FONTANA LIMITED (FTNA)
August 08, 2023 through August 07, 2024TIP: Select short periods when viewing stocks.
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
2024-08-07 | 11,911 | 8.15 | 8.16 | 0.04 | 8.12 | 8.18 |
|
|
2024-08-05 | 219,009 | 8.24 | 8.12 | 0.01 | 8.12 | 8.24 |
|
2024-08-02 | 128,656 | 8.24 | 8.11 | 0.00 | 8.12 | 8.25 |
|
2024-07-31 | 70,487 | 8.24 | 8.11 | -0.11 | 8.20 | 8.24 |
|
|
2024-07-30 | 29,430 | 8.24 | 8.22 | 0.01 | 8.10 | 8.24 |
|
|
2024-07-29 | 87,708 | 8.25 | 8.21 | 0.06 | 8.25 | 8.34 |
|
|
2024-07-26 | 566,164 | 8.20 | 8.15 | 0.08 | 8.16 | 8.20 |
|
|
2024-07-25 | 80,608 | 8.30 | 8.07 | 0.05 | 8.15 | 8.20 |
|
|
2024-07-24 | 68,531 | 8.01 | 8.02 | 0.03 | 8.00 | 8.01 |
|
|
2024-07-23 | 1,717,590 | 7.95 | 7.99 | -0.19 | 7.96 | 8.35 |
|
|
2024-07-22 | 12,095 | 8.05 | 8.18 | -0.08 | 8.05 | 8.35 |
|
|
2024-07-19 | 5,556 | 8.48 | 8.26 | -0.16 | 8.35 | 8.48 |
|
|
2024-07-18 | 8,570 | 8.13 | 8.42 | 0.05 | 8.13 | 8.40 |
|
|
2024-07-17 | 39,978 | 8.48 | 8.37 | 0.05 | 8.10 | 8.48 |
|
|
2024-07-16 | 25,133 | 8.49 | 8.32 | -0.13 | 8.10 | 8.49 |
|
|
2024-07-15 | 70,473 | 8.04 | 8.45 | 0.34 | 8.04 | 8.50 |
|
|
2024-07-12 | 83,832 | 8.30 | 8.11 | 0.06 | 7.95 | 8.30 |
|
|
2024-07-11 | 28,765 | 7.88 | 8.05 | 0.04 | 7.88 | 8.25 |
|
|
2024-07-10 | 26,968 | 7.95 | 8.01 | 0.03 | 7.95 | 8.23 |
|
|
2024-07-09 | 45,350 | 7.90 | 7.98 | -0.02 | 7.93 | 8.25 |
|
|
2024-07-08 | 78,641 | 8.00 | 8.00 | 0.06 | 8.00 | 8.20 |
|
|
2024-07-05 | 78,738 | 8.25 | 7.94 | -0.03 | 7.86 | 8.25 |
|
|
2024-07-04 | 70,492 | 8.00 | 7.97 | -0.16 | 8.00 | 8.25 |
|
|
2024-07-02 | 154,546 | 8.25 | 8.13 | -0.12 | 8.02 | 8.25 |
|
|
2024-07-01 | 145,005 | 8.23 | 8.25 | 0.03 | 8.21 | 8.23 |
|
|
2024-06-28 | 34,129 | 8.20 | 8.22 | -0.02 | 8.20 | 8.24 |
|
|
2024-06-27 | 12,003 | 8.24 | 8.24 | -0.02 | 8.22 | 8.24 |
|
|
2024-06-26 | 118,183 | 8.12 | 8.26 | -0.27 | 8.13 | 8.25 |
|
|
2024-06-25 | 7,747 | 8.59 | 8.53 | 0.26 | 8.27 | 8.59 |
|
|
2024-06-24 | 96,691 | 8.25 | 8.27 | 0.01 | 8.26 | 8.59 |
|
|
2024-06-21 | 40,021 | 8.70 | 8.26 | -0.45 | 8.27 | 8.70 |
|
|
2024-06-20 | 38,736 | 8.21 | 8.71 | 0.26 | 8.25 | 8.79 |
|
|
2024-06-19 | 15,584 | 9.00 | 8.45 | -0.57 | 8.22 | 8.60 |
|
|
2024-06-18 | 49,573 | 9.00 | 9.02 | 0.02 | 8.60 | 9.00 |
|
|
2024-06-17 | 99,097 | 9.02 | 9.00 | -0.03 | 9.00 | 9.03 |
|
|
2024-06-14 | 37,371 | 9.03 | 9.03 | 0.03 | 9.00 | 9.03 |
|
|
2024-06-13 | 631,273 | 9.00 | 9.00 | -0.01 | 9.00 | 9.03 |
|
|
2024-06-12 | 126,643 | 9.02 | 9.01 | 0.41 | 9.02 | 9.05 |
|
|
2024-06-11 | 328,629 | 9.00 | 8.60 | 0.48 | 9.00 | 9.16 |
|
|
2024-06-10 | 22,797 | 8.11 | 8.12 | 0.00 | 8.11 | 8.13 |
|
|
2024-06-07 | 7,228 | 8.12 | 8.12 | 0.07 | 8.12 | 8.15 |
|
|
2024-06-06 | 13,802 | 8.05 | 8.05 | 0.00 | 8.10 | 8.15 |
|
|
2024-06-05 | 15,213 | 8.15 | 8.05 | 0.08 | 8.00 | 8.15 |
|
|
2024-06-04 | 52,212 | 8.12 | 7.97 | 0.03 | 7.92 | 8.12 |
|
|
2024-06-03 | 43,107 | 8.10 | 7.94 | 0.08 | 8.10 | 8.12 |
|
|
2024-05-31 | 24,841 | 7.93 | 7.86 | -0.06 | 7.92 | 7.93 |
|
|
2024-05-30 | 667,003 | 7.92 | 7.92 | 0.27 | 7.75 | 7.93 |
|
|
2024-05-29 | 120,921 | 7.36 | 7.65 | -0.46 | 7.36 | 8.10 |
|
|
2024-05-28 | 119,489 | 8.10 | 8.11 | -0.01 | 8.09 | 8.10 |
|
|
2024-05-27 | 140,170 | 8.11 | 8.12 | -0.02 | 8.11 | 8.15 |
|
|
2024-05-24 | 73,860 | 8.15 | 8.14 | -0.04 | 8.13 | 8.15 |
|
|
2024-05-22 | 394,800 | 8.15 | 8.18 | -0.03 | 8.13 | 8.15 |
|
|
2024-05-21 | 136,702 | 8.23 | 8.21 | -0.05 | 8.23 | 8.30 |
|
|
2024-05-20 | 29,438 | 8.28 | 8.26 | 0.01 | 8.21 | 8.30 |
|
|
2024-05-17 | 50,439 | 8.30 | 8.25 | 0.04 | 8.23 | 8.40 |
|
|
2024-05-16 | 56,095 | 8.30 | 8.21 | -0.21 | 8.20 | 8.30 |
|
|
2024-05-15 | 27,038 | 8.50 | 8.42 | -0.09 | 8.30 | 8.50 |
|
|
2024-05-14 | 5,557 | 8.40 | 8.51 | 0.07 | 8.26 | 8.50 |
|
|
2024-05-13 | 28,447 | 8.80 | 8.44 | -0.10 | 8.50 | 8.80 |
|
|
2024-05-10 | 81,646 | 8.80 | 8.54 | -0.29 | 8.21 | 8.79 |
|
|
2024-05-09 | 50,181 | 8.95 | 8.83 | 0.42 | 8.65 | 8.95 |
|
|
2024-05-08 | 71,686 | 8.80 | 8.41 | -0.07 | 8.80 | 8.89 |
|
|
2024-05-07 | 74,373 | 8.93 | 8.48 | -0.29 | 8.45 | 8.93 |
