KINGSTON PROPERTIES LIMITED (KPREIT)
July 17, 2023 through July 17, 2024TIP: Select short periods when viewing stocks.
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
2024-07-17 | 19,253 | 8.99 | 8.96 | -0.02 | 8.95 | 8.99 |
|
2024-07-16 | 720 | 8.98 | 8.98 | 0.03 | 8.95 | 9.00 |
|
2024-07-15 | 28,581 | 8.95 | 8.95 | 0.00 | 8.95 | 9.00 |
|
|
2024-07-12 | 100 | 8.95 | 8.95 | 0.00 | 8.95 | 9.00 |
|
|
2024-07-11 | 10,524 | 8.95 | 8.95 | 0.00 | 8.95 | 9.00 |
|
|
2024-07-10 | 0 | 9.00 | 8.95 | 0.00 | 8.95 | 9.00 |
|
|
2024-07-09 | 4,223 | 9.00 | 8.95 | -0.01 | 8.95 | 9.00 |
|
|
2024-07-08 | 10,800 | 8.95 | 8.96 | -0.04 | 8.95 | 9.00 |
|
|
2024-07-05 | 96 | 9.00 | 9.00 | 0.05 | 8.95 | 9.00 |
|
|
2024-07-04 | 6,640 | 8.95 | 8.95 | 0.00 | 8.95 | 9.00 |
|
|
2024-07-02 | 12,382 | 9.00 | 8.95 | 0.00 | 8.95 | 9.00 |
|
|
2024-07-01 | 124,123 | 8.95 | 8.95 | 0.00 | 8.95 | 9.00 |
|
|
2024-06-28 | 14,130 | 8.95 | 8.95 | -0.01 | 8.95 | 9.00 |
|
|
2024-06-27 | 64 | 8.96 | 8.96 | 0.02 | 8.95 | 9.00 |
|
|
2024-06-26 | 56,208 | 8.95 | 8.94 | 0.34 | 8.95 | 9.00 |
|
|
2024-06-25 | 8,305 | 8.80 | 8.60 | 0.15 | 8.80 | 8.97 |
|
|
2024-06-24 | 99,012 | 8.55 | 8.45 | 0.06 | 8.50 | 8.97 |
|
|
2024-06-21 | 1,978 | 8.40 | 8.39 | 0.35 | 8.00 | 8.40 |
|
|
2024-06-20 | 1,906 | 8.39 | 8.04 | -0.36 | 8.00 | 8.39 |
|
|
2024-06-19 | 0 | 8.40 | 8.40 | 0.00 | 8.00 | 8.39 |
|
|
2024-06-18 | 81 | 8.40 | 8.40 | 0.00 | 8.00 | 8.39 |
|
|
2024-06-17 | 190 | 8.40 | 8.40 | 0.40 | 8.00 | 8.40 |
|
|
2024-06-14 | 1,200 | 8.00 | 8.00 | -0.09 | 8.00 | 8.40 |
|
|
2024-06-13 | 1,306 | 8.00 | 8.09 | -0.29 | 8.00 | 8.40 |
|
|
2024-06-12 | 2,325 | 8.40 | 8.38 | -0.10 | 8.00 | 8.40 |
|
|
2024-06-11 | 645 | 8.48 | 8.48 | 0.48 | 8.00 | 8.48 |
|
|
2024-06-10 | 11,968 | 8.00 | 8.00 | -0.01 | 8.00 | 8.48 |
|
|
2024-06-07 | 62,979 | 8.48 | 8.01 | -0.20 | 8.39 | 8.48 |
|
|
2024-06-06 | 12,182 | 8.00 | 8.21 | -0.19 | 8.00 | 8.48 |
|
|
2024-06-05 | 100 | 8.40 | 8.40 | -0.08 | 8.40 | 8.50 |
|
|
2024-06-04 | 159 | 8.50 | 8.48 | -0.02 | 8.40 | 8.50 |
|
|
2024-06-03 | 512 | 8.47 | 8.50 | 0.03 | 8.25 | 8.47 |
|
|
2024-05-31 | 62,861 | 8.50 | 8.47 | 0.12 | 8.49 | 8.50 |
|
|
2024-05-30 | 3,738 | 8.40 | 8.35 | 0.34 | 8.40 | 8.47 |
|
|
2024-05-29 | 11,743 | 8.25 | 8.01 | 0.30 | 8.25 | 8.35 |
|
|
2024-05-28 | 55,404 | 8.00 | 7.71 | -0.01 | 8.00 | 8.35 |
|
|
2024-05-27 | 78,806 | 7.70 | 7.72 | 0.00 | 7.70 | 8.00 |
|
|
2024-05-24 | 5,776 | 7.99 | 7.72 | -0.27 | 7.70 | 7.99 |
|
|
2024-05-22 | 1,012 | 7.99 | 7.99 | 0.28 | 7.70 | 7.99 |
|
|
2024-05-21 | 10,712 | 8.00 | 7.71 | 0.01 | 7.70 | 8.00 |
|
|
2024-05-20 | 56,390 | 7.80 | 7.70 | 0.00 | 7.70 | 7.80 |
|
|
2024-05-17 | 14,000 | 7.70 | 7.70 | 0.08 | 7.70 | 7.80 |
|
|
2024-05-16 | 12,100 | 7.70 | 7.62 | -0.18 | 7.70 | 7.80 |
|
|
2024-05-15 | 73 | 7.80 | 7.80 | -0.17 | 7.35 | 7.80 |
|
|
2024-05-14 | 3,026 | 7.80 | 7.97 | 0.64 | 7.35 | 7.80 |
|
|
2024-05-13 | 21,438 | 7.13 | 7.33 | -1.12 | 7.14 | 7.99 |
|
|
2024-05-10 | 3,558 | 8.41 | 8.45 | 0.04 | 7.99 | 8.41 |
|
|
2024-05-09 | 3,200 | 8.46 | 8.41 | 0.20 | 8.00 | 8.46 |
|
|
2024-05-08 | 21,200 | 8.46 | 8.21 | -0.25 | 7.75 | 8.46 |
|
|
2024-05-07 | 1,314 | 7.81 | 8.46 | -0.02 | 7.81 | 8.47 |
|
|
2024-05-06 | 4,000 | 8.48 | 8.48 | 0.67 | 7.81 | 8.48 |
|
|
2024-05-03 | 10,045 | 8.25 | 7.81 | -0.44 | 7.76 | 8.44 |
|
|
2024-05-02 | 2,042 | 8.45 | 8.25 | -0.22 | 8.23 | 8.44 |
|
|
2024-05-01 | 1,329 | 8.25 | 8.47 | 0.10 | 7.80 | 8.25 |
|
|
2024-04-30 | 20,131 | 8.45 | 8.37 | 0.19 | 8.45 | 8.48 |
|
|
2024-04-29 | 129,823 | 8.25 | 8.18 | 0.09 | 8.25 | 8.40 |
|
|
2024-04-26 | 105,500 | 8.10 | 8.09 | 0.34 | 8.10 | 8.12 |
|
|
2024-04-25 | 5,000 | 7.75 | 7.75 | -0.06 | 7.75 | 8.09 |
|
|
2024-04-24 | 5,223 | 8.07 | 7.81 | 0.04 | 7.75 | 8.09 |
|
|
2024-04-23 | 3,114 | 7.75 | 7.77 | -0.08 | 7.75 | 8.07 |
|
|
2024-04-22 | 4,939 | 7.75 | 7.85 | -0.22 | 7.75 | 8.07 |
