LASCO MANUFACTURING LIMITED (LASM)
August 17, 2023 through August 16, 2024TIP: Select short periods when viewing stocks.
Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
![]() |
2024-08-16 | 31,897 | 6.88 | 6.60 | -0.03 | 6.88 | 6.89 |
![]() |
2024-08-15 | 42,888 | 6.54 | 6.63 | 0.02 | 6.60 | 6.89 |
![]() |
2024-08-14 | 846,677 | 7.07 | 6.61 | -0.04 | 6.99 | 7.07 |
![]() |
2024-08-13 | 58,916 | 6.52 | 6.65 | -0.30 | 6.51 | 6.99 |
![]() |
2024-08-12 | 103,366 | 6.90 | 6.95 | -0.34 | 6.90 | 7.20 |
![]() |
2024-08-09 | 47,372 | 7.23 | 7.29 | -0.01 | 6.91 | 7.50 |
![]() |
2024-08-08 | 95,939 | 7.50 | 7.30 | 0.49 | 6.85 | 7.50 |
![]() |
2024-08-07 | 111,082 | 7.20 | 6.81 | 0.49 | 6.21 | 7.19 |
![]() |
2024-08-05 | 125,429 | 6.93 | 6.32 | -0.62 | 6.09 | 6.93 |
![]() |
2024-08-02 | 31,414 | 6.93 | 6.94 | 0.49 | 6.45 | 6.93 |
![]() |
2024-07-31 | 148,240 | 7.12 | 6.45 | 0.25 | 6.50 | 7.10 |
![]() |
2024-07-30 | 37,462 | 6.17 | 6.20 | -0.10 | 6.15 | 6.17 |
![]() |
2024-07-29 | 503,979 | 6.30 | 6.30 | -0.19 | 6.17 | 6.45 |
![]() |
2024-07-26 | 1,644 | 6.49 | 6.49 | 0.32 | 6.17 | 6.49 |
![]() |
2024-07-25 | 516,282 | 6.50 | 6.17 | 0.15 | 6.10 | 6.50 |
![]() |
2024-07-24 | 15,387 | 6.10 | 6.02 | 0.21 | 5.81 | 6.10 |
![]() |
2024-07-23 | 488,669 | 5.80 | 5.81 | -0.27 | 5.90 | 5.99 |
![]() |
2024-07-22 | 7,291 | 6.03 | 6.08 | 0.05 | 5.94 | 6.05 |
![]() |
2024-07-19 | 13,424 | 6.10 | 6.03 | -0.22 | 5.94 | 6.10 |
![]() |
2024-07-18 | 4,050 | 6.25 | 6.25 | 0.00 | 6.21 | 6.23 |
![]() |
2024-07-17 | 13,240 | 6.24 | 6.25 | 0.00 | 6.21 | 6.25 |
![]() |
2024-07-16 | 8,633 | 6.25 | 6.25 | 0.21 | 6.21 | 6.24 |
![]() |
2024-07-15 | 2,990 | 6.30 | 6.04 | -0.08 | 5.94 | 6.25 |
![]() |
2024-07-12 | 85,389 | 6.25 | 6.12 | 0.06 | 5.71 | 6.40 |
![]() |
2024-07-11 | 12,934 | 6.07 | 6.06 | 0.04 | 6.05 | 6.10 |
![]() |
2024-07-10 | 312,481 | 6.00 | 6.02 | -0.36 | 5.95 | 6.29 |
![]() |
2024-07-09 | 12,050 | 6.40 | 6.38 | 0.06 | 6.15 | 6.40 |
![]() |
2024-07-08 | 4,407 | 6.39 | 6.32 | -0.08 | 6.07 | 6.39 |
![]() |
2024-07-05 | 8,367 | 6.38 | 6.40 | -0.06 | 6.06 | 6.45 |