|
|
2024-05-06 | 29,601 | 8.60 | 8.77 | -0.12 | 8.60 | 8.97 |
|
|
2024-05-03 | 93,674 | 8.98 | 8.89 | -0.10 | 8.71 | 8.98 |
|
|
2024-05-02 | 12,684 | 8.99 | 8.99 | 0.00 | 8.95 | 8.99 |
|
|
2024-05-01 | 20,168 | 8.98 | 8.99 | 0.04 | 8.94 | 9.00 |
|
|
2024-04-30 | 39,080 | 8.91 | 8.95 | 0.01 | 8.91 | 8.94 |
|
|
2024-04-29 | 59,515 | 8.95 | 8.94 | 0.18 | 8.90 | 8.96 |
|
|
2024-04-26 | 70,158 | 8.93 | 8.76 | -0.12 | 8.70 | 8.94 |
|
|
2024-04-25 | 5,233 | 8.83 | 8.88 | 0.16 | 8.83 | 8.95 |
|
|
2024-04-24 | 11,738 | 8.96 | 8.72 | -0.08 | 8.80 | 8.96 |
|
|
2024-04-23 | 15,200 | 8.70 | 8.80 | -0.11 | 8.70 | 8.80 |
|
|
2024-04-22 | 28,342 | 8.90 | 8.91 | 0.12 | 8.80 | 8.98 |
|
|
2024-04-19 | 11,811 | 8.90 | 8.79 | 0.08 | 8.80 | 8.90 |
|
|
2024-04-18 | 5,101 | 8.90 | 8.71 | -0.01 | 8.70 | 8.90 |
|
|
2024-04-17 | 55,829 | 8.75 | 8.72 | 0.02 | 8.75 | 8.76 |
|
|
2024-04-16 | 42,404 | 8.90 | 8.70 | -0.20 | 8.75 | 8.90 |
|
|
2024-04-15 | 18,527 | 8.90 | 8.90 | -0.05 | 8.85 | 8.90 |
|
|
2024-04-12 | 5,792 | 9.00 | 8.95 | 0.03 | 8.67 | 9.00 |
|
|
2024-04-11 | 125,869 | 9.00 | 8.92 | 0.22 | 8.70 | 9.00 |
|
|
2024-04-10 | 126,401 | 8.69 | 8.70 | -0.11 | 8.60 | 8.69 |
|
|
2024-04-09 | 71,814 | 8.66 | 8.81 | -0.04 | 8.66 | 8.99 |
|
|
2024-04-08 | 34,403 | 8.99 | 8.85 | 0.08 | 8.83 | 8.99 |
|
|
2024-04-05 | 44,629 | 8.83 | 8.77 | -0.06 | 8.83 | 8.90 |
|
|
2024-04-04 | 129,128 | 8.80 | 8.83 | -0.16 | 8.80 | 9.00 |
|
|
2024-04-03 | 25,884 | 8.90 | 8.99 | 0.08 | 8.90 | 8.90 |
|
|
2024-04-02 | 27,994 | 8.88 | 8.91 | 0.25 | 8.88 | 8.99 |
|
|
2024-03-28 | 71,377 | 8.98 | 8.66 | 0.11 | 8.98 | 8.99 |
|
|
2024-03-27 | 208,951 | 8.90 | 8.55 | -0.44 | 8.07 | 8.90 |
|
|
2024-03-26 | 22,217 | 8.91 | 8.99 | 0.03 | 8.91 | 9.00 |
|
|
2024-03-25 | 32,314 | 9.00 | 8.96 | -0.14 | 8.90 | 9.00 |
|
|
2024-03-22 | 619,770 | 9.10 | 9.10 | 0.04 | 9.02 | 9.10 |
|
|
2024-03-21 | 49,310 | 9.10 | 9.06 | -0.03 | 9.00 | 9.10 |
|
|
2024-03-20 | 54,075 | 9.10 | 9.09 | -0.01 | 9.08 | 9.10 |
|
|
2024-03-19 | 199,893 | 9.08 | 9.10 | -0.08 | 9.00 | 9.08 |
|
|
2024-03-18 | 27,839 | 9.33 | 9.18 | -0.15 | 9.12 | 9.33 |
|
|
2024-03-15 | 45,998 | 9.33 | 9.33 | -0.11 | 9.33 | 9.49 |
|
|
2024-03-14 | 2,309 | 9.40 | 9.44 | 0.02 | 9.31 | 9.49 |
|
|
2024-03-13 | 12,544 | 9.44 | 9.42 | 0.12 | 9.25 | 9.45 |
|
|
2024-03-12 | 6,969 | 9.30 | 9.30 | 0.00 | 9.25 | 9.44 |
|
|
2024-03-11 | 108,162 | 9.13 | 9.30 | -0.14 | 9.13 | 9.37 |
|
|
2024-03-08 | 28,347 | 9.75 | 9.44 | 0.06 | 9.34 | 9.76 |
|
|
2024-03-07 | 48,262 | 9.31 | 9.38 | 0.07 | 9.31 | 9.44 |
|
|
2024-03-06 | 6,538 | 9.38 | 9.31 | -0.04 | 9.27 | 9.44 |
|
|
2024-03-05 | 65,479 | 9.30 | 9.35 | -0.08 | 9.25 | 9.44 |
|
|
2024-03-04 | 125,960 | 9.45 | 9.43 | -0.02 | 9.38 | 9.45 |
|
|
2024-03-01 | 111,995 | 9.40 | 9.45 | -0.06 | 9.41 | 9.45 |
|
|
2024-02-29 | 74,333 | 9.45 | 9.51 | -0.08 | 9.40 | 9.45 |
|
|
2024-02-28 | 48,979 | 9.76 | 9.59 | -0.17 | 9.50 | 9.76 |
|
|
2024-02-27 | 6,332 | 9.76 | 9.76 | 0.21 | 9.60 | 9.76 |
|
|
2024-02-26 | 102,320 | 9.76 | 9.55 | 0.01 | 9.26 | 9.74 |
|
|
2024-02-23 | 186,857 | 9.78 | 9.54 | -0.08 | 9.25 | 9.78 |
|
|
2024-02-22 | 66,789 | 9.72 | 9.62 | -0.28 | 9.50 | 9.72 |
|
|
2024-02-21 | 17,099 | 9.79 | 9.90 | -0.04 | 9.55 | 9.79 |
|
|
2024-02-20 | 49,080 | 9.94 | 9.94 | -0.05 | 9.53 | 9.94 |
|
|
2024-02-19 | 297,440 | 10.00 | 9.99 | -0.07 | 9.52 | 10.00 |
|
|
2024-02-16 | 166,963 | 10.25 | 10.06 | -0.33 | 10.00 | 10.20 |
|
|
2024-02-15 | 42,236 | 10.48 | 10.39 | -0.10 | 10.26 | 10.45 |
|
|
2024-02-13 | 52,304 | 10.60 | 10.49 | 0.10 | 10.44 | 10.73 |
|
|
2024-02-12 | 123,834 | 10.32 | 10.39 | -0.09 | 10.32 | 10.56 |
|
|
2024-02-09 | 11,370 | 10.50 | 10.48 | 0.01 | 10.50 | 10.56 |
|
|
2024-02-08 | 37,077 | 10.25 | 10.47 | -0.02 | 10.25 | 10.60 |
|
|
2024-02-07 | 25,800 | 10.25 | 10.49 | 0.10 | 10.25 | 10.60 |
|
|
2024-02-06 | 82,176 | 10.50 | 10.39 | 0.07 | 10.50 | 10.74 |
|
|
2024-02-05 | 123,800 | 10.33 | 10.32 | -0.01 | 10.30 | 10.33 |
|
|
2024-02-02 | 7,265 | 10.40 | 10.33 | 0.02 | 10.30 | 10.50 |
|
|
2024-02-01 | 61,643 | 10.50 | 10.31 | 0.05 | 10.30 | 10.50 |