|
|
2024-04-19 | 749 | 8.07 | 8.07 | 0.07 | 7.98 | 8.07 |
|
|
2024-04-18 | 3,756 | 8.00 | 8.00 | 0.25 | 7.75 | 8.07 |
|
|
2024-04-17 | 1 | 7.75 | 7.75 | 0.00 | 7.75 | 8.00 |
|
|
2024-04-16 | 52,114 | 7.75 | 7.75 | -0.32 | 7.75 | 8.00 |
|
|
2024-04-15 | 14 | 8.07 | 8.07 | 0.00 | 7.75 | 8.00 |
|
|
2024-04-12 | 2 | 8.07 | 8.07 | 0.32 | 7.75 | 8.07 |
|
|
2024-04-11 | 2,000 | 7.75 | 7.75 | -0.34 | 7.75 | 8.07 |
|
|
2024-04-10 | 35 | 8.09 | 8.09 | 0.06 | 7.95 | 8.07 |
|
|
2024-04-09 | 610 | 8.15 | 8.03 | 0.03 | 7.95 | 8.10 |
|
|
2024-04-08 | 1,749 | 8.00 | 8.00 | 0.01 | 7.95 | 8.00 |
|
|
2024-04-05 | 386 | 7.99 | 7.99 | 0.00 | 7.75 | 7.99 |
|
|
2024-04-04 | 43,829 | 7.80 | 7.99 | -0.02 | 7.75 | 7.99 |
|
|
2024-04-03 | 5,393 | 8.00 | 8.01 | -0.22 | 8.00 | 8.15 |
|
|
2024-04-02 | 5,065 | 8.00 | 8.23 | 0.15 | 8.05 | 8.15 |
|
|
2024-03-28 | 185,028 | 8.40 | 8.08 | 0.08 | 8.00 | 8.44 |
|
|
2024-03-27 | 22,024 | 8.00 | 8.00 | 0.36 | 8.00 | 8.03 |
|
|
2024-03-26 | 330,269 | 8.00 | 7.64 | 0.27 | 8.00 | 8.11 |
|
|
2024-03-25 | 272,880 | 7.50 | 7.37 | 0.15 | 7.01 | 7.50 |
|
|
2024-03-22 | 5,360 | 7.07 | 7.22 | -0.28 | 7.07 | 7.50 |
|
|
2024-03-21 | 13 | 7.50 | 7.50 | 0.36 | 7.10 | 7.50 |
|
|
2024-03-20 | 2,608 | 7.07 | 7.14 | 0.08 | 7.08 | 7.50 |
|
|
2024-03-19 | 34,435 | 7.50 | 7.06 | -0.43 | 7.07 | 7.50 |
|
|
2024-03-18 | 1,346 | 7.50 | 7.49 | 0.48 | 7.10 | 7.50 |
|
|
2024-03-15 | 67,797 | 7.00 | 7.01 | -0.49 | 7.10 | 7.50 |
|
|
2024-03-14 | 623 | 7.50 | 7.50 | 0.42 | 7.06 | 7.50 |
|
|
2024-03-13 | 2,566 | 7.08 | 7.08 | 0.00 | 7.06 | 7.50 |
|
|
2024-03-12 | 26,735 | 7.50 | 7.08 | 0.07 | 7.05 | 7.50 |
|
|
2024-03-11 | 1,000 | 7.01 | 7.01 | -0.49 | 7.05 | 7.50 |
|
|
2024-03-08 | 3,360 | 7.50 | 7.50 | 0.00 | 7.40 | 7.50 |
|
|
2024-03-07 | 855 | 7.50 | 7.50 | 0.00 | 7.40 | 7.50 |
|
|
2024-03-06 | 2,031 | 7.50 | 7.50 | 0.00 | 7.36 | 7.50 |
|
|
2024-03-05 | 123,019 | 7.35 | 7.50 | -0.50 | 7.35 | 7.50 |
|
|
2024-03-04 | 155 | 8.00 | 8.00 | -0.03 | 7.50 | 8.00 |
|
|
2024-03-01 | 1,200 | 8.01 | 8.03 | 0.00 | 8.01 | 8.40 |
|
|
2024-02-29 | 152,039 | 8.25 | 8.03 | 0.27 | 8.25 | 8.40 |
|
|
2024-02-28 | 327,714 | 8.00 | 7.76 | 0.24 | 8.00 | 8.01 |
|
|
2024-02-27 | 1,319 | 7.52 | 7.52 | 0.00 | 7.50 | 7.52 |
|
|
2024-02-26 | 65 | 7.52 | 7.52 | 0.00 | 7.50 | 7.52 |
|
|
2024-02-23 | 2,350 | 7.52 | 7.52 | 0.02 | 7.50 | 7.52 |
|
|
2024-02-22 | 16,469 | 7.53 | 7.50 | 0.00 | 7.50 | 7.53 |
|
|
2024-02-21 | 63,616 | 7.50 | 7.50 | 0.18 | 7.50 | 7.53 |
|
|
2024-02-20 | 227,509 | 7.50 | 7.32 | 0.30 | 7.50 | 7.53 |
|
|
2024-02-19 | 28,055 | 7.30 | 7.02 | 0.02 | 7.00 | 7.30 |
|
|
2024-02-16 | 1,750 | 7.00 | 7.00 | 0.04 | 6.95 | 7.30 |
|
|
2024-02-15 | 1,207 | 7.29 | 6.96 | -0.20 | 6.95 | 7.30 |
|
|
2024-02-13 | 9,012 | 7.30 | 7.16 | 0.20 | 6.91 | 7.29 |
|
|
2024-02-12 | 32,145 | 7.12 | 6.96 | -0.17 | 6.90 | 7.12 |
|
|
2024-02-09 | 2,900 | 7.30 | 7.13 | 0.06 | 7.05 | 7.30 |
|
|
2024-02-08 | 18,013 | 7.02 | 7.07 | -0.46 | 7.00 | 7.30 |
|
|
2024-02-07 | 2,580 | 7.53 | 7.53 | 0.20 | 7.50 | 7.53 |
|
|
2024-02-06 | 5,009 | 7.50 | 7.33 | -0.20 | 7.50 | 7.53 |
|
|
2024-02-05 | 685 | 7.53 | 7.53 | 0.47 | 7.06 | 7.53 |
|
|
2024-02-02 | 2,670 | 7.06 | 7.06 | -0.47 | 7.06 | 7.53 |
|
|
2024-02-01 | 2,602 | 7.55 | 7.53 | 0.00 | 7.06 | 7.55 |
|
|
2024-01-31 | 791,913 | 7.55 | 7.53 | 0.43 | 7.50 | 7.55 |
|
|
2024-01-30 | 7,190 | 7.20 | 7.10 | 0.00 | 7.06 | 7.20 |
|
|
2024-01-29 | 1,636 | 7.10 | 7.10 | 0.07 | 7.05 | 7.20 |
|
|
2024-01-26 | 2,323 | 7.10 | 7.03 | 0.01 | 7.05 | 7.10 |
|
|
2024-01-25 | 2,401 | 7.02 | 7.02 | 0.00 | 7.02 | 7.20 |
|
|
2024-01-24 | 1,624 | 7.02 | 7.02 | -0.01 | 7.02 | 7.20 |
|
|
2024-01-23 | 3,479 | 7.02 | 7.03 | -0.01 | 7.02 | 7.40 |
|
|
2024-01-22 | 3,390 | 7.43 | 7.04 | -0.38 | 7.03 | 7.40 |
|
|
2024-01-19 | 2,520 | 7.50 | 7.42 | 0.33 | 7.10 | 7.52 |
|
|