![]() |
2024-07-04 | 2,838 | 6.45 | 6.46 | 0.41 | 6.05 | 6.45 |
![]() |
2024-07-02 | 2,910,256 | 6.00 | 6.05 | -0.34 | 5.95 | 6.47 |
![]() |
2024-07-01 | 25,441 | 6.45 | 6.39 | 0.12 | 6.35 | 6.50 |
![]() |
2024-06-28 | 68,835 | 6.26 | 6.27 | -0.21 | 6.26 | 6.50 |
![]() |
2024-06-27 | 19,005 | 6.50 | 6.48 | -0.02 | 6.30 | 6.50 |
![]() |
2024-06-26 | 21,846 | 6.46 | 6.50 | 0.29 | 6.25 | 6.50 |
![]() |
2024-06-25 | 18,342 | 6.37 | 6.21 | -0.16 | 6.20 | 6.46 |
![]() |
2024-06-24 | 20,117 | 6.49 | 6.37 | 0.19 | 6.20 | 6.47 |
![]() |
2024-06-21 | 186,740 | 6.13 | 6.18 | -0.35 | 6.13 | 6.48 |
![]() |
2024-06-20 | 12,952 | 6.30 | 6.53 | 0.01 | 6.30 | 6.56 |
![]() |
2024-06-19 | 29,815 | 6.55 | 6.52 | -0.17 | 6.46 | 6.60 |
![]() |
2024-06-18 | 112,085 | 6.27 | 6.69 | -0.07 | 6.26 | 6.85 |
![]() |
2024-06-17 | 45,849 | 6.94 | 6.76 | 0.20 | 6.55 | 6.96 |
![]() |
2024-06-14 | 150,845 | 6.60 | 6.56 | -0.19 | 6.95 | 6.97 |
![]() |
2024-06-13 | 440,062 | 7.00 | 6.75 | 0.62 | 6.21 | 7.00 |
![]() |
2024-06-12 | 119,243 | 6.45 | 6.13 | 0.15 | 6.07 | 6.45 |
![]() |
2024-06-11 | 277,458 | 6.46 | 5.98 | 0.46 | 6.02 | 6.46 |
![]() |
2024-06-10 | 565,565 | 5.95 | 5.52 | -0.45 | 5.90 | 5.95 |
![]() |
2024-06-07 | 7,209 | 5.98 | 5.97 | 0.00 | 5.97 | 5.98 |
![]() |
2024-06-06 | 44,565 | 6.00 | 5.97 | 0.02 | 5.60 | 5.99 |
![]() |
2024-06-05 | 43,846 | 5.85 | 5.95 | 0.38 | 5.50 | 5.98 |
![]() |
2024-06-04 | 73,724 | 5.40 | 5.57 | -0.09 | 5.40 | 5.66 |
![]() |
2024-06-03 | 15,588 | 5.50 | 5.66 | 0.19 | 5.49 | 5.80 |
![]() |
2024-05-31 | 60,166 | 5.49 | 5.47 | 0.28 | 5.49 | 5.68 |
![]() |
2024-05-30 | 2,346,526 | 5.16 | 5.19 | -0.11 | 5.17 | 5.41 |
![]() |
2024-05-29 | 165,808 | 5.40 | 5.30 | -0.01 | 5.37 | 5.40 |
![]() |
2024-05-28 | 33,494 | 5.36 | 5.31 | -0.02 | 5.30 | 5.36 |
![]() |
2024-05-27 | 21,847 | 5.39 | 5.33 | -0.05 | 5.37 | 5.39 |
![]() |
2024-05-24 | 4,051 | 5.30 | 5.38 | 0.08 | 5.30 | 5.41 |
![]() |
2024-05-22 | 132,501 | 5.41 | 5.30 | -0.22 | 5.40 | 5.41 |
![]() |
2024-05-21 | 175 | 5.52 | 5.52 | 0.00 | 5.40 | 5.50 |
![]() |