|
|
2024-01-31 | 38,233 | 10.20 | 10.26 | -0.10 | 10.25 | 10.30 |
|
|
2024-01-30 | 149,832 | 10.50 | 10.36 | 0.26 | 10.20 | 10.50 |
|
|
2024-01-29 | 90,478 | 10.20 | 10.10 | -0.10 | 10.20 | 10.39 |
|
|
2024-01-26 | 164,684 | 10.44 | 10.20 | -0.25 | 10.10 | 10.45 |
|
|
2024-01-25 | 127,492 | 10.50 | 10.45 | 0.32 | 10.07 | 10.50 |
|
|
2024-01-24 | 179,930 | 10.49 | 10.13 | 0.06 | 10.12 | 10.49 |
|
|
2024-01-23 | 258,198 | 10.48 | 10.07 | -0.24 | 10.05 | 10.48 |
|
|
2024-01-22 | 8,847 | 10.30 | 10.31 | 0.05 | 10.30 | 10.49 |
|
|
2024-01-19 | 14,013 | 10.49 | 10.26 | 0.01 | 10.20 | 10.49 |
|
|
2024-01-18 | 171,795 | 10.50 | 10.25 | -0.38 | 10.02 | 10.50 |
|
|
2024-01-17 | 15,525 | 10.59 | 10.63 | 0.05 | 10.50 | 10.59 |
|
|
2024-01-16 | 43,165 | 10.61 | 10.58 | -0.03 | 10.30 | 10.63 |
|
|
2024-01-15 | 73,121 | 10.63 | 10.61 | -0.02 | 10.30 | 10.63 |
|
|
2024-01-12 | 73,847 | 10.70 | 10.63 | 0.28 | 10.50 | 10.75 |
|
|
2024-01-11 | 19,343 | 10.60 | 10.35 | -0.24 | 10.11 | 10.59 |
|
|
2024-01-10 | 66,096 | 10.60 | 10.59 | 0.44 | 10.11 | 10.61 |
|
|
2024-01-09 | 164,113 | 10.60 | 10.15 | -0.18 | 10.05 | 10.62 |
|
|
2024-01-08 | 87,627 | 10.01 | 10.33 | -0.17 | 10.01 | 10.68 |
|
|
2024-01-05 | 127,467 | 10.50 | 10.50 | 0.29 | 10.01 | 10.55 |
|
|
2024-01-04 | 83,421 | 10.60 | 10.21 | 0.13 | 10.01 | 10.60 |
|
|
2024-01-03 | 120,914 | 10.08 | 10.08 | 0.00 | 10.00 | 10.10 |
|
|
2024-01-02 | 26,660 | 10.01 | 10.08 | 0.07 | 10.00 | 10.20 |
|
|
2023-12-29 | 151,667 | 10.20 | 10.01 | -0.05 | 10.00 | 10.20 |
|
|
2023-12-28 | 91,263 | 10.00 | 10.06 | 0.05 | 10.00 | 10.15 |
|
|
2023-12-27 | 36,524 | 10.14 | 10.01 | 0.07 | 9.97 | 10.15 |
|
|
2023-12-22 | 23,349 | 9.98 | 9.94 | -0.02 | 9.90 | 10.00 |
|
|
2023-12-21 | 18,431 | 10.00 | 9.96 | 0.19 | 9.90 | 10.00 |
|
|
2023-12-20 | 54,137 | 9.99 | 9.77 | 0.36 | 9.42 | 9.99 |
|
|
2023-12-19 | 284,230 | 10.00 | 9.41 | -0.41 | 9.00 | 10.00 |
|
|
2023-12-18 | 97,108 | 10.47 | 9.82 | -0.24 | 10.06 | 10.47 |
|
|
2023-12-15 | 93,349 | 10.39 | 10.06 | 0.01 | 10.00 | 10.39 |
|
|
2023-12-14 | 1,791 | 10.30 | 10.05 | -0.42 | 10.00 | 10.50 |
|
|
2023-12-13 | 53,519 | 10.00 | 10.47 | -0.02 | 10.00 | 10.57 |
|
|
2023-12-12 | 1,984 | 10.49 | 10.49 | 0.34 | 10.25 | 10.50 |
|
|
2023-12-11 | 29,895 | 10.20 | 10.15 | 0.36 | 10.00 | 10.48 |
|
|
2023-12-08 | 65,965 | 9.57 | 9.79 | 0.11 | 9.57 | 10.11 |
|
|
2023-12-07 | 10,410 | 10.20 | 9.68 | -0.59 | 9.70 | 10.20 |
|
|
2023-12-06 | 19,328 | 10.20 | 10.27 | 0.25 | 10.00 | 10.35 |
|
|
2023-12-05 | 310,305 | 10.02 | 10.02 | -0.35 | 9.50 | 10.47 |
|
|
2023-12-04 | 49,436 | 10.40 | 10.37 | 0.06 | 10.50 | 10.59 |
|
|
2023-12-01 | 232,820 | 10.30 | 10.31 | -0.05 | 10.22 | 10.39 |
|
|
2023-11-30 | 81,697 | 10.39 | 10.36 | -0.02 | 10.33 | 10.39 |
|
|
2023-11-29 | 27,769 | 10.59 | 10.38 | -0.09 | 10.35 | 10.58 |
|
|
2023-11-28 | 28,009 | 10.50 | 10.47 | 0.10 | 10.41 | 10.59 |
|
|
2023-11-27 | 97,904 | 10.31 | 10.37 | -0.09 | 10.50 | 10.60 |
|
|
2023-11-24 | 62,092 | 10.60 | 10.46 | -0.18 | 10.33 | 10.60 |
|
|
2023-11-23 | 13,256 | 10.89 | 10.64 | -0.11 | 10.53 | 10.89 |
|
|
2023-11-22 | 23,373 | 10.90 | 10.75 | 0.24 | 10.45 | 10.90 |
|
|
2023-11-21 | 41,489 | 10.77 | 10.51 | -0.26 | 10.45 | 10.77 |
|
|
2023-11-20 | 57,487 | 10.88 | 10.77 | 0.19 | 10.58 | 10.88 |
|
|
2023-11-17 | 5,928 | 10.86 | 10.58 | 0.19 | 10.45 | 10.88 |
|
|
2023-11-16 | 158,807 | 10.65 | 10.39 | -0.25 | 10.22 | 10.65 |
|
|
2023-11-15 | 13,780 | 10.84 | 10.64 | -0.22 | 10.44 | 10.96 |
|
|
2023-11-14 | 67,418 | 10.80 | 10.86 | 0.42 | 10.80 | 10.96 |
|
|
2023-11-13 | 91,148 | 10.89 | 10.44 | -0.54 | 10.31 | 10.89 |
|
|
2023-11-10 | 36,598 | 10.98 | 10.98 | -0.16 | 10.96 | 11.00 |
|
|
2023-11-09 | 374,039 | 11.00 | 11.14 | 0.22 | 10.96 | 11.00 |
|
|
2023-11-08 | 141,475 | 11.38 | 10.92 | -0.42 | 10.90 | 11.37 |
|
|
2023-11-07 | 26,282 | 11.38 | 11.34 | 0.09 | 11.23 | 11.38 |
|
|
2023-11-06 | 21,281 | 11.56 | 11.25 | -0.01 | 11.38 | 11.56 |
|
|
2023-11-03 | 57,341 | 11.26 | 11.26 | 0.08 | 11.04 | 11.38 |
|
|