2024-01-18 | 1,388 | 7.15 | 7.09 | 0.03 | 7.05 | 7.15 |
|
|
2024-01-17 | 2,215 | 7.05 | 7.06 | 0.01 | 7.05 | 7.09 |
|
|
2024-01-16 | 8,723 | 7.15 | 7.05 | -0.05 | 7.01 | 7.15 |
|
|
2024-01-15 | 24,831 | 7.10 | 7.10 | 0.08 | 7.01 | 7.10 |
|
|
2024-01-12 | 2,900 | 7.01 | 7.02 | -0.08 | 7.01 | 7.10 |
|
|
2024-01-11 | 8,172 | 7.10 | 7.10 | 0.00 | 7.05 | 7.10 |
|
|
2024-01-10 | 33,468 | 7.05 | 7.10 | -0.45 | 7.01 | 7.10 |
|
|
2024-01-09 | 0 | 7.55 | 7.55 | 0.00 | 7.08 | 7.49 |
|
|
2024-01-08 | 379 | 7.55 | 7.55 | 0.51 | 7.08 | 7.55 |
|
|
2024-01-05 | 10,445 | 7.01 | 7.04 | -0.03 | 7.01 | 7.60 |
|
|
2024-01-04 | 1,120 | 7.50 | 7.07 | -0.09 | 7.10 | 7.70 |
|
|
2024-01-03 | 3,279 | 7.70 | 7.16 | 0.12 | 7.05 | 7.70 |
|
|
2024-01-02 | 2,220 | 7.80 | 7.04 | -0.76 | 7.00 | 7.70 |
|
|
2023-12-29 | 8,524 | 7.80 | 7.80 | -0.07 | 8.05 | 8.19 |
|
|
2023-12-28 | 131,579 | 8.00 | 7.87 | 0.34 | 8.00 | 8.50 |
|
|
2023-12-27 | 259,775 | 7.80 | 7.53 | 0.21 | 7.70 | 7.80 |
|
|
2023-12-22 | 6,242 | 7.32 | 7.32 | 0.33 | 6.97 | 7.32 |
|
|
2023-12-21 | 2,012 | 6.93 | 6.99 | -0.03 | 6.93 | 7.02 |
|
|
2023-12-20 | 14,142 | 7.32 | 7.02 | 0.10 | 7.00 | 7.32 |
|
|
2023-12-19 | 27,786 | 7.32 | 6.92 | -0.23 | 7.00 | 7.32 |
|
|
2023-12-18 | 0 | 7.40 | 7.15 | 0.00 | 7.15 | 7.40 |
|
|
2023-12-15 | 1,979 | 7.40 | 7.15 | 0.15 | 7.00 | 7.40 |
|
|
2023-12-14 | 0 | 7.00 | 7.00 | 0.00 | 7.14 | 7.60 |
|
|
2023-12-13 | 1,712 | 7.00 | 7.00 | -0.14 | 7.14 | 7.60 |
|
|
2023-12-12 | 100 | 7.14 | 7.14 | 0.00 | 7.00 | 7.61 |
|
|
2023-12-11 | 2,170 | 6.93 | 7.14 | -0.33 | 6.93 | 7.62 |
|
|
2023-12-08 | 1,827 | 7.40 | 7.47 | -0.18 | 7.41 | 7.65 |
|
|
2023-12-07 | 27 | 7.65 | 7.65 | 0.00 | 7.40 | 7.65 |
|
|
2023-12-06 | 58 | 7.65 | 7.65 | 0.00 | 7.40 | 7.65 |
|
|
2023-12-05 | 12,574 | 7.65 | 7.65 | 0.65 | 7.40 | 7.65 |
|
|
2023-12-04 | 0 | 7.00 | 7.00 | 0.00 | 7.20 | 7.69 |
|
|
2023-12-01 | 308 | 7.00 | 7.00 | -0.21 | 7.00 | 7.70 |
|
|
2023-11-30 | 641,756 | 7.70 | 7.21 | 0.18 | 7.70 | 7.80 |
|
|
2023-11-29 | 63,164 | 7.49 | 7.03 | 0.03 | 6.73 | 7.49 |
|
|
2023-11-28 | 115,141 | 7.00 | 7.00 | 0.06 | 6.94 | 7.00 |
|
|
2023-11-27 | 10,647 | 6.73 | 6.94 | 0.00 | 6.73 | 6.99 |
|
|
2023-11-24 | 6,100 | 6.93 | 6.94 | 0.01 | 6.93 | 6.99 |
|
|
2023-11-23 | 4,130 | 6.99 | 6.93 | 0.00 | 6.93 | 6.99 |
|
|
2023-11-22 | 9,774 | 6.73 | 6.93 | -0.07 | 6.73 | 6.99 |
|
|
2023-11-21 | 81,294 | 6.90 | 7.00 | 0.00 | 6.90 | 7.00 |
|
|
2023-11-20 | 18,104 | 7.00 | 7.00 | -0.25 | 6.97 | 7.00 |
|
|
2023-11-17 | 219,491 | 7.25 | 7.25 | 0.24 | 7.00 | 7.25 |
|
|
2023-11-16 | 15,772 | 7.10 | 7.01 | 0.01 | 7.25 | 7.29 |
|
|
2023-11-15 | 18,600 | 7.00 | 7.00 | -0.01 | 7.00 | 7.29 |
|
|
2023-11-14 | 2,501 | 7.15 | 7.01 | -0.14 | 7.01 | 7.29 |
|
|
2023-11-13 | 2,203 | 7.15 | 7.15 | -0.14 | 7.02 | 7.15 |
|
|
2023-11-10 | 148 | 7.29 | 7.29 | 0.28 | 7.03 | 7.29 |
|
|
2023-11-09 | 13,977 | 7.29 | 7.01 | 0.00 | 7.02 | 7.29 |
|
|
2023-11-08 | 4,624 | 7.30 | 7.01 | -0.19 | 7.20 | 7.30 |
|
|
2023-11-07 | 7,613 | 7.20 | 7.20 | 0.00 | 7.20 | 7.30 |
|
|
2023-11-06 | 12,561 | 7.20 | 7.20 | 0.00 | 7.20 | 7.50 |
|
|
2023-11-03 | 15,523 | 7.01 | 7.20 | -0.35 | 7.01 | 7.75 |
|
|
2023-11-02 | 6,831 | 7.55 | 7.55 | -0.04 | 7.01 | 7.60 |
|
|
2023-11-01 | 730 | 7.00 | 7.59 | 0.00 | 7.04 | 7.70 |
|
|
2023-10-31 | 63,719 | 7.70 | 7.59 | 0.58 | 7.80 | 7.99 |
|
|
2023-10-30 | 12,459 | 7.40 | 7.01 | -0.35 | 7.00 | 7.40 |
|
|
2023-10-27 | 27,812 | 7.32 | 7.36 | 0.04 | 7.00 | 7.40 |
|
|
2023-10-26 | 6,189 | 7.40 | 7.32 | -0.13 | 7.00 | 7.40 |
|
|
2023-10-25 | 1,251 | 7.45 | 7.45 | -0.05 | 7.25 | 7.40 |
|
|
2023-10-24 | 39 | 7.49 | 7.50 | 0.25 | 7.45 | 7.48 |
|
|
2023-10-23 | 10,106 | 6.90 | 7.25 | -0.25 | 7.49 | 7.50 |
|
|
2023-10-20 | 660 | 7.50 | 7.50 | 0.01 | 7.49 | 7.50 |
|
|
2023-10-19 | 100,000 | 7.50 | 7.49 | 0.06 | 7.43 | 7.50 |
|
|
2023-10-18 | 1,000 | 7.43 | 7.43 | 0.02 | 7.41 | 7.44 |
|
