20 | 6.92 | 8.00 |
|
|
2023-11-22 | 86 | 8.00 | 8.00 | 0.00 | 6.77 | 6.80 |
|
|
2023-11-21 | 2,795 | 8.00 | 8.00 | 0.66 | 7.01 | 8.00 |
|
|
2023-11-20 | 8,594 | 8.00 | 7.34 | 0.22 | 8.00 | 8.52 |
|
|
2023-11-17 | 9,000 | 7.00 | 7.12 | -0.56 | 6.77 | 8.00 |
|
|
2023-11-16 | 12,478 | 7.85 | 7.68 | -0.85 | 7.30 | 7.80 |
|
|
2023-11-15 | 500 | 8.54 | 8.53 | 0.83 | 7.50 | 8.54 |
|
|
2023-11-14 | 9,634 | 8.50 | 7.70 | -0.84 | 7.50 | 8.50 |
|
|
2023-11-13 | 1,358 | 8.50 | 8.54 | -0.01 | 7.51 | 8.50 |
|
|
2023-11-10 | 116 | 8.55 | 8.55 | -0.04 | 7.55 | 8.55 |
|
|
2023-11-09 | 284 | 8.58 | 8.59 | -0.19 | 7.52 | 8.57 |
|
|
2023-11-08 | 2,371 | 8.80 | 8.78 | 1.28 | 8.58 | 8.78 |
|
|
2023-11-07 | 2,009,206 | 7.50 | 7.50 | 0.73 | 7.00 | 8.78 |
|
|
2023-11-06 | 2,199 | 8.00 | 6.77 | -1.10 | 6.76 | 8.00 |
|
|
2023-11-03 | 796 | 7.91 | 7.87 | 1.14 | 7.91 | 8.00 |
|
|
2023-11-02 | 19,841 | 7.91 | 6.73 | -1.10 | 6.71 | 7.91 |
|
|
2023-11-01 | 364 | 6.70 | 7.83 | 1.14 | 6.95 | 7.91 |
|
|
2023-10-31 | 19,332 | 6.55 | 6.69 | -1.22 | 6.70 | 8.01 |
|
|
2023-10-30 | 4,950 | 7.91 | 7.91 | -0.10 | 7.91 | 8.01 |
|
|
2023-10-27 | 22,698 | 8.01 | 8.01 | 0.10 | 7.90 | 8.01 |
|
|
2023-10-26 | 1,500 | 7.90 | 7.91 | 0.11 | 7.90 | 8.00 |
|
|
2023-10-25 | 500 | 7.80 | 7.80 | -0.10 | 6.55 | 8.00 |
|
|
2023-10-24 | 84 | 7.90 | 7.90 | -0.05 | 7.90 | 8.00 |
|
|
2023-10-23 | 3,750 | 8.00 | 7.95 | 0.07 | 7.90 | 8.00 |
|
|
2023-10-20 | 2,158 | 7.80 | 7.88 | -0.09 | 7.80 | 8.00 |
|
|
2023-10-19 | 1,615 | 8.00 | 7.97 | -0.03 | 7.80 | 8.00 |
|
|
2023-10-18 | 0 | 8.01 | 8.00 | 0.00 | 7.80 | 8.00 |
|
|
2023-10-17 | 11,073 | 8.01 | 8.00 | -0.01 | 7.80 | 8.01 |
|
|
2023-10-13 | 1,200 | 8.01 | 8.01 | 0.01 | 7.80 | 8.01 |
|
|
2023-10-12 | 48,298 | 7.80 | 8.00 | 0.00 | 7.80 | 8.01 |
|
|
2023-10-11 | 7,100 | 8.00 | 8.00 | -0.09 | 7.80 | 8.00 |
|
|
2023-10-10 | 5,712 | 8.00 | 8.09 | -0.41 | 7.80 | 8.00 |
|
|
2023-10-09 | 52 | 8.40 | 8.50 | 0.46 | 8.01 | 8.40 |
|
|
2023-10-06 | 0 | 8.64 | 8.04 | 0.00 | 8.00 | 8.64 |
|
|
2023-10-05 | 110 | 8.64 | 8.04 | -0.58 | 8.00 | 8.64 |
|
|
2023-10-04 | 31 | 8.00 | 8.62 | 0.73 | 8.00 | 8.64 |
|
|
2023-10-03 | 1,009 | 7.70 | 7.89 | -0.75 | 7.70 | 8.64 |
|
|
2023-10-02 | 4,332 | 8.64 | 8.64 | -0.01 | 7.95 | 8.64 |
|
|
2023-09-29 | 24 | 8.65 | 8.65 | 0.00 | 7.95 | 8.64 |
|
|
2023-09-28 | 117 | 8.65 | 8.65 | 0.00 | 7.95 | 8.55 |
|
|
2023-09-27 | 577 | 8.65 | 8.65 | 0.25 | 7.85 | 8.65 |
|
|
2023-09-26 | 3,173 | 8.40 | 8.40 | 0.49 | 7.85 | 8.40 |