2023-11-02 | 22,693 | 11.20 | 11.18 | -0.20 | 11.16 | 11.30 |
|
|
2023-11-01 | 71,687 | 11.30 | 11.38 | -0.12 | 11.30 | 11.58 |
|
|
2023-10-31 | 88,981 | 11.60 | 11.50 | 0.12 | 11.50 | 11.60 |
|
|
2023-10-30 | 26,375 | 11.48 | 11.38 | -0.07 | 11.14 | 11.50 |
|
|
2023-10-27 | 83,539 | 11.16 | 11.45 | -0.22 | 11.16 | 11.66 |
|
|
2023-10-26 | 54,567 | 11.68 | 11.67 | 0.48 | 11.47 | 11.68 |
|
|
2023-10-25 | 96,758 | 11.68 | 11.19 | -0.08 | 11.14 | 11.70 |
|
|
2023-10-24 | 8,483 | 11.38 | 11.27 | -0.15 | 11.38 | 11.42 |
|
|
2023-10-23 | 78,169 | 11.11 | 11.42 | 0.16 | 11.11 | 11.55 |
|
|
2023-10-20 | 26,351 | 11.39 | 11.26 | -0.01 | 11.05 | 11.39 |
|
|
2023-10-19 | 40,070 | 11.40 | 11.27 | 0.12 | 11.16 | 11.40 |
|
|
2023-10-18 | 41,807 | 11.50 | 11.15 | -0.28 | 11.18 | 11.50 |
|
|
2023-10-17 | 150,469 | 11.50 | 11.43 | -0.10 | 11.50 | 11.70 |
|
|
2023-10-13 | 7,490 | 11.70 | 11.53 | 0.18 | 11.21 | 11.70 |
|
|
2023-10-12 | 105,941 | 11.50 | 11.35 | -0.07 | 11.17 | 11.70 |
|
|
2023-10-11 | 14,138 | 11.69 | 11.42 | 0.11 | 11.32 | 11.69 |
|
|
2023-10-10 | 145,847 | 11.78 | 11.31 | 0.16 | 11.30 | 11.80 |
|
|
2023-10-09 | 46,212 | 11.10 | 11.15 | -0.37 | 11.00 | 11.40 |
|
|
2023-10-06 | 318,648 | 11.70 | 11.52 | 0.61 | 11.25 | 11.70 |
|
|
2023-10-05 | 150,719 | 11.21 | 10.91 | 0.17 | 11.21 | 11.25 |
|
|
2023-10-04 | 42,597 | 10.74 | 10.74 | -0.24 | 10.70 | 10.74 |
|
|
2023-10-03 | 42,106 | 10.99 | 10.98 | 0.41 | 10.65 | 10.99 |
|
|
2023-10-02 | 88,717 | 10.65 | 10.57 | -0.03 | 10.30 | 10.97 |
|
|
2023-09-29 | 14,468 | 10.58 | 10.60 | 0.11 | 10.50 | 10.58 |
|
|
2023-09-28 | 7,473 | 10.40 | 10.49 | 0.09 | 10.25 | 10.55 |
|
|
2023-09-27 | 28,901 | 10.40 | 10.40 | 0.03 | 10.22 | 10.40 |
|
|
2023-09-26 | 18,220 | 10.40 | 10.37 | -0.01 | 10.22 | 10.40 |
|
|
2023-09-25 | 26,223 | 10.40 | 10.38 | -0.01 | 10.10 | 10.40 |
|
|
2023-09-22 | 40,779 | 10.40 | 10.39 | 0.02 | 10.39 | 10.40 |
|
|
2023-09-21 | 16,520 | 10.30 | 10.37 | 0.44 | 10.20 | 10.30 |
|
|
2023-09-20 | 5,496 | 10.40 | 9.93 | -0.15 | 10.00 | 10.40 |
|
|
2023-09-19 | 37,482 | 10.44 | 10.08 | -0.23 | 9.80 | 10.44 |
|
|
2023-09-18 | 11,199 | 10.50 | 10.31 | -0.18 | 9.90 | 10.50 |
|
|
2023-09-15 | 9,927 | 10.99 | 10.49 | -0.04 | 10.55 | 11.00 |
|
|
2023-09-14 | 70,432 | 10.00 | 10.53 | 0.12 | 9.73 | 10.99 |
|
|
2023-09-13 | 108,644 | 10.55 | 10.41 | -0.10 | 10.55 | 10.69 |
|
|
2023-09-12 | 48,278 | 10.51 | 10.51 | -0.03 | 10.51 | 10.70 |
|
|
2023-09-11 | 32,216 | 10.59 | 10.54 | -0.05 | 10.59 | 10.60 |
|
|
2023-09-08 | 75,670 | 10.55 | 10.59 | -0.04 | 10.51 | 10.55 |
|
|
2023-09-07 | 10,679 | 10.60 | 10.63 | -0.03 | 10.60 | 10.70 |
|
|
2023-09-06 | 50,928 | 10.90 | 10.66 | -0.23 | 10.56 | 10.90 |
|
|
2023-09-05 | 29,817 | 11.18 | 10.89 | -0.25 | 10.60 | 11.18 |
|
|
2023-09-04 | 20,997 | 11.25 | 11.14 | 0.65 | 11.23 | 11.24 |
|
|
2023-09-01 | 58,802 | 11.37 | 10.49 | -0.18 | 10.70 | 11.37 |
|
|
2023-08-31 | 64,572 | 10.50 | 10.67 | -0.44 | 10.35 | 10.50 |
|
|
2023-08-30 | 19,107 | 11.57 | 11.11 | 0.08 | 10.25 | 11.57 |
|
|
2023-08-29 | 118,840 | 11.00 | 11.03 | -0.33 | 10.15 | 11.00 |
|
|
2023-08-28 | 24,791 | 11.00 | 11.36 | -0.27 | 11.00 | 11.65 |
|
|
2023-08-25 | 35,057 | 11.25 | 11.63 | 0.44 | 11.19 | 11.25 |
|
|
2023-08-24 | 63,262 | 11.00 | 11.19 | 0.38 | 11.00 | 11.66 |
|
|
2023-08-23 | 300,250 | 11.00 | 10.81 | 0.26 | 11.00 | 11.10 |
|
|
2023-08-22 | 179,716 | 10.60 | 10.55 | -0.04 | 10.45 | 10.60 |
|
|
2023-08-21 | 38,852 | 10.75 | 10.59 | -0.20 | 10.55 | 10.75 |
|
|
2023-08-18 | 64,894 | 10.55 | 10.79 | -0.21 | 10.55 | 11.10 |
|
|
2023-08-17 | 23,036 | 11.10 | 11.00 | 0.16 | 10.85 | 11.10 |
|
|
2023-08-16 | 117,767 | 11.00 | 10.84 | 0.05 | 10.60 | 11.00 |
|
|
2023-08-15 | 17,405 | 11.00 | 10.79 | -0.19 | 10.78 | 11.00 |
|
|
2023-08-14 | 34,358 | 11.00 | 10.98 | -0.02 | 10.80 | 11.00 |
|
|
2023-08-11 | 41,421 | 11.00 | 11.00 | 0.06 | 10.94 | 11.00 |
|
|
2023-08-10 | 222,749 | 11.00 | 10.94 | -0.04 | 10.99 | 11.00 |
|
|
2023-08-09 | 46,686 | 11.00 | 10.98 | 0.08 | 10.80 | 11.00 |
|
|
2023-08-08 | 51,284 | 11.00 | 10.90 | 0.02 | 10.79 | 11.00 |