2024-05-20 | 537,047 | 5.70 | 5.52 | 0.31 | 5.65 | 5.70 |
![]() |
2024-05-17 | 23,890 | 5.38 | 5.21 | 0.04 | 5.28 | 5.38 |
![]() |
2024-05-16 | 91,640 | 5.20 | 5.17 | -0.27 | 5.20 | 5.37 |
![]() |
2024-05-15 | 7,449 | 5.38 | 5.44 | 0.30 | 5.15 | 5.38 |
![]() |
2024-05-14 | 52,230 | 5.11 | 5.14 | -0.02 | 5.11 | 5.49 |
![]() |
2024-05-13 | 31,861 | 5.14 | 5.16 | -0.27 | 5.46 | 5.50 |
![]() |
2024-05-10 | 5,600 | 5.47 | 5.43 | 0.25 | 5.15 | 5.47 |
![]() |
2024-05-09 | 14,074 | 5.15 | 5.18 | -0.36 | 5.14 | 5.48 |
![]() |
2024-05-08 | 22,546 | 5.55 | 5.54 | 0.09 | 5.50 | 5.55 |
![]() |
2024-05-07 | 108,774 | 5.48 | 5.45 | 0.29 | 5.11 | 5.48 |
![]() |
2024-05-06 | 13,838 | 5.10 | 5.16 | 0.07 | 5.20 | 5.29 |
![]() |
2024-05-03 | 5,977 | 5.05 | 5.09 | 0.01 | 5.05 | 5.28 |
![]() |
2024-05-02 | 197,261 | 5.29 | 5.08 | -0.04 | 5.05 | 5.29 |
![]() |
2024-05-01 | 41,454 | 5.25 | 5.12 | -0.17 | 5.20 | 5.30 |
![]() |
2024-04-30 | 4,137 | 5.29 | 5.29 | -0.03 | 5.27 | 5.29 |
![]() |
2024-04-29 | 5,377 | 5.22 | 5.32 | -0.16 | 5.43 | 5.54 |
![]() |
2024-04-26 | 9,027 | 5.54 | 5.48 | -0.03 | 5.21 | 5.50 |
![]() |
2024-04-25 | 50,902 | 5.45 | 5.51 | 0.04 | 5.20 | 5.55 |
![]() |
2024-04-24 | 201,561 | 5.45 | 5.47 | 0.02 | 5.53 | 5.55 |
![]() |
2024-04-23 | 109,539 | 5.45 | 5.45 | 0.23 | 5.18 | 5.45 |
![]() |
2024-04-22 | 276,536 | 5.47 | 5.22 | -0.31 | 5.45 | 5.47 |
![]() |
2024-04-19 | 3,525 | 5.55 | 5.53 | -0.02 | 5.38 | 5.55 |
![]() |
2024-04-18 | 11,534 | 5.55 | 5.55 | 0.19 | 5.38 | 5.55 |
![]() |
2024-04-17 | 32,309 | 5.33 | 5.36 | 0.04 | 5.33 | 5.40 |
![]() |
2024-04-16 | 35,532 | 5.25 | 5.32 | -0.15 | 5.25 | 5.40 |
![]() |
2024-04-15 | 74,798 | 5.55 | 5.47 | 0.30 | 5.54 | 5.55 |
![]() |
2024-04-12 | 5,100 | 5.41 | 5.17 | -0.29 | 5.18 | 5.41 |
![]() |
2024-04-11 | 31,399 | 5.40 | 5.46 | 0.05 | 5.38 | 5.41 |
![]() |
2024-04-10 | 13,668 | 5.56 | 5.41 | 0.00 | 5.53 | 5.55 |
![]() |
2024-04-09 | 3,178 | 5.40 | 5.41 | 0.23 | 5.38 | 5.58 |
![]() |
2024-04-08 | 203,646 | 5.65 | 5.18 | -0.10 | 5.63 | 5.65 |
![]() |
2024-04-05 | 103,270 | 5.50 | 5.28 | 0.00 | 5.45 | 5.50 |