|
|
2023-09-25 | 247 | 8.40 | 7.91 | 0.49 | 7.85 | 8.40 |
|
|
2023-09-22 | 0 | 7.30 | 7.42 | 0.00 | 7.70 | 8.40 |
|
|
2023-09-21 | 0 | 7.30 | 7.42 | 0.00 | 7.35 | 8.39 |
|
|
2023-09-20 | 1,205 | 7.30 | 7.42 | -0.56 | 7.35 | 8.39 |
|
|
2023-09-19 | 7,012 | 7.80 | 7.98 | 0.00 | 7.80 | 8.39 |
|
|
2023-09-18 | 1,835 | 8.38 | 7.98 | -0.32 | 7.80 | 8.38 |
|
|
2023-09-15 | 100 | 8.30 | 8.30 | 0.54 | 7.80 | 8.30 |
|
|
2023-09-14 | 27,218 | 7.30 | 7.76 | -0.24 | 7.30 | 8.30 |
|
|
2023-09-13 | 17,926 | 8.00 | 8.00 | -0.08 | 7.82 | 8.30 |
|
|
2023-09-12 | 1,463 | 8.00 | 8.08 | 0.27 | 7.91 | 8.00 |
|
|
2023-09-11 | 10,002 | 7.80 | 7.81 | -0.58 | 7.80 | 8.30 |
|
|
2023-09-08 | 2,659 | 8.39 | 8.39 | 0.37 | 8.02 | 8.40 |
|
|
2023-09-07 | 0 | 8.00 | 8.02 | 0.00 | 7.90 | 8.69 |
|
|
2023-09-06 | 5,153 | 8.00 | 8.02 | -0.58 | 7.80 | 8.70 |
|
|
2023-09-05 | 1,203 | 8.60 | 8.60 | -0.14 | 8.60 | 8.74 |
|
|
2023-09-04 | 176 | 8.74 | 8.74 | 0.00 | 8.40 | 8.74 |
|
|
2023-09-01 | 70 | 8.74 | 8.74 | 0.20 | 7.81 | 8.74 |
|
|
2023-08-31 | 230 | 8.74 | 8.54 | -0.20 | 8.70 | 8.74 |
|
|
2023-08-30 | 723 | 8.74 | 8.74 | 1.04 | 7.71 | 8.74 |
|
|
2023-08-29 | 9,005 | 7.70 | 7.70 | -0.02 | 7.71 | 8.50 |
|
|
2023-08-28 | 50 | 7.71 | 7.72 | -0.78 | 7.71 | 8.50 |
|
|
2023-08-25 | 2,400 | 8.50 | 8.50 | 0.79 | 7.71 | 8.74 |
|
|
2023-08-24 | 4,414 | 7.71 | 7.71 | -1.04 | 7.71 | 8.50 |
|
|
2023-08-23 | 0 | 8.75 | 8.75 | 0.00 | 7.71 | 8.75 |
|
|
2023-08-22 | 2,095 | 8.75 | 8.75 | 1.05 | 7.70 | 8.75 |
|
|
2023-08-21 | 7,000 | 7.70 | 7.70 | -0.43 | 7.70 | 8.75 |
|
|
2023-08-18 | 22,920 | 8.80 | 8.13 | 0.00 | 7.70 | 8.80 |
|
|
2023-08-17 | 2,010 | 8.10 | 8.13 | -0.67 | 8.10 | 8.80 |
|
|
2023-08-16 | 256 | 8.80 | 8.80 | 0.03 | 8.27 | 8.80 |
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
|
2024-08-15 | 11,509 | 10.30 | 10.30 | 0.00 | 10.30 | 10.68 |
|
|
2024-08-14 | 10,870 | 10.30 | 10.30 | -0.47 | 10.30 | 10.68 |
|
|
2024-08-13 | 584 | 10.85 | 10.77 | 0.47 | 10.30 | 10.68 |
|
|
2024-08-12 | 1,000 | 10.30 | 10.30 | -0.23 | 10.30 | 10.68 |
|
|
2024-08-09 | 0 | 10.50 | 10.53 | 0.00 | 10.30 | 10.68 |
|
|
2024-08-08 | 21 | 10.50 | 10.53 | 0.03 | 10.30 | 10.68 |
|
|
2024-08-07 | 50,537 | 10.50 | 10.50 | -0.12 | 10.50 | 10.68 |
|
|
2024-08-05 | 1,466 | 10.50 | 10.62 | -0.27 | 10.50 | 10.91 |
|
|
2024-08-02 | 2,289 | 10.91 | 10.89 | 0.39 | 10.50 | 10.91 |
|
|
2024-07-31 | 2,000 | 10.50 | 10.50 | -0.24 | 10.50 | 10.91 |
|
|