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
|
2024-08-07 | 11,911 | 8.15 | 8.16 | 0.04 | 8.12 | 8.18 |
|
|
2024-08-05 | 219,009 | 8.24 | 8.12 | 0.01 | 8.12 | 8.24 |
|
|
2024-08-02 | 128,656 | 8.24 | 8.11 | 0.00 | 8.12 | 8.25 |
|
|
2024-07-31 | 70,487 | 8.24 | 8.11 | -0.11 | 8.20 | 8.24 |
|
|
2024-07-30 | 29,430 | 8.24 | 8.22 | 0.01 | 8.10 | 8.24 |
|
|
2024-07-29 | 87,708 | 8.25 | 8.21 | 0.06 | 8.25 | 8.34 |
|
|
2024-07-26 | 566,164 | 8.20 | 8.15 | 0.08 | 8.16 | 8.20 |
|
|
2024-07-25 | 80,608 | 8.30 | 8.07 | 0.05 | 8.15 | 8.20 |
|
|
2024-07-24 | 68,531 | 8.01 | 8.02 | 0.03 | 8.00 | 8.01 |
|
|
2024-07-23 | 1,717,590 | 7.95 | 7.99 | -0.19 | 7.96 | 8.35 |
|
|
2024-07-22 | 12,095 | 8.05 | 8.18 | -0.08 | 8.05 | 8.35 |
|
|
2024-07-19 | 5,556 | 8.48 | 8.26 | -0.16 | 8.35 | 8.48 |
|
|
2024-07-18 | 8,570 | 8.13 | 8.42 | 0.05 | 8.13 | 8.40 |
|
|
2024-07-17 | 39,978 | 8.48 | 8.37 | 0.05 | 8.10 | 8.48 |
|
|
2024-07-16 | 25,133 | 8.49 | 8.32 | -0.13 | 8.10 | 8.49 |
|
|
2024-07-15 | 70,473 | 8.04 | 8.45 | 0.34 | 8.04 | 8.50 |
|
|
2024-07-12 | 83,832 | 8.30 | 8.11 | 0.06 | 7.95 | 8.30 |
|
|
2024-07-11 | 28,765 | 7.88 | 8.05 | 0.04 | 7.88 | 8.25 |
|
|
2024-07-10 | 26,968 | 7.95 | 8.01 | 0.03 | 7.95 | 8.23 |
|
|
2024-07-09 | 45,350 | 7.90 | 7.98 | -0.02 | 7.93 | 8.25 |
|
|
2024-07-08 | 78,641 | 8.00 | 8.00 | 0.06 | 8.00 | 8.20 |
|
|
2024-07-05 | 78,738 | 8.25 | 7.94 | -0.03 | 7.86 | 8.25 |
|
|
2024-07-04 | 70,492 | 8.00 | 7.97 | -0.16 | 8.00 | 8.25 |
|
|
2024-07-02 | 154,546 | 8.25 | 8.13 | -0.12 | 8.02 | 8.25 |
|
|
2024-07-01 | 145,005 | 8.23 | 8.25 | 0.03 | 8.21 | 8.23 |
|
|
2024-06-28 | 34,129 | 8.20 | 8.22 | -0.02 | 8.20 | 8.24 |
|
|
2024-06-27 | 12,003 | 8.24 | 8.24 | -0.02 | 8.22 | 8.24 |
|
|
2024-06-26 | 118,183 | 8.12 | 8.26 | -0.27 | 8.13 | 8.25 |
|
|
2024-06-25 | 7,747 | 8.59 | 8.53 | 0.26 | 8.27 | 8.59 |
|
|
2024-06-24 | 96,691 | 8.25 | 8.27 | 0.01 | 8.26 | 8.59 |
|
|
2024-06-21 | 40,021 | 8.70 | 8.26 | -0.45 | 8.27 | 8.70 |
|
|
2024-06-20 | 38,736 | 8.21 | 8.71 | 0.26 | 8.25 | 8.79 |
|
|
2024-06-19 | 15,584 | 9.00 | 8.45 | -0.57 | 8.22 | 8.60 |
|
|
2024-06-18 | 49,573 | 9.00 | 9.02 | 0.02 | 8.60 | 9.00 |
|
|
2024-06-17 | 99,097 | 9.02 | 9.00 | -0.03 | 9.00 | 9.03 |
|
|
2024-06-14 | 37,371 | 9.03 | 9.03 | 0.03 | 9.00 | 9.03 |
|
|
2024-06-13 | 631,273 | 9.00 | 9.00 | -0.01 | 9.00 | 9.03 |
|
|
2024-06-12 | 126,643 | 9.02 | 9.01 | 0.41 | 9.02 | 9.05 |
|
|
2024-06-11 | 328,629 | 9.00 | 8.60 | 0.48 | 9.00 | 9.16 |
|
|
2024-06-10 | 22,797 | 8.11 | 8.12 | 0.00 | 8.11 | 8.13 |
|
|
2024-06-07 | 7,228 | 8.12 | 8.12 | 0.07 | 8.12 | 8.15 |
|
|
2024-06-06 | 13,802 | 8.05 | 8.05 | 0.00 | 8.10 | 8.15 |
|
|
2024-06-05 | 15,213 | 8.15 | 8.05 | 0.08 | 8.00 | 8.15 |
|
|
2024-06-04 | 52,212 | 8.12 | 7.97 | 0.03 | 7.92 | 8.12 |
|
|
2024-06-03 | 43,107 | 8.10 | 7.94 | 0.08 | 8.10 | 8.12 |
|
|
2024-05-31 | 24,841 | 7.93 | 7.86 | -0.06 | 7.92 | 7.93 |
|
|
2024-05-30 | 667,003 | 7.92 | 7.92 | 0.27 | 7.75 | 7.93 |
|
|
2024-05-29 | 120,921 | 7.36 | 7.65 | -0.46 | 7.36 | 8.10 |
|
|
2024-05-28 | 119,489 | 8.10 | 8.11 | -0.01 | 8.09 | 8.10 |
|
|
2024-05-27 | 140,170 | 8.11 | 8.12 | -0.02 | 8.11 | 8.15 |
|
|
2024-05-24 | 73,860 | 8.15 | 8.14 | -0.04 | 8.13 | 8.15 |
|
|
2024-05-22 | 394,800 | 8.15 | 8.18 | -0.03 | 8.13 | 8.15 |
|
|
2024-05-21 | 136,702 | 8.23 | 8.21 | -0.05 | 8.23 | 8.30 |
|
|
2024-05-20 | 29,438 | 8.28 | 8.26 | 0.01 | 8.21 | 8.30 |
|
|
2024-05-17 | 50,439 | 8.30 | 8.25 | 0.04 | 8.23 | 8.40 |
|
|
2024-05-16 | 56,095 | 8.30 | 8.21 | -0.21 | 8.20 | 8.30 |
|
|
2024-05-15 | 27,038 | 8.50 | 8.42 | -0.09 | 8.30 | 8.50 |
|
|
2024-05-14 | 5,557 | 8.40 | 8.51 | 0.07 | 8.26 | 8.50 |
|
|
2024-05-13 | 28,447 | 8.80 | 8.44 | -0.10 | 8.50 | 8.80 |
|
|
2024-05-10 | 81,646 | 8.80 | 8.54 | -0.29 | 8.21 | 8.79 |
|
|
2024-05-09 | 50,181 | 8.95 | 8.83 | 0.42 | 8.65 | 8.95 |
|
|
2024-05-08 | 71,686 | 8.80 | 8.41 | -0.07 | 8.80 | 8.89 |
|
|
2024-05-07 | 74,373 | 8.93 | 8.48 | -0.29 | 8.45 | 8.93 |
|
|
2024-05-06 | 29,601 | 8.60 | 8.77 | -0.12 | 8.60 | 8.97 |
|
|
2024-05-03 | 93,674 | 8.98 | 8.89 | -0.10 | 8.71 | 8.98 |