|
2023-10-17 | 340 | 7.44 | 7.41 | -0.03 | 6.76 | 7.44 |
|
|
2023-10-13 | 93 | 7.44 | 7.44 | 0.00 | 6.71 | 7.44 |
|
|
2023-10-12 | 0 | 7.44 | 7.44 | 0.00 | 7.44 | 7.45 |
|
|
2023-10-11 | 822 | 7.44 | 7.44 | 0.00 | 6.67 | 7.45 |
|
|
2023-10-10 | 910 | 7.44 | 7.44 | 0.82 | 6.67 | 7.44 |
|
|
2023-10-09 | 3,288 | 7.11 | 6.62 | -0.18 | 6.66 | 7.11 |
|
|
2023-10-06 | 1,731 | 7.10 | 6.80 | 0.07 | 6.73 | 7.11 |
|
|
2023-10-05 | 18,150 | 6.65 | 6.73 | -0.04 | 6.65 | 7.11 |
|
|
2023-10-04 | 89 | 6.77 | 6.77 | 0.16 | 6.65 | 7.11 |
|
|
2023-10-03 | 150,600 | 6.40 | 6.61 | -1.03 | 6.43 | 7.11 |
|
|
2023-10-02 | 32,491 | 7.50 | 7.64 | -0.07 | 7.50 | 7.69 |
|
|
2023-09-29 | 248,150 | 8.00 | 7.71 | 0.03 | 7.65 | 8.00 |
|
|
2023-09-28 | 1,096 | 7.69 | 7.68 | 0.24 | 7.69 | 7.70 |
|
|
2023-09-27 | 135,929 | 7.50 | 7.44 | 0.33 | 7.50 | 7.70 |
|
|
2023-09-26 | 5,498 | 6.50 | 7.11 | -0.17 | 6.51 | 7.28 |
|
|
2023-09-25 | 495 | 7.28 | 7.28 | 0.07 | 7.27 | 7.28 |
|
|
2023-09-22 | 512 | 6.90 | 7.21 | 0.41 | 6.90 | 7.28 |
|
|
2023-09-21 | 6,404 | 6.62 | 6.80 | -0.36 | 7.16 | 7.28 |
|
|
2023-09-20 | 3,062 | 7.29 | 7.16 | 0.53 | 6.70 | 7.28 |
|
|
2023-09-19 | 1,254 | 6.63 | 6.63 | 0.06 | 6.63 | 7.35 |
|
|
2023-09-18 | 2,611 | 7.30 | 6.57 | -0.73 | 6.75 | 7.37 |
|
|
2023-09-15 | 1 | 7.30 | 7.30 | 0.00 | 6.70 | 7.39 |
|
|
2023-09-14 | 1 | 7.30 | 7.30 | 0.00 | 6.72 | 7.30 |
|
|
2023-09-13 | 102 | 7.30 | 7.30 | -0.10 | 6.70 | 7.30 |
|
|
2023-09-12 | 10,000 | 7.40 | 7.40 | 0.70 | 6.70 | 7.39 |
|
|
2023-09-11 | 5,350 | 6.60 | 6.70 | 0.12 | 6.60 | 7.33 |
|
|
2023-09-08 | 1,469 | 7.32 | 6.58 | -0.31 | 6.89 | 7.34 |
|
|
2023-09-07 | 3,430 | 7.32 | 6.89 | 0.00 | 7.04 | 7.34 |
|
|
2023-09-06 | 8,600 | 6.75 | 6.89 | -0.04 | 6.76 | 7.04 |
|
|
2023-09-05 | 10,166 | 7.34 | 6.93 | -0.01 | 6.94 | 7.35 |
|
|
2023-09-04 | 13,000 | 7.00 | 6.94 | -0.46 | 6.91 | 7.35 |
|
|
2023-09-01 | 0 | 7.48 | 7.40 | 0.00 | 6.96 | 7.48 |
|
|
2023-08-31 | 40,698 | 7.48 | 7.40 | 0.10 | 7.49 | 7.50 |
|
|
2023-08-30 | 68 | 7.30 | 7.30 | 0.36 | 6.91 | 7.34 |
|
|
2023-08-29 | 10,061 | 6.90 | 6.94 | -0.41 | 6.90 | 7.35 |
|
|
2023-08-28 | 7 | 7.35 | 7.35 | 0.35 | 7.00 | 7.35 |
|
|
2023-08-25 | 1,302 | 7.00 | 7.00 | -0.39 | 7.00 | 7.35 |
|
|
2023-08-24 | 0 | 7.39 | 7.39 | 0.00 | 6.96 | 7.39 |
|
|
2023-08-23 | 1,721 | 7.39 | 7.39 | -0.04 | 6.96 | 7.39 |
|
|
2023-08-22 | 3,998 | 7.44 | 7.43 | 0.50 | 6.96 | 7.39 |
|
|
2023-08-21 | 6,864 | 7.00 | 6.93 | -0.02 | 6.96 | 7.39 |
|
|
2023-08-18 | 14,000 | 6.95 | 6.95 | -0.03 | 6.95 | 7.39 |
|
|
2023-08-17 | 14,986 | 6.95 | 6.98 | -0.41 | 6.95 | 7.35 |
|
|
2023-08-16 | 170 | 7.39 | 7.39 | 0.00 | 7.00 | 7.35 |
|
|
2023-08-15 | 1,088 | 7.39 | 7.39 | -0.01 | 7.00 | 7.39 |
|
|
2023-08-14 | 453 | 7.40 | 7.40 | -0.02 | 6.95 | 7.39 |
|
|
2023-08-11 | 6 | 7.42 | 7.42 | 0.52 | 6.90 | 7.41 |
|
|
2023-08-10 | 30,700 | 6.90 | 6.90 | -0.45 | 6.90 | 7.42 |
|
|
2023-08-09 | 1,625 | 6.97 | 7.35 | 0.20 | 7.16 | 7.44 |
|
|
2023-08-08 | 2,432 | 6.97 | 7.15 | 0.27 | 6.97 | 7.48 |
|
|
2023-08-04 | 3,291 | 6.88 | 6.88 | -0.62 | 6.90 | 7.50 |
|
|
2023-08-03 | 3,585 | 7.50 | 7.50 | 0.53 | 6.88 | 7.50 |
|
|
2023-08-02 | 11,714 | 7.50 | 6.97 | -0.64 | 6.88 | 7.50 |
|
|
2023-07-31 | 158,341 | 7.80 | 7.61 | 0.78 | 7.80 | 7.99 |
|
|
2023-07-28 | 19,770 | 7.47 | 6.83 | 0.03 | 6.83 | 7.49 |
|
|
2023-07-27 | 5,150 | 6.77 | 6.80 | -0.69 | 6.78 | 7.47 |
|
|
2023-07-26 | 1,926 | 7.49 | 7.49 | 0.48 | 6.77 | 7.49 |
|
|
2023-07-25 | 0 | 6.70 | 7.01 | 0.00 | 7.05 | 7.49 |
|
|
2023-07-24 | 9,622 | 6.70 | 7.01 | -0.01 | 6.77 | 7.49 |
|
|
2023-07-21 | 4,309 | 6.74 | 7.02 | -0.35 | 6.74 | 7.46 |
|
|
2023-07-20 | 4,805 | 6.72 | 7.37 | -0.13 | 6.74 | 7.48 |
|
|
2023-07-19 | 11,782 | 7.13 | 7.50 | 0.73 | 6.70 | 7.50 |
|
|
2023-07-18 | 105,071 | 6.99 | 6.77 | -0.22 | 6.50 | 6.99 |
|
|
2023-07-17 | 33,740 | 6.99 | 6.99 | -0.31 | 6.80 | 6.99 |