2024-07-30 | 27,000 | 10.50 | 10.74 | 0.24 | 10.50 | 10.93 |
|
|
2024-07-29 | 8,797 | 10.52 | 10.50 | 0.16 | 10.50 | 10.52 |
|
|
2024-07-26 | 15,815 | 10.50 | 10.34 | 0.34 | 10.50 | 10.52 |
|
|
2024-07-25 | 38,312 | 10.10 | 10.00 | -0.48 | 10.30 | 10.35 |
|
|
2024-07-24 | 312 | 10.02 | 10.48 | 0.40 | 10.02 | 10.50 |
|
|
2024-07-23 | 55,117 | 10.00 | 10.08 | -0.15 | 10.02 | 10.52 |
|
|
2024-07-22 | 16,365 | 10.52 | 10.23 | 0.03 | 10.20 | 10.52 |
|
|
2024-07-19 | 2,049 | 10.20 | 10.20 | 0.00 | 10.20 | 10.51 |
|
|
2024-07-18 | 7,881 | 10.20 | 10.20 | -0.32 | 10.20 | 10.25 |
|
|
2024-07-17 | 0 | 10.52 | 10.52 | 0.00 | 10.20 | 10.25 |
|
|
2024-07-16 | 75 | 10.52 | 10.52 | 0.01 | 10.20 | 10.51 |
|
|
2024-07-15 | 4,463 | 10.52 | 10.51 | 0.31 | 10.20 | 10.52 |
|
|
2024-07-12 | 3,048 | 10.20 | 10.20 | -0.02 | 10.20 | 10.50 |
|
|
2024-07-11 | 1,417 | 10.20 | 10.22 | -0.10 | 10.20 | 10.50 |
|
|
2024-07-10 | 5,302 | 10.20 | 10.32 | 0.12 | 10.20 | 10.50 |
|
|
2024-07-09 | 700 | 10.20 | 10.20 | 0.00 | 10.20 | 10.34 |
|
|
2024-07-08 | 2,589 | 10.20 | 10.20 | 0.00 | 10.20 | 10.34 |
|
|
2024-07-05 | 1,519 | 10.20 | 10.20 | 0.00 | 10.20 | 10.34 |
|
|
2024-07-04 | 368 | 10.20 | 10.20 | 0.00 | 10.20 | 10.34 |
|
|
2024-07-02 | 12,530 | 10.20 | 10.20 | -0.12 | 10.20 | 10.34 |
|
|
2024-07-01 | 2,234 | 10.20 | 10.32 | 0.12 | 10.20 | 10.34 |
|
|
2024-06-28 | 2,576 | 10.20 | 10.20 | 0.11 | 10.30 | 10.35 |
|
|
2024-06-27 | 51,936 | 10.20 | 10.09 | 0.09 | 10.20 | 10.35 |
|
|
2024-06-26 | 81,500 | 10.00 | 10.00 | 0.01 | 10.00 | 10.05 |
|
|
2024-06-25 | 0 | 10.00 | 9.99 | 0.00 | 10.00 | 10.05 |
|
|
2024-06-24 | 260,735 | 10.00 | 9.99 | 0.49 | 10.00 | 10.10 |
|
|
2024-06-21 | 102 | 9.50 | 9.50 | 0.01 | 8.85 | 9.50 |
|
|
2024-06-20 | 489 | 9.50 | 9.49 | 0.64 | 8.85 | 9.50 |
|
|
2024-06-19 | 920 | 8.85 | 8.85 | -0.16 | 8.85 | 9.49 |
|
|
2024-06-18 | 1,127 | 9.01 | 9.01 | -0.10 | 8.85 | 9.50 |
|
|
2024-06-17 | 33,050 | 8.40 | 9.11 | -0.09 | 8.62 | 9.50 |
|
|
2024-06-14 | 500 | 9.20 | 9.20 | 0.00 | 9.21 | 9.69 |
|
|
2024-06-13 | 2,893 | 9.20 | 9.20 | 0.00 | 9.20 | 9.69 |
|
|
2024-06-12 | 806 | 9.20 | 9.20 | 0.00 | 9.20 | 9.69 |
|
|
2024-06-11 | 37,567 | 9.20 | 9.20 | -0.01 | 9.20 | 9.69 |
|
|
2024-06-10 | 14,773 | 9.20 | 9.21 | -0.61 | 9.20 | 9.70 |
|
|
2024-06-07 | 24,461 | 10.00 | 9.82 | -0.18 | 9.80 | 10.10 |
|
|
2024-06-06 | 1 | 10.00 | 10.00 | 0.06 | 9.80 | 10.00 |
|
|
2024-06-05 | 3,820 | 10.10 | 9.94 | 0.14 | 9.80 | 10.10 |
|
|