|
|
2024-05-02 | 12,684 | 8.99 | 8.99 | 0.00 | 8.95 | 8.99 |
|
|
2024-05-01 | 20,168 | 8.98 | 8.99 | 0.04 | 8.94 | 9.00 |
|
|
2024-04-30 | 39,080 | 8.91 | 8.95 | 0.01 | 8.91 | 8.94 |
|
|
2024-04-29 | 59,515 | 8.95 | 8.94 | 0.18 | 8.90 | 8.96 |
|
|
2024-04-26 | 70,158 | 8.93 | 8.76 | -0.12 | 8.70 | 8.94 |
|
|
2024-04-25 | 5,233 | 8.83 | 8.88 | 0.16 | 8.83 | 8.95 |
|
|
2024-04-24 | 11,738 | 8.96 | 8.72 | -0.08 | 8.80 | 8.96 |
|
|
2024-04-23 | 15,200 | 8.70 | 8.80 | -0.11 | 8.70 | 8.80 |
|
|
2024-04-22 | 28,342 | 8.90 | 8.91 | 0.12 | 8.80 | 8.98 |
|
|
2024-04-19 | 11,811 | 8.90 | 8.79 | 0.08 | 8.80 | 8.90 |
|
|
2024-04-18 | 5,101 | 8.90 | 8.71 | -0.01 | 8.70 | 8.90 |
|
|
2024-04-17 | 55,829 | 8.75 | 8.72 | 0.02 | 8.75 | 8.76 |
|
|
2024-04-16 | 42,404 | 8.90 | 8.70 | -0.20 | 8.75 | 8.90 |
|
|
2024-04-15 | 18,527 | 8.90 | 8.90 | -0.05 | 8.85 | 8.90 |
|
|
2024-04-12 | 5,792 | 9.00 | 8.95 | 0.03 | 8.67 | 9.00 |
|
|
2024-04-11 | 125,869 | 9.00 | 8.92 | 0.22 | 8.70 | 9.00 |
|
|
2024-04-10 | 126,401 | 8.69 | 8.70 | -0.11 | 8.60 | 8.69 |
|
|
2024-04-09 | 71,814 | 8.66 | 8.81 | -0.04 | 8.66 | 8.99 |
|
|
2024-04-08 | 34,403 | 8.99 | 8.85 | 0.08 | 8.83 | 8.99 |
|
|
2024-04-05 | 44,629 | 8.83 | 8.77 | -0.06 | 8.83 | 8.90 |
|
|
2024-04-04 | 129,128 | 8.80 | 8.83 | -0.16 | 8.80 | 9.00 |
|
|
2024-04-03 | 25,884 | 8.90 | 8.99 | 0.08 | 8.90 | 8.90 |
|
|
2024-04-02 | 27,994 | 8.88 | 8.91 | 0.25 | 8.88 | 8.99 |
|
|
2024-03-28 | 71,377 | 8.98 | 8.66 | 0.11 | 8.98 | 8.99 |
|
|
2024-03-27 | 208,951 | 8.90 | 8.55 | -0.44 | 8.07 | 8.90 |
|
|
2024-03-26 | 22,217 | 8.91 | 8.99 | 0.03 | 8.91 | 9.00 |
|
|
2024-03-25 | 32,314 | 9.00 | 8.96 | -0.14 | 8.90 | 9.00 |
|
|
2024-03-22 | 619,770 | 9.10 | 9.10 | 0.04 | 9.02 | 9.10 |
|
|
2024-03-21 | 49,310 | 9.10 | 9.06 | -0.03 | 9.00 | 9.10 |
|
|
2024-03-20 | 54,075 | 9.10 | 9.09 | -0.01 | 9.08 | 9.10 |
|
|
2024-03-19 | 199,893 | 9.08 | 9.10 | -0.08 | 9.00 | 9.08 |
|
|
2024-03-18 | 27,839 | 9.33 | 9.18 | -0.15 | 9.12 | 9.33 |
|
|
2024-03-15 | 45,998 | 9.33 | 9.33 | -0.11 | 9.33 | 9.49 |
|
|
2024-03-14 | 2,309 | 9.40 | 9.44 | 0.02 | 9.31 | 9.49 |
|
|
2024-03-13 | 12,544 | 9.44 | 9.42 | 0.12 | 9.25 | 9.45 |
|
|
2024-03-12 | 6,969 | 9.30 | 9.30 | 0.00 | 9.25 | 9.44 |
|
|
2024-03-11 | 108,162 | 9.13 | 9.30 | -0.14 | 9.13 | 9.37 |
|
|
2024-03-08 | 28,347 | 9.75 | 9.44 | 0.06 | 9.34 | 9.76 |
|
|
2024-03-07 | 48,262 | 9.31 | 9.38 | 0.07 | 9.31 | 9.44 |
|
|
2024-03-06 | 6,538 | 9.38 | 9.31 | -0.04 | 9.27 | 9.44 |
|
|
2024-03-05 | 65,479 | 9.30 | 9.35 | -0.08 | 9.25 | 9.44 |
|
|
2024-03-04 | 125,960 | 9.45 | 9.43 | -0.02 | 9.38 | 9.45 |
|
|
2024-03-01 | 111,995 | 9.40 | 9.45 | -0.06 | 9.41 | 9.45 |
|
|
2024-02-29 | 74,333 | 9.45 | 9.51 | -0.08 | 9.40 | 9.45 |
|
|
2024-02-28 | 48,979 | 9.76 | 9.59 | -0.17 | 9.50 | 9.76 |
|
|
2024-02-27 | 6,332 | 9.76 | 9.76 | 0.21 | 9.60 | 9.76 |
|
|
2024-02-26 | 102,320 | 9.76 | 9.55 | 0.01 | 9.26 | 9.74 |
|
|
2024-02-23 | 186,857 | 9.78 | 9.54 | -0.08 | 9.25 | 9.78 |
|
|
2024-02-22 | 66,789 | 9.72 | 9.62 | -0.28 | 9.50 | 9.72 |
|
|
2024-02-21 | 17,099 | 9.79 | 9.90 | -0.04 | 9.55 | 9.79 |
|
|
2024-02-20 | 49,080 | 9.94 | 9.94 | -0.05 | 9.53 | 9.94 |
|
|
2024-02-19 | 297,440 | 10.00 | 9.99 | -0.07 | 9.52 | 10.00 |
|
|
2024-02-16 | 166,963 | 10.25 | 10.06 | -0.33 | 10.00 | 10.20 |
|
|
2024-02-15 | 42,236 | 10.48 | 10.39 | -0.10 | 10.26 | 10.45 |
|
|
2024-02-13 | 52,304 | 10.60 | 10.49 | 0.10 | 10.44 | 10.73 |
|
|
2024-02-12 | 123,834 | 10.32 | 10.39 | -0.09 | 10.32 | 10.56 |
|
|
2024-02-09 | 11,370 | 10.50 | 10.48 | 0.01 | 10.50 | 10.56 |
|
|
2024-02-08 | 37,077 | 10.25 | 10.47 | -0.02 | 10.25 | 10.60 |
|
|
2024-02-07 | 25,800 | 10.25 | 10.49 | 0.10 | 10.25 | 10.60 |
|
|
2024-02-06 | 82,176 | 10.50 | 10.39 | 0.07 | 10.50 | 10.74 |
|
|
2024-02-05 | 123,800 | 10.33 | 10.32 | -0.01 | 10.30 | 10.33 |
|
|
2024-02-02 | 7,265 | 10.40 | 10.33 | 0.02 | 10.30 | 10.50 |
|
|
2024-02-01 | 61,643 | 10.50 | 10.31 | 0.05 | 10.30 | 10.50 |
|
|
2024-01-31 | 38,233 | 10.20 | 10.26 | -0.10 | 10.25 | 10.30 |
|
|