![]() |
2024-04-04 | 37,613 | 5.71 | 5.28 | -0.08 | 5.25 | 5.70 |
![]() |
2024-04-03 | 38,241 | 5.78 | 5.36 | 0.10 | 5.30 | 5.77 |
![]() |
2024-04-02 | 50,661 | 5.25 | 5.26 | -0.43 | 5.16 | 5.25 |
![]() |
2024-03-28 | 99,117 | 6.08 | 5.69 | -0.40 | 5.85 | 5.97 |
![]() |
2024-03-27 | 620 | 6.10 | 6.09 | 0.76 | 5.35 | 6.08 |
![]() |
2024-03-26 | 268,980 | 5.40 | 5.33 | -0.03 | 5.18 | 5.40 |
![]() |
2024-03-25 | 45,785 | 5.56 | 5.36 | -0.17 | 5.50 | 5.56 |
![]() |
2024-03-22 | 2,174 | 5.53 | 5.53 | 0.32 | 5.50 | 5.55 |
![]() |
2024-03-21 | 312,815 | 5.15 | 5.21 | -0.27 | 5.15 | 5.53 |
![]() |
2024-03-20 | 14,042 | 5.45 | 5.48 | 0.18 | 5.45 | 5.55 |
![]() |
2024-03-19 | 436,904 | 5.25 | 5.30 | -0.02 | 5.40 | 5.49 |
![]() |
2024-03-18 | 3,742 | 5.30 | 5.32 | 0.11 | 5.28 | 5.30 |
![]() |
2024-03-15 | 308,644 | 5.22 | 5.21 | 0.02 | 5.16 | 5.35 |
![]() |
2024-03-14 | 186,039 | 5.15 | 5.19 | -0.05 | 5.16 | 5.40 |
![]() |
2024-03-13 | 134,313 | 5.30 | 5.24 | 0.04 | 5.40 | 5.47 |
![]() |
2024-03-12 | 249,351 | 5.48 | 5.20 | -0.02 | 5.45 | 5.48 |
![]() |
2024-03-11 | 449,268 | 5.48 | 5.22 | -0.03 | 5.18 | 5.48 |
![]() |
2024-03-08 | 36,109 | 5.20 | 5.25 | 0.03 | 5.17 | 5.20 |
![]() |
2024-03-07 | 243,397 | 5.50 | 5.22 | -0.22 | 5.17 | 5.19 |
![]() |
2024-03-06 | 19,610 | 5.55 | 5.44 | 0.02 | 5.38 | 5.50 |
![]() |
2024-03-05 | 119,614 | 5.40 | 5.42 | 0.05 | 5.38 | 5.55 |
![]() |
2024-03-04 | 209,223 | 5.53 | 5.37 | -0.17 | 5.50 | 5.53 |
![]() |
2024-03-01 | 2,606 | 5.53 | 5.54 | 0.36 | 5.20 | 5.49 |
![]() |
2024-02-29 | 63,964 | 5.55 | 5.18 | 0.01 | 5.11 | 5.55 |
![]() |
2024-02-28 | 1,840,907 | 5.59 | 5.17 | 0.01 | 5.50 | 5.59 |
![]() |
2024-02-27 | 281,163 | 5.09 | 5.16 | 0.07 | 5.08 | 5.68 |
![]() |
2024-02-26 | 1,193,867 | 5.78 | 5.09 | -0.01 | 5.70 | 5.77 |
![]() |
2024-02-23 | 4,476,083 | 5.09 | 5.10 | 0.01 | 5.00 | 5.09 |
![]() |
2024-02-22 | 753,346 | 5.45 | 5.09 | 0.00 | 5.09 | 5.74 |
![]() |
2024-02-21 | 107,387 | 5.09 | 5.09 | 0.03 | 5.08 | 5.09 |
![]() |
2024-02-20 | 661,103 | 5.09 | 5.06 | 0.11 | 4.96 | 5.09 |
![]() |