2024-06-04 | 22,666 | 9.81 | 9.80 | -0.01 | 9.80 | 10.10 |
|
|
2024-06-03 | 37,605 | 9.80 | 9.81 | -0.19 | 9.80 | 10.10 |
|
|
2024-05-31 | 61,694 | 10.05 | 10.00 | -0.10 | 10.00 | 10.10 |
|
|
2024-05-30 | 2,745 | 10.10 | 10.10 | 0.00 | 10.00 | 10.10 |
|
|
2024-05-29 | 3,278 | 10.10 | 10.10 | 0.90 | 9.80 | 10.10 |
|
|
2024-05-28 | 70 | 9.20 | 9.20 | -0.50 | 9.80 | 9.95 |
|
|
2024-05-27 | 30,617 | 9.70 | 9.70 | -0.14 | 9.70 | 10.00 |
|
|
2024-05-24 | 2,956 | 10.10 | 9.84 | -0.31 | 9.70 | 10.10 |
|
|
2024-05-22 | 1,550 | 10.15 | 10.15 | 0.39 | 9.70 | 10.15 |
|
|
2024-05-21 | 17,834 | 9.70 | 9.76 | 0.05 | 9.70 | 10.15 |
|
|
2024-05-20 | 50,715 | 9.85 | 9.71 | 0.09 | 9.70 | 9.85 |
|
|
2024-05-17 | 2,431 | 9.78 | 9.62 | 0.42 | 9.70 | 9.78 |
|
|
2024-05-16 | 20,549 | 9.20 | 9.20 | 0.58 | 9.20 | 9.68 |
|
|
2024-05-15 | 1,922 | 9.69 | 8.62 | -0.52 | 8.55 | 9.69 |
|
|
2024-05-14 | 2,056 | 9.80 | 9.14 | 0.66 | 8.55 | 9.14 |
|
|
2024-05-13 | 30,107 | 8.30 | 8.48 | 0.08 | 8.32 | 9.80 |
|
|
2024-05-10 | 45 | 8.40 | 8.40 | -1.29 | 8.45 | 10.47 |
|
|
2024-05-09 | 4,568 | 9.90 | 9.69 | 1.40 | 8.31 | 9.90 |
|
|
2024-05-08 | 35,701 | 9.90 | 8.29 | -1.71 | 8.20 | 9.90 |
|
|
2024-05-07 | 1,247 | 10.00 | 10.00 | -0.04 | 9.30 | 10.74 |
|
|
2024-05-06 | 12,385 | 10.00 | 10.04 | 0.02 | 9.30 | 10.00 |
|
|
2024-05-03 | 69,273 | 10.78 | 10.02 | -0.56 | 10.05 | 10.77 |
|
|
2024-05-02 | 2,219 | 10.02 | 10.58 | 0.52 | 10.02 | 10.80 |
|
|
2024-05-01 | 16,478 | 10.60 | 10.06 | -0.17 | 10.00 | 10.75 |
|
|
2024-04-30 | 113,016 | 10.49 | 10.23 | 0.20 | 10.60 | 10.75 |
|
|
2024-04-29 | 16,669 | 10.30 | 10.03 | 0.09 | 10.00 | 10.29 |
|
|
2024-04-26 | 35,198 | 10.00 | 9.94 | 0.46 | 10.00 | 10.30 |
|
|
2024-04-25 | 0 | 9.50 | 9.48 | 0.00 | 8.12 | 9.50 |
|
|
2024-04-24 | 2,488 | 9.50 | 9.48 | 0.49 | 8.12 | 9.50 |
|
|
2024-04-23 | 640 | 8.11 | 8.99 | 0.58 | 8.12 | 9.00 |
|
|
2024-04-22 | 3,170 | 8.11 | 8.41 | -0.59 | 8.13 | 9.00 |
|
|
2024-04-19 | 2 | 9.00 | 9.00 | 0.00 | 8.50 | 9.00 |
|
|
2024-04-18 | 527 | 9.00 | 9.00 | 0.49 | 8.50 | 9.00 |
|
|
2024-04-17 | 506 | 9.15 | 8.51 | 0.30 | 8.50 | 9.15 |
|
|
2024-04-16 | 1,200 | 8.21 | 8.21 | 0.01 | 8.50 | 9.15 |
|
|
2024-04-15 | 8,955 | 8.20 | 8.20 | 0.04 | 8.20 | 9.15 |
|
|
2024-04-12 | 9,317 | 8.15 | 8.16 | -0.85 | 8.16 | 9.15 |
|
|
2024-04-11 | 6,321 | 9.00 | 9.01 | -0.89 | 8.45 | 9.90 |
|
|
2024-04-10 | 366 | 9.90 | 9.90 | 0.00 | 9.25 | 9.90 |
|
|
2024-04-09 | 50 | 9.90 | 9.90 | 1.86 | 9.25 | 9.90 |
|
|