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
|
2024-07-17 | 19,253 | 8.99 | 8.96 | -0.02 | 8.95 | 8.99 |
|
|
2024-07-16 | 720 | 8.98 | 8.98 | 0.03 | 8.95 | 9.00 |
|
|
2024-07-15 | 28,581 | 8.95 | 8.95 | 0.00 | 8.95 | 9.00 |
|
|
2024-07-12 | 100 | 8.95 | 8.95 | 0.00 | 8.95 | 9.00 |
|
|
2024-07-11 | 10,524 | 8.95 | 8.95 | 0.00 | 8.95 | 9.00 |
|
|
2024-07-10 | 0 | 9.00 | 8.95 | 0.00 | 8.95 | 9.00 |
|
|
2024-07-09 | 4,223 | 9.00 | 8.95 | -0.01 | 8.95 | 9.00 |
|
|
2024-07-08 | 10,800 | 8.95 | 8.96 | -0.04 | 8.95 | 9.00 |
|
|
2024-07-05 | 96 | 9.00 | 9.00 | 0.05 | 8.95 | 9.00 |
|
|
2024-07-04 | 6,640 | 8.95 | 8.95 | 0.00 | 8.95 | 9.00 |
|
|
2024-07-02 | 12,382 | 9.00 | 8.95 | 0.00 | 8.95 | 9.00 |
|
|
2024-07-01 | 124,123 | 8.95 | 8.95 | 0.00 | 8.95 | 9.00 |
|
|
2024-06-28 | 14,130 | 8.95 | 8.95 | -0.01 | 8.95 | 9.00 |
|
|
2024-06-27 | 64 | 8.96 | 8.96 | 0.02 | 8.95 | 9.00 |
|
|
2024-06-26 | 56,208 | 8.95 | 8.94 | 0.34 | 8.95 | 9.00 |
|
|
2024-06-25 | 8,305 | 8.80 | 8.60 | 0.15 | 8.80 | 8.97 |
|
|
2024-06-24 | 99,012 | 8.55 | 8.45 | 0.06 | 8.50 | 8.97 |
|
|
2024-06-21 | 1,978 | 8.40 | 8.39 | 0.35 | 8.00 | 8.40 |
|
|
2024-06-20 | 1,906 | 8.39 | 8.04 | -0.36 | 8.00 | 8.39 |
|
|
2024-06-19 | 0 | 8.40 | 8.40 | 0.00 | 8.00 | 8.39 |
|
|
2024-06-18 | 81 | 8.40 | 8.40 | 0.00 | 8.00 | 8.39 |
|
|
2024-06-17 | 190 | 8.40 | 8.40 | 0.40 | 8.00 | 8.40 |
|
|
2024-06-14 | 1,200 | 8.00 | 8.00 | -0.09 | 8.00 | 8.40 |
|
|
2024-06-13 | 1,306 | 8.00 | 8.09 | -0.29 | 8.00 | 8.40 |
|
|
2024-06-12 | 2,325 | 8.40 | 8.38 | -0.10 | 8.00 | 8.40 |
|
|
2024-06-11 | 645 | 8.48 | 8.48 | 0.48 | 8.00 | 8.48 |
|
|
2024-06-10 | 11,968 | 8.00 | 8.00 | -0.01 | 8.00 | 8.48 |
|
|
2024-06-07 | 62,979 | 8.48 | 8.01 | -0.20 | 8.39 | 8.48 |
|
|
2024-06-06 | 12,182 | 8.00 | 8.21 | -0.19 | 8.00 | 8.48 |
|
|
2024-06-05 | 100 | 8.40 | 8.40 | -0.08 | 8.40 | 8.50 |
|
|
2024-06-04 | 159 | 8.50 | 8.48 | -0.02 | 8.40 | 8.50 |
|
|
2024-06-03 | 512 | 8.47 | 8.50 | 0.03 | 8.25 | 8.47 |
|
|
2024-05-31 | 62,861 | 8.50 | 8.47 | 0.12 | 8.49 | 8.50 |
|
|
2024-05-30 | 3,738 | 8.40 | 8.35 | 0.34 | 8.40 | 8.47 |
|
|
2024-05-29 | 11,743 | 8.25 | 8.01 | 0.30 | 8.25 | 8.35 |
|
|
2024-05-28 | 55,404 | 8.00 | 7.71 | -0.01 | 8.00 | 8.35 |
|
|
2024-05-27 | 78,806 | 7.70 | 7.72 | 0.00 | 7.70 | 8.00 |
|
|
2024-05-24 | 5,776 | 7.99 | 7.72 | -0.27 | 7.70 | 7.99 |
|
|
2024-05-22 | 1,012 | 7.99 | 7.99 | 0.28 | 7.70 | 7.99 |
|
|
2024-05-21 | 10,712 | 8.00 | 7.71 | 0.01 | 7.70 | 8.00 |
|
|
2024-05-20 | 56,390 | 7.80 | 7.70 | 0.00 | 7.70 | 7.80 |
|
|
2024-05-17 | 14,000 | 7.70 | 7.70 | 0.08 | 7.70 | 7.80 |
|
|
2024-05-16 | 12,100 | 7.70 | 7.62 | -0.18 | 7.70 | 7.80 |
|
|
2024-05-15 | 73 | 7.80 | 7.80 | -0.17 | 7.35 | 7.80 |
|
|
2024-05-14 | 3,026 | 7.80 | 7.97 | 0.64 | 7.35 | 7.80 |
|
|
2024-05-13 | 21,438 | 7.13 | 7.33 | -1.12 | 7.14 | 7.99 |
|
|
2024-05-10 | 3,558 | 8.41 | 8.45 | 0.04 | 7.99 | 8.41 |
|
|
2024-05-09 | 3,200 | 8.46 | 8.41 | 0.20 | 8.00 | 8.46 |
|
|
2024-05-08 | 21,200 | 8.46 | 8.21 | -0.25 | 7.75 | 8.46 |
|
|
2024-05-07 | 1,314 | 7.81 | 8.46 | -0.02 | 7.81 | 8.47 |
|
|
2024-05-06 | 4,000 | 8.48 | 8.48 | 0.67 | 7.81 | 8.48 |
|
|
2024-05-03 | 10,045 | 8.25 | 7.81 | -0.44 | 7.76 | 8.44 |
|
|
2024-05-02 | 2,042 | 8.45 | 8.25 | -0.22 | 8.23 | 8.44 |
|
|
2024-05-01 | 1,329 | 8.25 | 8.47 | 0.10 | 7.80 | 8.25 |
|
|
2024-04-30 | 20,131 | 8.45 | 8.37 | 0.19 | 8.45 | 8.48 |
|
|
2024-04-29 | 129,823 | 8.25 | 8.18 | 0.09 | 8.25 | 8.40 |
|
|
2024-04-26 | 105,500 | 8.10 | 8.09 | 0.34 | 8.10 | 8.12 |
|
|
2024-04-25 | 5,000 | 7.75 | 7.75 | -0.06 | 7.75 | 8.09 |
|
|
2024-04-24 | 5,223 | 8.07 | 7.81 | 0.04 | 7.75 | 8.09 |
|
|
2024-04-23 | 3,114 | 7.75 | 7.77 | -0.08 | 7.75 | 8.07 |
|
|
2024-04-22 | 4,939 | 7.75 | 7.85 | -0.22 | 7.75 | 8.07 |
|
|
2024-04-19 | 749 | 8.07 | 8.07 | 0.07 | 7.98 | 8.07 |
|
|
2024-04-18 | 3,756 | 8.00 | 8.00 | 0.25 | 7.75 | 8.07 |