2024-02-19 | 49,668 | 4.95 | 4.95 | 0.04 | 4.95 | 5.00 |
![]() |
2024-02-16 | 51,140 | 4.91 | 4.91 | 0.00 | 4.91 | 5.05 |
![]() |
2024-02-15 | 11,723 | 4.90 | 4.91 | 0.01 | 4.90 | 4.91 |
![]() |
2024-02-13 | 166,322 | 5.00 | 4.90 | 0.05 | 4.87 | 5.08 |
![]() |
2024-02-12 | 12,872 | 4.86 | 4.85 | -0.06 | 4.85 | 4.86 |
![]() |
2024-02-09 | 413 | 4.91 | 4.91 | 0.01 | 4.86 | 4.91 |
![]() |
2024-02-08 | 34,089 | 4.95 | 4.90 | -0.03 | 4.86 | 4.95 |
![]() |
2024-02-07 | 0 | 4.94 | 4.93 | 0.00 | 4.76 | 4.94 |
![]() |
2024-02-06 | 7,180 | 4.94 | 4.93 | 0.06 | 4.76 | 4.94 |
![]() |
2024-02-05 | 194,615 | 4.75 | 4.87 | -0.03 | 4.75 | 4.89 |
![]() |
2024-02-02 | 103,996 | 4.92 | 4.90 | 0.28 | 4.71 | 4.93 |
![]() |
2024-02-01 | 2,202,375 | 4.92 | 4.62 | -0.25 | 4.65 | 4.91 |
![]() |
2024-01-31 | 88,647 | 4.75 | 4.87 | 0.12 | 4.75 | 4.92 |
![]() |
2024-01-30 | 6,546 | 4.75 | 4.75 | 0.06 | 4.75 | 4.93 |
![]() |
2024-01-29 | 3,127 | 4.69 | 4.69 | 0.06 | 4.69 | 4.75 |
![]() |
2024-01-26 | 10,206 | 4.75 | 4.63 | -0.25 | 4.65 | 4.75 |
![]() |
2024-01-25 | 4,914 | 4.94 | 4.88 | 0.27 | 4.61 | 4.94 |
![]() |
2024-01-24 | 10,536 | 4.61 | 4.61 | -0.04 | 4.61 | 4.75 |
![]() |
2024-01-23 | 30,540 | 4.69 | 4.65 | 0.12 | 4.61 | 4.75 |
![]() |
2024-01-22 | 59,320 | 4.51 | 4.53 | -0.02 | 4.51 | 4.61 |
![]() |
2024-01-19 | 11,540 | 4.52 | 4.55 | -0.06 | 4.52 | 4.61 |
![]() |
2024-01-18 | 4,796 | 4.61 | 4.61 | 0.07 | 4.51 | 4.61 |
![]() |
2024-01-17 | 32,190 | 4.61 | 4.54 | 0.04 | 4.51 | 4.60 |
![]() |
2024-01-16 | 11,308 | 4.52 | 4.50 | 0.07 | 4.50 | 4.52 |
![]() |
2024-01-15 | 58,705 | 4.48 | 4.43 | -0.09 | 4.41 | 4.52 |
![]() |
2024-01-12 | 27,524 | 4.55 | 4.52 | -0.08 | 4.50 | 4.61 |
![]() |
2024-01-11 | 110,247 | 4.60 | 4.60 | 0.10 | 4.50 | 4.61 |
![]() |
2024-01-10 | 4,280 | 4.50 | 4.50 | -0.07 | 4.50 | 4.60 |
![]() |
2024-01-09 | 17,348 | 4.50 | 4.57 | -0.10 | 4.50 | 4.60 |
![]() |
2024-01-08 | 17,694 | 4.68 | 4.67 | 0.04 | 4.50 | 4.68 |
![]() |
2024-01-05 | 7,661 | 4.64 | 4.63 | 0.03 | 4.50 | 4.65 |
![]() |
2024-01-04 | 5,771 | 4.50 | 4.60 | 0.10 | 4.50 | 4.64 |