2024-04-08 | 30,391 | 8.00 | 8.04 | -1.96 | 8.01 | 9.90 |
|
|
2024-04-05 | 0 | 10.00 | 10.00 | 0.00 | 9.03 | 10.42 |
|
|
2024-04-04 | 284,351 | 10.00 | 10.00 | -0.43 | 9.03 | 10.42 |
|
|
2024-04-03 | 1,799 | 10.43 | 10.43 | 0.43 | 10.00 | 10.43 |
|
|
2024-04-02 | 31,933 | 10.50 | 10.00 | -0.43 | 10.00 | 10.43 |
|
|
2024-03-28 | 50,319 | 10.50 | 10.43 | -0.35 | 10.00 | 10.95 |
|
|
2024-03-27 | 109,503 | 10.00 | 10.78 | 0.76 | 10.00 | 10.50 |
|
|
2024-03-26 | 89,169 | 10.48 | 10.02 | 0.03 | 11.00 | 11.20 |
|
|
2024-03-25 | 80,346 | 10.00 | 9.99 | 0.11 | 10.00 | 10.03 |
|
|
2024-03-22 | 100 | 9.88 | 9.88 | 0.88 | 8.80 | 9.89 |
|
|
2024-03-21 | 0 | 9.00 | 9.00 | 0.00 | 8.02 | 9.89 |
|
|
2024-03-20 | 0 | 9.00 | 9.00 | 0.00 | 8.02 | 9.89 |
|
|
2024-03-19 | 372 | 9.00 | 9.00 | 0.00 | 8.02 | 9.89 |
|
|
2024-03-18 | 31,101 | 9.01 | 9.00 | -0.90 | 9.00 | 9.89 |
|
|
2024-03-15 | 1 | 9.90 | 9.90 | 0.90 | 9.00 | 9.92 |
|
|
2024-03-14 | 0 | 9.00 | 9.00 | 0.00 | 9.00 | 9.92 |
|
|
2024-03-13 | 53,392 | 9.00 | 9.00 | 0.00 | 9.00 | 9.92 |
|
|
2024-03-12 | 46,001 | 9.00 | 9.00 | 0.00 | 9.00 | 9.92 |
|
|
2024-03-11 | 10,001 | 9.00 | 9.00 | -0.02 | 9.00 | 9.92 |
|
|
2024-03-08 | 6,254 | 9.00 | 9.02 | -0.58 | 9.00 | 9.97 |
|
|
2024-03-07 | 8,491 | 9.99 | 9.60 | 0.49 | 9.02 | 9.99 |
|
|
2024-03-06 | 650 | 9.00 | 9.11 | 0.09 | 9.00 | 9.90 |
|
|
2024-03-05 | 474 | 9.60 | 9.02 | 0.02 | 9.00 | 9.50 |
|
|
2024-03-04 | 29,212 | 9.00 | 9.00 | -0.02 | 9.00 | 9.90 |
|
|
2024-03-01 | 137,767 | 9.00 | 9.02 | -0.96 | 9.00 | 9.98 |
|
|
2024-02-29 | 24,933 | 9.99 | 9.98 | 1.19 | 9.99 | 10.04 |
|
|
2024-02-28 | 114,534 | 9.00 | 8.79 | 0.29 | 9.00 | 9.97 |
|
|
2024-02-27 | 20,934 | 8.50 | 8.50 | 0.00 | 8.50 | 8.55 |
|
|
2024-02-26 | 5,006 | 8.50 | 8.50 | -0.28 | 8.50 | 8.78 |
|
|
2024-02-23 | 792 | 8.80 | 8.78 | 0.28 | 8.50 | 8.80 |
|
|
2024-02-22 | 203,203 | 8.70 | 8.50 | 0.00 | 8.50 | 8.70 |
|
|
2024-02-21 | 33,117 | 8.50 | 8.50 | 0.00 | 8.50 | 8.80 |
|
|
2024-02-20 | 10,762 | 8.50 | 8.50 | 0.00 | 8.50 | 8.60 |
|
|
2024-02-19 | 18 | 8.50 | 8.50 | -0.48 | 8.00 | 8.50 |
|
|
2024-02-16 | 752 | 8.98 | 8.98 | 0.47 | 8.00 | 8.99 |
|
|
2024-02-15 | 469 | 8.98 | 8.51 | 0.01 | 8.10 | 8.98 |
|
|
2024-02-13 | 15,980 | 8.50 | 8.50 | 0.00 | 8.50 | 8.98 |
|
|
2024-02-12 | 160 | 8.50 | 8.50 | -0.01 | 8.50 | 8.98 |
|
|
2024-02-09 | 1,236 | 8.51 | 8.51 | 0.01 | 8.50 | 8.98 |
|
|
2024-02-08 | 3,000 | 8.50 | 8.50 | -0.48 | 8.50 | 8.98 |
|
|
2024-02-07 | 25 | 8.98 | 8.98 | 0.32 | 8.50 | 8.98 |