|
|
2024-04-17 | 1 | 7.75 | 7.75 | 0.00 | 7.75 | 8.00 |
|
|
2024-04-16 | 52,114 | 7.75 | 7.75 | -0.32 | 7.75 | 8.00 |
|
|
2024-04-15 | 14 | 8.07 | 8.07 | 0.00 | 7.75 | 8.00 |
|
|
2024-04-12 | 2 | 8.07 | 8.07 | 0.32 | 7.75 | 8.07 |
|
|
2024-04-11 | 2,000 | 7.75 | 7.75 | -0.34 | 7.75 | 8.07 |
|
|
2024-04-10 | 35 | 8.09 | 8.09 | 0.06 | 7.95 | 8.07 |
|
|
2024-04-09 | 610 | 8.15 | 8.03 | 0.03 | 7.95 | 8.10 |
|
|
2024-04-08 | 1,749 | 8.00 | 8.00 | 0.01 | 7.95 | 8.00 |
|
|
2024-04-05 | 386 | 7.99 | 7.99 | 0.00 | 7.75 | 7.99 |
|
|
2024-04-04 | 43,829 | 7.80 | 7.99 | -0.02 | 7.75 | 7.99 |
|
|
2024-04-03 | 5,393 | 8.00 | 8.01 | -0.22 | 8.00 | 8.15 |
|
|
2024-04-02 | 5,065 | 8.00 | 8.23 | 0.15 | 8.05 | 8.15 |
|
|
2024-03-28 | 185,028 | 8.40 | 8.08 | 0.08 | 8.00 | 8.44 |
|
|
2024-03-27 | 22,024 | 8.00 | 8.00 | 0.36 | 8.00 | 8.03 |
|
|
2024-03-26 | 330,269 | 8.00 | 7.64 | 0.27 | 8.00 | 8.11 |
|
|
2024-03-25 | 272,880 | 7.50 | 7.37 | 0.15 | 7.01 | 7.50 |
|
|
2024-03-22 | 5,360 | 7.07 | 7.22 | -0.28 | 7.07 | 7.50 |
|
|
2024-03-21 | 13 | 7.50 | 7.50 | 0.36 | 7.10 | 7.50 |
|
|
2024-03-20 | 2,608 | 7.07 | 7.14 | 0.08 | 7.08 | 7.50 |
|
|
2024-03-19 | 34,435 | 7.50 | 7.06 | -0.43 | 7.07 | 7.50 |
|
|
2024-03-18 | 1,346 | 7.50 | 7.49 | 0.48 | 7.10 | 7.50 |
|
|
2024-03-15 | 67,797 | 7.00 | 7.01 | -0.49 | 7.10 | 7.50 |
|
|
2024-03-14 | 623 | 7.50 | 7.50 | 0.42 | 7.06 | 7.50 |
|
|
2024-03-13 | 2,566 | 7.08 | 7.08 | 0.00 | 7.06 | 7.50 |
|
|
2024-03-12 | 26,735 | 7.50 | 7.08 | 0.07 | 7.05 | 7.50 |
|
|
2024-03-11 | 1,000 | 7.01 | 7.01 | -0.49 | 7.05 | 7.50 |
|
|
2024-03-08 | 3,360 | 7.50 | 7.50 | 0.00 | 7.40 | 7.50 |
|
|
2024-03-07 | 855 | 7.50 | 7.50 | 0.00 | 7.40 | 7.50 |
|
|
2024-03-06 | 2,031 | 7.50 | 7.50 | 0.00 | 7.36 | 7.50 |
|
|
2024-03-05 | 123,019 | 7.35 | 7.50 | -0.50 | 7.35 | 7.50 |
|
|
2024-03-04 | 155 | 8.00 | 8.00 | -0.03 | 7.50 | 8.00 |
|
|
2024-03-01 | 1,200 | 8.01 | 8.03 | 0.00 | 8.01 | 8.40 |
|
|
2024-02-29 | 152,039 | 8.25 | 8.03 | 0.27 | 8.25 | 8.40 |
|
|
2024-02-28 | 327,714 | 8.00 | 7.76 | 0.24 | 8.00 | 8.01 |
|
|
2024-02-27 | 1,319 | 7.52 | 7.52 | 0.00 | 7.50 | 7.52 |
|
|
2024-02-26 | 65 | 7.52 | 7.52 | 0.00 | 7.50 | 7.52 |
|
|
2024-02-23 | 2,350 | 7.52 | 7.52 | 0.02 | 7.50 | 7.52 |
|
|
2024-02-22 | 16,469 | 7.53 | 7.50 | 0.00 | 7.50 | 7.53 |
|
|
2024-02-21 | 63,616 | 7.50 | 7.50 | 0.18 | 7.50 | 7.53 |
|
|
2024-02-20 | 227,509 | 7.50 | 7.32 | 0.30 | 7.50 | 7.53 |
|
|
2024-02-19 | 28,055 | 7.30 | 7.02 | 0.02 | 7.00 | 7.30 |
|
|
2024-02-16 | 1,750 | 7.00 | 7.00 | 0.04 | 6.95 | 7.30 |
|
|
2024-02-15 | 1,207 | 7.29 | 6.96 | -0.20 | 6.95 | 7.30 |
|
|
2024-02-13 | 9,012 | 7.30 | 7.16 | 0.20 | 6.91 | 7.29 |
|
|
2024-02-12 | 32,145 | 7.12 | 6.96 | -0.17 | 6.90 | 7.12 |
|
|
2024-02-09 | 2,900 | 7.30 | 7.13 | 0.06 | 7.05 | 7.30 |
|
|
2024-02-08 | 18,013 | 7.02 | 7.07 | -0.46 | 7.00 | 7.30 |
|
|
2024-02-07 | 2,580 | 7.53 | 7.53 | 0.20 | 7.50 | 7.53 |
|
|
2024-02-06 | 5,009 | 7.50 | 7.33 | -0.20 | 7.50 | 7.53 |
|
|
2024-02-05 | 685 | 7.53 | 7.53 | 0.47 | 7.06 | 7.53 |
|
|
2024-02-02 | 2,670 | 7.06 | 7.06 | -0.47 | 7.06 | 7.53 |
|
|
2024-02-01 | 2,602 | 7.55 | 7.53 | 0.00 | 7.06 | 7.55 |
|
|
2024-01-31 | 791,913 | 7.55 | 7.53 | 0.43 | 7.50 | 7.55 |
|
|
2024-01-30 | 7,190 | 7.20 | 7.10 | 0.00 | 7.06 | 7.20 |
|
|
2024-01-29 | 1,636 | 7.10 | 7.10 | 0.07 | 7.05 | 7.20 |
|
|
2024-01-26 | 2,323 | 7.10 | 7.03 | 0.01 | 7.05 | 7.10 |
|
|
2024-01-25 | 2,401 | 7.02 | 7.02 | 0.00 | 7.02 | 7.20 |
|
|
2024-01-24 | 1,624 | 7.02 | 7.02 | -0.01 | 7.02 | 7.20 |
|
|
2024-01-23 | 3,479 | 7.02 | 7.03 | -0.01 | 7.02 | 7.40 |
|
|
2024-01-22 | 3,390 | 7.43 | 7.04 | -0.38 | 7.03 | 7.40 |
|
|
2024-01-19 | 2,520 | 7.50 | 7.42 | 0.33 | 7.10 | 7.52 |
|
|
2024-01-18 | 1,388 | 7.15 | 7.09 | 0.03 | 7.05 | 7.15 |
|
|
2024-01-17 | 2,215 | 7.05 | 7.06 | 0.01 | 7.05 | 7.09 |
|
|