![]() |
2024-01-03 | 1,946 | 4.50 | 4.50 | -0.14 | 4.50 | 4.63 |
![]() |
2024-01-02 | 437 | 4.64 | 4.64 | 0.15 | 4.50 | 4.63 |
![]() |
2023-12-29 | 9,827 | 4.31 | 4.49 | -0.01 | 4.30 | 4.50 |
![]() |
2023-12-28 | 11,703 | 4.50 | 4.50 | -0.14 | 4.37 | 4.50 |
![]() |
2023-12-27 | 2,525 | 4.64 | 4.64 | 0.03 | 4.37 | 4.64 |
![]() |
2023-12-22 | 3,030 | 4.63 | 4.61 | 0.24 | 4.37 | 4.63 |
![]() |
2023-12-21 | 4,596 | 4.63 | 4.37 | -0.13 | 4.26 | 4.63 |
![]() |
2023-12-20 | 5,533 | 4.50 | 4.50 | 0.28 | 4.26 | 4.63 |
![]() |
2023-12-19 | 4,705 | 4.25 | 4.22 | -0.25 | 4.25 | 4.62 |
![]() |
2023-12-18 | 1,464 | 4.23 | 4.47 | -0.16 | 4.23 | 4.64 |
![]() |
2023-12-15 | 18 | 4.63 | 4.63 | 0.00 | 4.22 | 4.64 |
![]() |
2023-12-14 | 2,586 | 4.63 | 4.63 | 0.41 | 4.21 | 4.63 |
![]() |
2023-12-13 | 40,621 | 4.20 | 4.22 | -0.41 | 4.20 | 4.64 |
![]() |
2023-12-12 | 762 | 4.63 | 4.63 | 0.32 | 4.60 | 4.64 |
![]() |
2023-12-11 | 42,628 | 4.65 | 4.31 | -0.09 | 4.26 | 4.64 |
![]() |
2023-12-08 | 44,307 | 4.30 | 4.40 | -0.10 | 4.30 | 4.66 |
![]() |
2023-12-07 | 187 | 4.50 | 4.50 | 0.00 | 4.40 | 4.50 |
![]() |
2023-12-06 | 4,471 | 4.50 | 4.50 | -0.01 | 4.40 | 4.50 |
![]() |
2023-12-05 | 12,176 | 4.40 | 4.51 | 0.32 | 4.40 | 4.50 |
![]() |
2023-12-04 | 21,689 | 4.40 | 4.19 | -0.13 | 4.35 | 4.64 |
![]() |
2023-12-01 | 11,633 | 4.20 | 4.32 | -0.18 | 4.18 | 4.30 |
![]() |
2023-11-30 | 16,971 | 4.20 | 4.50 | 0.06 | 4.20 | 4.50 |
![]() |
2023-11-29 | 1,009 | 4.50 | 4.44 | 0.17 | 4.45 | 4.50 |
![]() |
2023-11-28 | 1,218,351 | 4.27 | 4.27 | 0.00 | 4.21 | 4.50 |
![]() |
2023-11-27 | 11,798 | 4.25 | 4.27 | 0.06 | 4.25 | 4.27 |
![]() |
2023-11-24 | 41,019 | 4.20 | 4.21 | -0.06 | 4.20 | 4.27 |
![]() |
2023-11-23 | 240,976 | 4.27 | 4.27 | 0.01 | 4.20 | 4.27 |
![]() |
2023-11-22 | 235,084 | 4.27 | 4.26 | -0.06 | 4.20 | 4.27 |
![]() |
2023-11-21 | 444,181 | 4.27 | 4.32 | -0.15 | 4.25 | 4.27 |
![]() |
2023-11-20 | 11,538 | 4.72 | 4.47 | 0.00 | 4.43 | 4.71 |
![]() |
2023-11-17 | 3,070 | 4.50 | 4.47 | 0.11 | 4.50 | 4.59 |
![]() |
2023-11-16 | 4,000 | 4.40 | 4.36 | -0.06 | 4.40 | 4.71 |