|
|
2024-02-06 | 30,243 | 8.50 | 8.66 | -0.34 | 8.50 | 8.99 |
|
|
2024-02-05 | 276 | 9.00 | 9.00 | 0.10 | 8.50 | 8.99 |
|
|
2024-02-02 | 942 | 8.70 | 8.90 | -0.10 | 8.50 | 9.00 |
|
|
2024-02-01 | 555 | 9.00 | 9.00 | 0.19 | 8.50 | 9.00 |
|
|
2024-01-31 | 39,115 | 9.00 | 8.81 | 0.31 | 9.00 | 9.15 |
|
|
2024-01-30 | 2,920 | 8.51 | 8.50 | 0.00 | 8.50 | 8.51 |
|
|
2024-01-29 | 88,140 | 8.50 | 8.50 | -0.01 | 8.50 | 8.51 |
|
|
2024-01-26 | 63,060 | 8.80 | 8.51 | 0.02 | 8.50 | 8.80 |
|
|
2024-01-25 | 5 | 8.49 | 8.49 | 0.49 | 8.00 | 8.49 |
|
|
2024-01-24 | 35,206 | 8.00 | 8.00 | -0.01 | 8.00 | 8.49 |
|
|
2024-01-23 | 16,633 | 8.00 | 8.01 | -0.02 | 8.00 | 8.49 |
|
|
2024-01-22 | 18,011 | 8.00 | 8.03 | -0.44 | 8.00 | 8.50 |
|
|
2024-01-19 | 1,814 | 8.10 | 8.47 | 0.01 | 8.00 | 8.50 |
|
|
2024-01-18 | 43 | 8.46 | 8.46 | 0.46 | 8.00 | 8.46 |
|
|
2024-01-17 | 4,184 | 8.00 | 8.00 | 0.16 | 8.00 | 8.46 |
|
|
2024-01-16 | 16,755 | 8.00 | 7.84 | 1.25 | 8.00 | 8.46 |
|
|
2024-01-15 | 29,573 | 7.00 | 6.59 | 0.23 | 7.00 | 7.10 |
|
|
2024-01-12 | 31,007 | 6.01 | 6.36 | -0.69 | 6.05 | 7.10 |
|
|
2024-01-11 | 201 | 7.05 | 7.05 | -0.05 | 6.73 | 7.10 |
|
|
2024-01-10 | 89 | 7.10 | 7.10 | 0.33 | 6.72 | 7.10 |
|
|
2024-01-09 | 4,294 | 6.77 | 6.77 | -0.06 | 6.72 | 7.10 |
|
|
2024-01-08 | 4,693 | 6.77 | 6.83 | -0.84 | 6.77 | 7.89 |
|
|
2024-01-05 | 1,733 | 8.00 | 7.67 | 0.71 | 6.95 | 8.00 |
|
|
2024-01-04 | 5,434 | 6.95 | 6.96 | -0.37 | 6.95 | 7.20 |
|
|
2024-01-03 | 1,613 | 6.92 | 7.33 | 0.58 | 6.79 | 6.92 |
|
|
2024-01-02 | 3,000 | 6.75 | 6.75 | -0.86 | 6.78 | 7.49 |
|
|
2023-12-29 | 4,476 | 7.60 | 7.61 | 0.13 | 7.59 | 7.99 |
|
|
2023-12-28 | 29,496 | 7.50 | 7.48 | 0.95 | 7.50 | 7.99 |
|
|
2023-12-27 | 6,142 | 6.02 | 6.53 | -0.29 | 6.45 | 7.20 |
|
|
2023-12-22 | 4,131 | 7.49 | 6.82 | -0.67 | 6.02 | 7.49 |
|
|
2023-12-21 | 152 | 7.49 | 7.49 | 0.00 | 7.40 | 7.49 |
|
|
2023-12-20 | 200 | 7.49 | 7.49 | 0.06 | 7.40 | 7.49 |
|
|
2023-12-19 | 1,619 | 7.40 | 7.43 | -0.07 | 7.00 | 7.49 |
|
|
2023-12-18 | 119 | 7.50 | 7.50 | 0.28 | 7.00 | 7.50 |
|
|
2023-12-15 | 4,696 | 7.50 | 7.22 | 0.01 | 6.85 | 7.50 |
|
|
2023-12-14 | 200 | 7.21 | 7.21 | -0.26 | 6.85 | 7.50 |
|
|
2023-12-13 | 0 | 7.45 | 7.47 | 0.00 | 6.87 | 7.21 |
|
|
2023-12-12 | 8,000 | 7.45 | 7.47 | 0.36 | 6.87 | 7.50 |
|
|
2023-12-11 | 75 | 6.85 | 7.11 | -0.36 | 6.85 | 7.50 |
|
|
2023-12-08 | 10 | 7.47 | 7.47 | 0.64 | 7.47 | 7.50 |
|
|
2023-12-07 | 7,250 | 7.47 | 6.83 | -0.64 | 7.47 | 7.50 |