2024-01-30 | 149,832 | 10.50 | 10.36 | 0.26 | 10.20 | 10.50 |
|
|
2024-01-29 | 90,478 | 10.20 | 10.10 | -0.10 | 10.20 | 10.39 |
|
|
2024-01-26 | 164,684 | 10.44 | 10.20 | -0.25 | 10.10 | 10.45 |
|
|
2024-01-25 | 127,492 | 10.50 | 10.45 | 0.32 | 10.07 | 10.50 |
|
|
2024-01-24 | 179,930 | 10.49 | 10.13 | 0.06 | 10.12 | 10.49 |
|
|
2024-01-23 | 258,198 | 10.48 | 10.07 | -0.24 | 10.05 | 10.48 |
|
|
2024-01-22 | 8,847 | 10.30 | 10.31 | 0.05 | 10.30 | 10.49 |
|
|
2024-01-19 | 14,013 | 10.49 | 10.26 | 0.01 | 10.20 | 10.49 |
|
|
2024-01-18 | 171,795 | 10.50 | 10.25 | -0.38 | 10.02 | 10.50 |
|
|
2024-01-17 | 15,525 | 10.59 | 10.63 | 0.05 | 10.50 | 10.59 |
|
|
2024-01-16 | 43,165 | 10.61 | 10.58 | -0.03 | 10.30 | 10.63 |
|
|
2024-01-15 | 73,121 | 10.63 | 10.61 | -0.02 | 10.30 | 10.63 |
|
|
2024-01-12 | 73,847 | 10.70 | 10.63 | 0.28 | 10.50 | 10.75 |
|
|
2024-01-11 | 19,343 | 10.60 | 10.35 | -0.24 | 10.11 | 10.59 |
|
|
2024-01-10 | 66,096 | 10.60 | 10.59 | 0.44 | 10.11 | 10.61 |
|
|
2024-01-09 | 164,113 | 10.60 | 10.15 | -0.18 | 10.05 | 10.62 |
|
|
2024-01-08 | 87,627 | 10.01 | 10.33 | -0.17 | 10.01 | 10.68 |
|
|
2024-01-05 | 127,467 | 10.50 | 10.50 | 0.29 | 10.01 | 10.55 |
|
|
2024-01-04 | 83,421 | 10.60 | 10.21 | 0.13 | 10.01 | 10.60 |
|
|
2024-01-03 | 120,914 | 10.08 | 10.08 | 0.00 | 10.00 | 10.10 |
|
|
2024-01-02 | 26,660 | 10.01 | 10.08 | 0.07 | 10.00 | 10.20 |
|
|
2023-12-29 | 151,667 | 10.20 | 10.01 | -0.05 | 10.00 | 10.20 |
|
|
2023-12-28 | 91,263 | 10.00 | 10.06 | 0.05 | 10.00 | 10.15 |
|
|
2023-12-27 | 36,524 | 10.14 | 10.01 | 0.07 | 9.97 | 10.15 |
|
|
2023-12-22 | 23,349 | 9.98 | 9.94 | -0.02 | 9.90 | 10.00 |
|
|
2023-12-21 | 18,431 | 10.00 | 9.96 | 0.19 | 9.90 | 10.00 |
|
|
2023-12-20 | 54,137 | 9.99 | 9.77 | 0.36 | 9.42 | 9.99 |
|
|
2023-12-19 | 284,230 | 10.00 | 9.41 | -0.41 | 9.00 | 10.00 |
|
|
2023-12-18 | 97,108 | 10.47 | 9.82 | -0.24 | 10.06 | 10.47 |
|
|
2023-12-15 | 93,349 | 10.39 | 10.06 | 0.01 | 10.00 | 10.39 |
|
|
2023-12-14 | 1,791 | 10.30 | 10.05 | -0.42 | 10.00 | 10.50 |
|
|
2023-12-13 | 53,519 | 10.00 | 10.47 | -0.02 | 10.00 | 10.57 |
|
|
2023-12-12 | 1,984 | 10.49 | 10.49 | 0.34 | 10.25 | 10.50 |
|
|
2023-12-11 | 29,895 | 10.20 | 10.15 | 0.36 | 10.00 | 10.48 |
|
|
2023-12-08 | 65,965 | 9.57 | 9.79 | 0.11 | 9.57 | 10.11 |
|
|
2023-12-07 | 10,410 | 10.20 | 9.68 | -0.59 | 9.70 | 10.20 |
|
|
2023-12-06 | 19,328 | 10.20 | 10.27 | 0.25 | 10.00 | 10.35 |
|
|
2023-12-05 | 310,305 | 10.02 | 10.02 | -0.35 | 9.50 | 10.47 |
|
|
2023-12-04 | 49,436 | 10.40 | 10.37 | 0.06 | 10.50 | 10.59 |
|
|
2023-12-01 | 232,820 | 10.30 | 10.31 | -0.05 | 10.22 | 10.39 |
|
|
2023-11-30 | 81,697 | 10.39 | 10.36 | -0.02 | 10.33 | 10.39 |
|
|
2023-11-29 | 27,769 | 10.59 | 10.38 | -0.09 | 10.35 | 10.58 |
|
|
2023-11-28 | 28,009 | 10.50 | 10.47 | 0.10 | 10.41 | 10.59 |
|
|
2023-11-27 | 97,904 | 10.31 | 10.37 | -0.09 | 10.50 | 10.60 |
|
|
2023-11-24 | 62,092 | 10.60 | 10.46 | -0.18 | 10.33 | 10.60 |
|
|
2023-11-23 | 13,256 | 10.89 | 10.64 | -0.11 | 10.53 | 10.89 |
|
|
2023-11-22 | 23,373 | 10.90 | 10.75 | 0.24 | 10.45 | 10.90 |
|
|
2023-11-21 | 41,489 | 10.77 | 10.51 | -0.26 | 10.45 | 10.77 |
|
|
2023-11-20 | 57,487 | 10.88 | 10.77 | 0.19 | 10.58 | 10.88 |
|
|
2023-11-17 | 5,928 | 10.86 | 10.58 | 0.19 | 10.45 | 10.88 |
|
|
2023-11-16 | 158,807 | 10.65 | 10.39 | -0.25 | 10.22 | 10.65 |
|
|
2023-11-15 | 13,780 | 10.84 | 10.64 | -0.22 | 10.44 | 10.96 |
|
|
2023-11-14 | 67,418 | 10.80 | 10.86 | 0.42 | 10.80 | 10.96 |
|
|
2023-11-13 | 91,148 | 10.89 | 10.44 | -0.54 | 10.31 | 10.89 |
|
|
2023-11-10 | 36,598 | 10.98 | 10.98 | -0.16 | 10.96 | 11.00 |
|
|
2023-11-09 | 374,039 | 11.00 | 11.14 | 0.22 | 10.96 | 11.00 |
|
|
2023-11-08 | 141,475 | 11.38 | 10.92 | -0.42 | 10.90 | 11.37 |
|
|
2023-11-07 | 26,282 | 11.38 | 11.34 | 0.09 | 11.23 | 11.38 |
|
|
2023-11-06 | 21,281 | 11.56 | 11.25 | -0.01 | 11.38 | 11.56 |
|
|
2023-11-03 | 57,341 | 11.26 | 11.26 | 0.08 | 11.04 | 11.38 |
|
|
2023-11-02 | 22,693 | 11.20 | 11.18 | -0.20 | 11.16 | 11.30 |
|
|
2023-11-01 | 71,687 | 11.30 | 11.38 | -0.12 | 11.30 | 11.58 |
|
|