2024-01-16 | 8,723 | 7.15 | 7.05 | -0.05 | 7.01 | 7.15 |
|
|
2024-01-15 | 24,831 | 7.10 | 7.10 | 0.08 | 7.01 | 7.10 |
|
|
2024-01-12 | 2,900 | 7.01 | 7.02 | -0.08 | 7.01 | 7.10 |
|
|
2024-01-11 | 8,172 | 7.10 | 7.10 | 0.00 | 7.05 | 7.10 |
|
|
2024-01-10 | 33,468 | 7.05 | 7.10 | -0.45 | 7.01 | 7.10 |
|
|
2024-01-09 | 0 | 7.55 | 7.55 | 0.00 | 7.08 | 7.49 |
|
|
2024-01-08 | 379 | 7.55 | 7.55 | 0.51 | 7.08 | 7.55 |
|
|
2024-01-05 | 10,445 | 7.01 | 7.04 | -0.03 | 7.01 | 7.60 |
|
|
2024-01-04 | 1,120 | 7.50 | 7.07 | -0.09 | 7.10 | 7.70 |
|
|
2024-01-03 | 3,279 | 7.70 | 7.16 | 0.12 | 7.05 | 7.70 |
|
|
2024-01-02 | 2,220 | 7.80 | 7.04 | -0.76 | 7.00 | 7.70 |
|
|
2023-12-29 | 8,524 | 7.80 | 7.80 | -0.07 | 8.05 | 8.19 |
|
|
2023-12-28 | 131,579 | 8.00 | 7.87 | 0.34 | 8.00 | 8.50 |
|
|
2023-12-27 | 259,775 | 7.80 | 7.53 | 0.21 | 7.70 | 7.80 |
|
|
2023-12-22 | 6,242 | 7.32 | 7.32 | 0.33 | 6.97 | 7.32 |
|
|
2023-12-21 | 2,012 | 6.93 | 6.99 | -0.03 | 6.93 | 7.02 |
|
|
2023-12-20 | 14,142 | 7.32 | 7.02 | 0.10 | 7.00 | 7.32 |
|
|
2023-12-19 | 27,786 | 7.32 | 6.92 | -0.23 | 7.00 | 7.32 |
|
|
2023-12-18 | 0 | 7.40 | 7.15 | 0.00 | 7.15 | 7.40 |
|
|
2023-12-15 | 1,979 | 7.40 | 7.15 | 0.15 | 7.00 | 7.40 |
|
|
2023-12-14 | 0 | 7.00 | 7.00 | 0.00 | 7.14 | 7.60 |
|
|
2023-12-13 | 1,712 | 7.00 | 7.00 | -0.14 | 7.14 | 7.60 |
|
|
2023-12-12 | 100 | 7.14 | 7.14 | 0.00 | 7.00 | 7.61 |
|
|
2023-12-11 | 2,170 | 6.93 | 7.14 | -0.33 | 6.93 | 7.62 |
|
|
2023-12-08 | 1,827 | 7.40 | 7.47 | -0.18 | 7.41 | 7.65 |
|
|
2023-12-07 | 27 | 7.65 | 7.65 | 0.00 | 7.40 | 7.65 |
|
|
2023-12-06 | 58 | 7.65 | 7.65 | 0.00 | 7.40 | 7.65 |
|
|
2023-12-05 | 12,574 | 7.65 | 7.65 | 0.65 | 7.40 | 7.65 |
|
|
2023-12-04 | 0 | 7.00 | 7.00 | 0.00 | 7.20 | 7.69 |
|
|
2023-12-01 | 308 | 7.00 | 7.00 | -0.21 | 7.00 | 7.70 |
|
|
2023-11-30 | 641,756 | 7.70 | 7.21 | 0.18 | 7.70 | 7.80 |
|
|
2023-11-29 | 63,164 | 7.49 | 7.03 | 0.03 | 6.73 | 7.49 |
|
|
2023-11-28 | 115,141 | 7.00 | 7.00 | 0.06 | 6.94 | 7.00 |
|
|
2023-11-27 | 10,647 | 6.73 | 6.94 | 0.00 | 6.73 | 6.99 |
|
|
2023-11-24 | 6,100 | 6.93 | 6.94 | 0.01 | 6.93 | 6.99 |
|
|
2023-11-23 | 4,130 | 6.99 | 6.93 | 0.00 | 6.93 | 6.99 |
|
|
2023-11-22 | 9,774 | 6.73 | 6.93 | -0.07 | 6.73 | 6.99 |
|
|
2023-11-21 | 81,294 | 6.90 | 7.00 | 0.00 | 6.90 | 7.00 |
|
|
2023-11-20 | 18,104 | 7.00 | 7.00 | -0.25 | 6.97 | 7.00 |
|
|
2023-11-17 | 219,491 | 7.25 | 7.25 | 0.24 | 7.00 | 7.25 |
|
|
2023-11-16 | 15,772 | 7.10 | 7.01 | 0.01 | 7.25 | 7.29 |
|
|
2023-11-15 | 18,600 | 7.00 | 7.00 | -0.01 | 7.00 | 7.29 |
|
|
2023-11-14 | 2,501 | 7.15 | 7.01 | -0.14 | 7.01 | 7.29 |
|
|
2023-11-13 | 2,203 | 7.15 | 7.15 | -0.14 | 7.02 | 7.15 |
|
|
2023-11-10 | 148 | 7.29 | 7.29 | 0.28 | 7.03 | 7.29 |
|
|
2023-11-09 | 13,977 | 7.29 | 7.01 | 0.00 | 7.02 | 7.29 |
|
|
2023-11-08 | 4,624 | 7.30 | 7.01 | -0.19 | 7.20 | 7.30 |
|
|
2023-11-07 | 7,613 | 7.20 | 7.20 | 0.00 | 7.20 | 7.30 |
|
|
2023-11-06 | 12,561 | 7.20 | 7.20 | 0.00 | 7.20 | 7.50 |
|
|
2023-11-03 | 15,523 | 7.01 | 7.20 | -0.35 | 7.01 | 7.75 |
|
|
2023-11-02 | 6,831 | 7.55 | 7.55 | -0.04 | 7.01 | 7.60 |
|
|
2023-11-01 | 730 | 7.00 | 7.59 | 0.00 | 7.04 | 7.70 |
|
|
2023-10-31 | 63,719 | 7.70 | 7.59 | 0.58 | 7.80 | 7.99 |
|
|
2023-10-30 | 12,459 | 7.40 | 7.01 | -0.35 | 7.00 | 7.40 |
|
|
2023-10-27 | 27,812 | 7.32 | 7.36 | 0.04 | 7.00 | 7.40 |
|
|
2023-10-26 | 6,189 | 7.40 | 7.32 | -0.13 | 7.00 | 7.40 |
|
|
2023-10-25 | 1,251 | 7.45 | 7.45 | -0.05 | 7.25 | 7.40 |
|
|
2023-10-24 | 39 | 7.49 | 7.50 | 0.25 | 7.45 | 7.48 |
|
|
2023-10-23 | 10,106 | 6.90 | 7.25 | -0.25 | 7.49 | 7.50 |
|
|
2023-10-20 | 660 | 7.50 | 7.50 | 0.01 | 7.49 | 7.50 |
|
|
2023-10-19 | 100,000 | 7.50 | 7.49 | 0.06 | 7.43 | 7.50 |
|
|
2023-10-18 | 1,000 | 7.43 | 7.43 | 0.02 | 7.41 | 7.44 |
|
|
2023-10-17 | 340 | 7.44 | 7.41 | -0.03 | 6.76 | 7.44 |
|
|
2023-10-13 | 93 | 7.44 | 7.44 | 0.00 | 6.71 | 7.44 |