|
|
2023-12-06 | 45,077 | 7.50 | 7.47 | 0.03 | 7.00 | 7.50 |
|
|
2023-12-05 | 2,600 | 7.00 | 7.44 | 0.44 | 7.00 | 7.50 |
|
|
2023-12-04 | 1,300 | 7.00 | 7.00 | -0.99 | 7.00 | 7.50 |
|
|
2023-12-01 | 11 | 7.99 | 7.99 | 0.49 | 7.00 | 7.50 |
|
|
2023-11-30 | 1,004 | 7.50 | 7.50 | 0.57 | 7.00 | 7.50 |
|
|
2023-11-29 | 700 | 6.70 | 6.93 | 0.19 | 7.00 | 7.50 |
|
|
2023-11-28 | 0 | 6.70 | 6.74 | 0.00 | 6.70 | 7.99 |
|
|
2023-11-27 | 20,685 | 6.70 | 6.74 | -0.06 | 6.70 | 7.95 |
|
|
2023-11-24 | 0 | 6.80 | 6.80 | 0.00 | 6.90 | 7.99 |
|
|
2023-11-23 | 172 | 6.80 | 6.80 | -1.20 | 6.92 | 8.00 |
|
|
2023-11-22 | 86 | 8.00 | 8.00 | 0.00 | 6.77 | 6.80 |
|
|
2023-11-21 | 2,795 | 8.00 | 8.00 | 0.66 | 7.01 | 8.00 |
|
|
2023-11-20 | 8,594 | 8.00 | 7.34 | 0.22 | 8.00 | 8.52 |
|
|
2023-11-17 | 9,000 | 7.00 | 7.12 | -0.56 | 6.77 | 8.00 |
|
|
2023-11-16 | 12,478 | 7.85 | 7.68 | -0.85 | 7.30 | 7.80 |
|
|
2023-11-15 | 500 | 8.54 | 8.53 | 0.83 | 7.50 | 8.54 |
|
|
2023-11-14 | 9,634 | 8.50 | 7.70 | -0.84 | 7.50 | 8.50 |
|
|
2023-11-13 | 1,358 | 8.50 | 8.54 | -0.01 | 7.51 | 8.50 |
|
|
2023-11-10 | 116 | 8.55 | 8.55 | -0.04 | 7.55 | 8.55 |
|
|
2023-11-09 | 284 | 8.58 | 8.59 | -0.19 | 7.52 | 8.57 |
|
|
2023-11-08 | 2,371 | 8.80 | 8.78 | 1.28 | 8.58 | 8.78 |
|
|
2023-11-07 | 2,009,206 | 7.50 | 7.50 | 0.73 | 7.00 | 8.78 |
|
|
2023-11-06 | 2,199 | 8.00 | 6.77 | -1.10 | 6.76 | 8.00 |
|
|
2023-11-03 | 796 | 7.91 | 7.87 | 1.14 | 7.91 | 8.00 |
|
|
2023-11-02 | 19,841 | 7.91 | 6.73 | -1.10 | 6.71 | 7.91 |
|
|
2023-11-01 | 364 | 6.70 | 7.83 | 1.14 | 6.95 | 7.91 |
|
|
2023-10-31 | 19,332 | 6.55 | 6.69 | -1.22 | 6.70 | 8.01 |
|
|
2023-10-30 | 4,950 | 7.91 | 7.91 | -0.10 | 7.91 | 8.01 |
|
|
2023-10-27 | 22,698 | 8.01 | 8.01 | 0.10 | 7.90 | 8.01 |
|
|
2023-10-26 | 1,500 | 7.90 | 7.91 | 0.11 | 7.90 | 8.00 |
|
|
2023-10-25 | 500 | 7.80 | 7.80 | -0.10 | 6.55 | 8.00 |
|
|
2023-10-24 | 84 | 7.90 | 7.90 | -0.05 | 7.90 | 8.00 |
|
|
2023-10-23 | 3,750 | 8.00 | 7.95 | 0.07 | 7.90 | 8.00 |
|
|
2023-10-20 | 2,158 | 7.80 | 7.88 | -0.09 | 7.80 | 8.00 |
|
|
2023-10-19 | 1,615 | 8.00 | 7.97 | -0.03 | 7.80 | 8.00 |
|
|
2023-10-18 | 0 | 8.01 | 8.00 | 0.00 | 7.80 | 8.00 |
|
|
2023-10-17 | 11,073 | 8.01 | 8.00 | -0.01 | 7.80 | 8.01 |
|
|
2023-10-13 | 1,200 | 8.01 | 8.01 | 0.01 | 7.80 | 8.01 |
|
|
2023-10-12 | 48,298 | 7.80 | 8.00 | 0.00 | 7.80 | 8.01 |
|
|
2023-10-11 | 7,100 | 8.00 | 8.00 | -0.09 | 7.80 | 8.00 |
|
|