2023-10-31 | 88,981 | 11.60 | 11.50 | 0.12 | 11.50 | 11.60 |
|
|
2023-10-30 | 26,375 | 11.48 | 11.38 | -0.07 | 11.14 | 11.50 |
|
|
2023-10-27 | 83,539 | 11.16 | 11.45 | -0.22 | 11.16 | 11.66 |
|
|
2023-10-26 | 54,567 | 11.68 | 11.67 | 0.48 | 11.47 | 11.68 |
|
|
2023-10-25 | 96,758 | 11.68 | 11.19 | -0.08 | 11.14 | 11.70 |
|
|
2023-10-24 | 8,483 | 11.38 | 11.27 | -0.15 | 11.38 | 11.42 |
|
|
2023-10-23 | 78,169 | 11.11 | 11.42 | 0.16 | 11.11 | 11.55 |
|
|
2023-10-20 | 26,351 | 11.39 | 11.26 | -0.01 | 11.05 | 11.39 |
|
|
2023-10-19 | 40,070 | 11.40 | 11.27 | 0.12 | 11.16 | 11.40 |
|
|
2023-10-18 | 41,807 | 11.50 | 11.15 | -0.28 | 11.18 | 11.50 |
|
|
2023-10-17 | 150,469 | 11.50 | 11.43 | -0.10 | 11.50 | 11.70 |
|
|
2023-10-13 | 7,490 | 11.70 | 11.53 | 0.18 | 11.21 | 11.70 |
|
|
2023-10-12 | 105,941 | 11.50 | 11.35 | -0.07 | 11.17 | 11.70 |
|
|
2023-10-11 | 14,138 | 11.69 | 11.42 | 0.11 | 11.32 | 11.69 |
|
|
2023-10-10 | 145,847 | 11.78 | 11.31 | 0.16 | 11.30 | 11.80 |
|
|
2023-10-09 | 46,212 | 11.10 | 11.15 | -0.37 | 11.00 | 11.40 |
|
|
2023-10-06 | 318,648 | 11.70 | 11.52 | 0.61 | 11.25 | 11.70 |
|
|
2023-10-05 | 150,719 | 11.21 | 10.91 | 0.17 | 11.21 | 11.25 |
|
|
2023-10-04 | 42,597 | 10.74 | 10.74 | -0.24 | 10.70 | 10.74 |
|
|
2023-10-03 | 42,106 | 10.99 | 10.98 | 0.41 | 10.65 | 10.99 |
|
|
2023-10-02 | 88,717 | 10.65 | 10.57 | -0.03 | 10.30 | 10.97 |
|
|
2023-09-29 | 14,468 | 10.58 | 10.60 | 0.11 | 10.50 | 10.58 |
|
|
2023-09-28 | 7,473 | 10.40 | 10.49 | 0.09 | 10.25 | 10.55 |
|
|
2023-09-27 | 28,901 | 10.40 | 10.40 | 0.03 | 10.22 | 10.40 |
|
|
2023-09-26 | 18,220 | 10.40 | 10.37 | -0.01 | 10.22 | 10.40 |
|
|
2023-09-25 | 26,223 | 10.40 | 10.38 | -0.01 | 10.10 | 10.40 |
|
|
2023-09-22 | 40,779 | 10.40 | 10.39 | 0.02 | 10.39 | 10.40 |
|
|
2023-09-21 | 16,520 | 10.30 | 10.37 | 0.44 | 10.20 | 10.30 |
|
|
2023-09-20 | 5,496 | 10.40 | 9.93 | -0.15 | 10.00 | 10.40 |
|
|
2023-09-19 | 37,482 | 10.44 | 10.08 | -0.23 | 9.80 | 10.44 |
|
|
2023-09-18 | 11,199 | 10.50 | 10.31 | -0.18 | 9.90 | 10.50 |
|
|
2023-09-15 | 9,927 | 10.99 | 10.49 | -0.04 | 10.55 | 11.00 |
|
|
2023-09-14 | 70,432 | 10.00 | 10.53 | 0.12 | 9.73 | 10.99 |
|
|
2023-09-13 | 108,644 | 10.55 | 10.41 | -0.10 | 10.55 | 10.69 |
|
|
2023-09-12 | 48,278 | 10.51 | 10.51 | -0.03 | 10.51 | 10.70 |
|
|
2023-09-11 | 32,216 | 10.59 | 10.54 | -0.05 | 10.59 | 10.60 |
|
|
2023-09-08 | 75,670 | 10.55 | 10.59 | -0.04 | 10.51 | 10.55 |
|
|
2023-09-07 | 10,679 | 10.60 | 10.63 | -0.03 | 10.60 | 10.70 |
|
|
2023-09-06 | 50,928 | 10.90 | 10.66 | -0.23 | 10.56 | 10.90 |
|
|
2023-09-05 | 29,817 | 11.18 | 10.89 | -0.25 | 10.60 | 11.18 |
|
|
2023-09-04 | 20,997 | 11.25 | 11.14 | 0.65 | 11.23 | 11.24 |
|
|
2023-09-01 | 58,802 | 11.37 | 10.49 | -0.18 | 10.70 | 11.37 |
|
|
2023-08-31 | 64,572 | 10.50 | 10.67 | -0.44 | 10.35 | 10.50 |
|
|
2023-08-30 | 19,107 | 11.57 | 11.11 | 0.08 | 10.25 | 11.57 |
|
|
2023-08-29 | 118,840 | 11.00 | 11.03 | -0.33 | 10.15 | 11.00 |
|
|
2023-08-28 | 24,791 | 11.00 | 11.36 | -0.27 | 11.00 | 11.65 |
|
|
2023-08-25 | 35,057 | 11.25 | 11.63 | 0.44 | 11.19 | 11.25 |
|
|
2023-08-24 | 63,262 | 11.00 | 11.19 | 0.38 | 11.00 | 11.66 |
|
|
2023-08-23 | 300,250 | 11.00 | 10.81 | 0.26 | 11.00 | 11.10 |
|
|
2023-08-22 | 179,716 | 10.60 | 10.55 | -0.04 | 10.45 | 10.60 |
|
|
2023-08-21 | 38,852 | 10.75 | 10.59 | -0.20 | 10.55 | 10.75 |
|
|
2023-08-18 | 64,894 | 10.55 | 10.79 | -0.21 | 10.55 | 11.10 |
|
|
2023-08-17 | 23,036 | 11.10 | 11.00 | 0.16 | 10.85 | 11.10 |
|
|
2023-08-16 | 117,767 | 11.00 | 10.84 | 0.05 | 10.60 | 11.00 |
|
|
2023-08-15 | 17,405 | 11.00 | 10.79 | -0.19 | 10.78 | 11.00 |
|
|
2023-08-14 | 34,358 | 11.00 | 10.98 | -0.02 | 10.80 | 11.00 |
|
|
2023-08-11 | 41,421 | 11.00 | 11.00 | 0.06 | 10.94 | 11.00 |
|
|
2023-08-10 | 222,749 | 11.00 | 10.94 | -0.04 | 10.99 | 11.00 |
|
|
2023-08-09 | 46,686 | 11.00 | 10.98 | 0.08 | 10.80 | 11.00 |
|
|
2023-08-08 | 51,284 | 11.00 | 10.90 | 0.02 | 10.79 | 11.00 |
Select Stock
Prev. Closing Price
$8.12
Open
$8.16
Bid
$8.12
Ask
$8.18
Volume Traded
11,911
Last Traded
$8.15