|
|
2023-10-12 | 0 | 7.44 | 7.44 | 0.00 | 7.44 | 7.45 |
|
|
2023-10-11 | 822 | 7.44 | 7.44 | 0.00 | 6.67 | 7.45 |
|
|
2023-10-10 | 910 | 7.44 | 7.44 | 0.82 | 6.67 | 7.44 |
|
|
2023-10-09 | 3,288 | 7.11 | 6.62 | -0.18 | 6.66 | 7.11 |
|
|
2023-10-06 | 1,731 | 7.10 | 6.80 | 0.07 | 6.73 | 7.11 |
|
|
2023-10-05 | 18,150 | 6.65 | 6.73 | -0.04 | 6.65 | 7.11 |
|
|
2023-10-04 | 89 | 6.77 | 6.77 | 0.16 | 6.65 | 7.11 |
|
|
2023-10-03 | 150,600 | 6.40 | 6.61 | -1.03 | 6.43 | 7.11 |
|
|
2023-10-02 | 32,491 | 7.50 | 7.64 | -0.07 | 7.50 | 7.69 |
|
|
2023-09-29 | 248,150 | 8.00 | 7.71 | 0.03 | 7.65 | 8.00 |
|
|
2023-09-28 | 1,096 | 7.69 | 7.68 | 0.24 | 7.69 | 7.70 |
|
|
2023-09-27 | 135,929 | 7.50 | 7.44 | 0.33 | 7.50 | 7.70 |
|
|
2023-09-26 | 5,498 | 6.50 | 7.11 | -0.17 | 6.51 | 7.28 |
|
|
2023-09-25 | 495 | 7.28 | 7.28 | 0.07 | 7.27 | 7.28 |
|
|
2023-09-22 | 512 | 6.90 | 7.21 | 0.41 | 6.90 | 7.28 |
|
|
2023-09-21 | 6,404 | 6.62 | 6.80 | -0.36 | 7.16 | 7.28 |
|
|
2023-09-20 | 3,062 | 7.29 | 7.16 | 0.53 | 6.70 | 7.28 |
|
|
2023-09-19 | 1,254 | 6.63 | 6.63 | 0.06 | 6.63 | 7.35 |
|
|
2023-09-18 | 2,611 | 7.30 | 6.57 | -0.73 | 6.75 | 7.37 |
|
|
2023-09-15 | 1 | 7.30 | 7.30 | 0.00 | 6.70 | 7.39 |
|
|
2023-09-14 | 1 | 7.30 | 7.30 | 0.00 | 6.72 | 7.30 |
|
|
2023-09-13 | 102 | 7.30 | 7.30 | -0.10 | 6.70 | 7.30 |
|
|
2023-09-12 | 10,000 | 7.40 | 7.40 | 0.70 | 6.70 | 7.39 |
|
|
2023-09-11 | 5,350 | 6.60 | 6.70 | 0.12 | 6.60 | 7.33 |
|
|
2023-09-08 | 1,469 | 7.32 | 6.58 | -0.31 | 6.89 | 7.34 |
|
|
2023-09-07 | 3,430 | 7.32 | 6.89 | 0.00 | 7.04 | 7.34 |
|
|
2023-09-06 | 8,600 | 6.75 | 6.89 | -0.04 | 6.76 | 7.04 |
|
|
2023-09-05 | 10,166 | 7.34 | 6.93 | -0.01 | 6.94 | 7.35 |
|
|
2023-09-04 | 13,000 | 7.00 | 6.94 | -0.46 | 6.91 | 7.35 |
|
|
2023-09-01 | 0 | 7.48 | 7.40 | 0.00 | 6.96 | 7.48 |
|
|
2023-08-31 | 40,698 | 7.48 | 7.40 | 0.10 | 7.49 | 7.50 |
|
|
2023-08-30 | 68 | 7.30 | 7.30 | 0.36 | 6.91 | 7.34 |
|
|
2023-08-29 | 10,061 | 6.90 | 6.94 | -0.41 | 6.90 | 7.35 |
|
|
2023-08-28 | 7 | 7.35 | 7.35 | 0.35 | 7.00 | 7.35 |
|
|
2023-08-25 | 1,302 | 7.00 | 7.00 | -0.39 | 7.00 | 7.35 |
|
|
2023-08-24 | 0 | 7.39 | 7.39 | 0.00 | 6.96 | 7.39 |
|
|
2023-08-23 | 1,721 | 7.39 | 7.39 | -0.04 | 6.96 | 7.39 |
|
|
2023-08-22 | 3,998 | 7.44 | 7.43 | 0.50 | 6.96 | 7.39 |
|
|
2023-08-21 | 6,864 | 7.00 | 6.93 | -0.02 | 6.96 | 7.39 |
|
|
2023-08-18 | 14,000 | 6.95 | 6.95 | -0.03 | 6.95 | 7.39 |
|
|
2023-08-17 | 14,986 | 6.95 | 6.98 | -0.41 | 6.95 | 7.35 |
|
|
2023-08-16 | 170 | 7.39 | 7.39 | 0.00 | 7.00 | 7.35 |
|
|
2023-08-15 | 1,088 | 7.39 | 7.39 | -0.01 | 7.00 | 7.39 |
|
|
2023-08-14 | 453 | 7.40 | 7.40 | -0.02 | 6.95 | 7.39 |
|
|
2023-08-11 | 6 | 7.42 | 7.42 | 0.52 | 6.90 | 7.41 |
|
|
2023-08-10 | 30,700 | 6.90 | 6.90 | -0.45 | 6.90 | 7.42 |
|
|
2023-08-09 | 1,625 | 6.97 | 7.35 | 0.20 | 7.16 | 7.44 |
|
|
2023-08-08 | 2,432 | 6.97 | 7.15 | 0.27 | 6.97 | 7.48 |
|
|
2023-08-04 | 3,291 | 6.88 | 6.88 | -0.62 | 6.90 | 7.50 |
|
|
2023-08-03 | 3,585 | 7.50 | 7.50 | 0.53 | 6.88 | 7.50 |
|
|
2023-08-02 | 11,714 | 7.50 | 6.97 | -0.64 | 6.88 | 7.50 |
|
|
2023-07-31 | 158,341 | 7.80 | 7.61 | 0.78 | 7.80 | 7.99 |
|
|
2023-07-28 | 19,770 | 7.47 | 6.83 | 0.03 | 6.83 | 7.49 |
|
|
2023-07-27 | 5,150 | 6.77 | 6.80 | -0.69 | 6.78 | 7.47 |
|
|
2023-07-26 | 1,926 | 7.49 | 7.49 | 0.48 | 6.77 | 7.49 |
|
|
2023-07-25 | 0 | 6.70 | 7.01 | 0.00 | 7.05 | 7.49 |
|
|
2023-07-24 | 9,622 | 6.70 | 7.01 | -0.01 | 6.77 | 7.49 |
|
|
2023-07-21 | 4,309 | 6.74 | 7.02 | -0.35 | 6.74 | 7.46 |
|
|
2023-07-20 | 4,805 | 6.72 | 7.37 | -0.13 | 6.74 | 7.48 |
|
|
2023-07-19 | 11,782 | 7.13 | 7.50 | 0.73 | 6.70 | 7.50 |
|
|
2023-07-18 | 105,071 | 6.99 | 6.77 | -0.22 | 6.50 | 6.99 |
|
|
2023-07-17 | 33,740 | 6.99 | 6.99 | -0.31 | 6.80 | 6.99 |
Select Stock
Prev. Closing Price
$8.98
Open
$8.96
Bid
$8.95
Ask
$8.99
Volume Traded
19,253
Last Traded
$8.99