2023-10-10 | 5,712 | 8.00 | 8.09 | -0.41 | 7.80 | 8.00 |
|
|
2023-10-09 | 52 | 8.40 | 8.50 | 0.46 | 8.01 | 8.40 |
|
|
2023-10-06 | 0 | 8.64 | 8.04 | 0.00 | 8.00 | 8.64 |
|
|
2023-10-05 | 110 | 8.64 | 8.04 | -0.58 | 8.00 | 8.64 |
|
|
2023-10-04 | 31 | 8.00 | 8.62 | 0.73 | 8.00 | 8.64 |
|
|
2023-10-03 | 1,009 | 7.70 | 7.89 | -0.75 | 7.70 | 8.64 |
|
|
2023-10-02 | 4,332 | 8.64 | 8.64 | -0.01 | 7.95 | 8.64 |
|
|
2023-09-29 | 24 | 8.65 | 8.65 | 0.00 | 7.95 | 8.64 |
|
|
2023-09-28 | 117 | 8.65 | 8.65 | 0.00 | 7.95 | 8.55 |
|
|
2023-09-27 | 577 | 8.65 | 8.65 | 0.25 | 7.85 | 8.65 |
|
|
2023-09-26 | 3,173 | 8.40 | 8.40 | 0.49 | 7.85 | 8.40 |
|
|
2023-09-25 | 247 | 8.40 | 7.91 | 0.49 | 7.85 | 8.40 |
|
|
2023-09-22 | 0 | 7.30 | 7.42 | 0.00 | 7.70 | 8.40 |
|
|
2023-09-21 | 0 | 7.30 | 7.42 | 0.00 | 7.35 | 8.39 |
|
|
2023-09-20 | 1,205 | 7.30 | 7.42 | -0.56 | 7.35 | 8.39 |
|
|
2023-09-19 | 7,012 | 7.80 | 7.98 | 0.00 | 7.80 | 8.39 |
|
|
2023-09-18 | 1,835 | 8.38 | 7.98 | -0.32 | 7.80 | 8.38 |
|
|
2023-09-15 | 100 | 8.30 | 8.30 | 0.54 | 7.80 | 8.30 |
|
|
2023-09-14 | 27,218 | 7.30 | 7.76 | -0.24 | 7.30 | 8.30 |
|
|
2023-09-13 | 17,926 | 8.00 | 8.00 | -0.08 | 7.82 | 8.30 |
|
|
2023-09-12 | 1,463 | 8.00 | 8.08 | 0.27 | 7.91 | 8.00 |
|
|
2023-09-11 | 10,002 | 7.80 | 7.81 | -0.58 | 7.80 | 8.30 |
|
|
2023-09-08 | 2,659 | 8.39 | 8.39 | 0.37 | 8.02 | 8.40 |
|
|
2023-09-07 | 0 | 8.00 | 8.02 | 0.00 | 7.90 | 8.69 |
|
|
2023-09-06 | 5,153 | 8.00 | 8.02 | -0.58 | 7.80 | 8.70 |
|
|
2023-09-05 | 1,203 | 8.60 | 8.60 | -0.14 | 8.60 | 8.74 |
|
|
2023-09-04 | 176 | 8.74 | 8.74 | 0.00 | 8.40 | 8.74 |
|
|
2023-09-01 | 70 | 8.74 | 8.74 | 0.20 | 7.81 | 8.74 |
|
|
2023-08-31 | 230 | 8.74 | 8.54 | -0.20 | 8.70 | 8.74 |
|
|
2023-08-30 | 723 | 8.74 | 8.74 | 1.04 | 7.71 | 8.74 |
|
|
2023-08-29 | 9,005 | 7.70 | 7.70 | -0.02 | 7.71 | 8.50 |
|
|
2023-08-28 | 50 | 7.71 | 7.72 | -0.78 | 7.71 | 8.50 |
|
|
2023-08-25 | 2,400 | 8.50 | 8.50 | 0.79 | 7.71 | 8.74 |
|
|
2023-08-24 | 4,414 | 7.71 | 7.71 | -1.04 | 7.71 | 8.50 |
|
|
2023-08-23 | 0 | 8.75 | 8.75 | 0.00 | 7.71 | 8.75 |
|
|
2023-08-22 | 2,095 | 8.75 | 8.75 | 1.05 | 7.70 | 8.75 |
|
|
2023-08-21 | 7,000 | 7.70 | 7.70 | -0.43 | 7.70 | 8.75 |
|
|
2023-08-18 | 22,920 | 8.80 | 8.13 | 0.00 | 7.70 | 8.80 |
|
|
2023-08-17 | 2,010 | 8.10 | 8.13 | -0.67 | 8.10 | 8.80 |
|
|
2023-08-16 | 256 | 8.80 | 8.80 | 0.03 | 8.27 | 8.80 |
Select Stock
Prev. Closing Price
$10.30
Open
$10.30
Bid
$10.30
Ask
$10.68
Volume Traded
11,509
Last Traded
$10.30