![]() |
2023-11-15 | 1,500 | 4.71 | 4.42 | 0.02 | 4.28 | 4.71 |
![]() |
2023-11-14 | 34,926 | 4.73 | 4.40 | -0.10 | 4.27 | 4.72 |
![]() |
2023-11-13 | 6,143 | 4.50 | 4.50 | -0.24 | 4.50 | 4.80 |
![]() |
2023-11-10 | 7,668 | 4.73 | 4.74 | 0.06 | 4.50 | 4.80 |
![]() |
2023-11-09 | 37,724 | 4.70 | 4.68 | 0.35 | 4.75 | 4.81 |
![]() |
2023-11-08 | 82,690 | 4.66 | 4.33 | -0.31 | 4.23 | 4.66 |
![]() |
2023-11-07 | 15,128 | 4.70 | 4.64 | -0.01 | 4.50 | 4.70 |
![]() |
2023-11-06 | 2,191 | 4.69 | 4.65 | -0.04 | 4.60 | 4.70 |
![]() |
2023-11-03 | 4,916 | 4.67 | 4.69 | 0.01 | 4.60 | 4.70 |
![]() |
2023-11-02 | 4,762 | 4.70 | 4.68 | 0.01 | 4.67 | 4.70 |
![]() |
2023-11-01 | 8,493 | 4.55 | 4.67 | 0.03 | 4.55 | 4.93 |
![]() |
2023-10-31 | 4,048 | 4.92 | 4.64 | 0.09 | 4.55 | 4.92 |
![]() |
2023-10-30 | 52,769 | 4.92 | 4.55 | -0.39 | 4.51 | 4.92 |
![]() |
2023-10-27 | 12,589 | 5.00 | 4.94 | 0.26 | 4.68 | 5.00 |
![]() |
2023-10-26 | 15,887 | 4.89 | 4.68 | 0.04 | 4.66 | 4.89 |
![]() |
2023-10-25 | 53,000 | 4.60 | 4.64 | -0.33 | 4.90 | 5.00 |
![]() |
2023-10-24 | 1,702 | 4.92 | 4.97 | 0.05 | 4.60 | 4.92 |
![]() |
2023-10-23 | 16,588 | 5.00 | 4.92 | 0.36 | 4.57 | 5.13 |
![]() |
2023-10-20 | 55,174 | 4.55 | 4.56 | -0.07 | 4.55 | 4.84 |
![]() |
2023-10-19 | 36,911 | 4.55 | 4.63 | -0.21 | 4.55 | 4.95 |
![]() |
2023-10-18 | 17,004 | 4.84 | 4.84 | 0.00 | 4.84 | 4.95 |
![]() |
2023-10-17 | 14,068 | 4.95 | 4.84 | 0.01 | 4.60 | 4.95 |
![]() |
2023-10-13 | 10,553 | 4.92 | 4.83 | 0.17 | 4.56 | 4.95 |
![]() |
2023-10-12 | 16,100 | 4.94 | 4.66 | 0.07 | 4.84 | 4.94 |
![]() |
2023-10-11 | 111,803 | 4.50 | 4.59 | -0.08 | 4.25 | 4.94 |
![]() |
2023-10-10 | 182,139 | 4.63 | 4.67 | -0.24 | 4.65 | 4.96 |
![]() |
2023-10-09 | 7,045 | 4.95 | 4.91 | -0.05 | 4.95 | 5.00 |
![]() |
2023-10-06 | 2,214 | 4.95 | 4.96 | 0.00 | 4.80 | 4.95 |
![]() |
2023-10-05 | 28,710 | 4.99 | 4.96 | 0.35 | 4.80 | 4.98 |
![]() |
2023-10-04 | 60,399 | 5.15 | 4.61 | -0.57 | 5.01 | 5.15 |
![]() |
2023-10-03 | 888 | 5.18 | 5.18 | -0.01 | 5.18 | 5.19 |
![]() |
2023-10-02 | 13,643 | 5.18 | 5.19 | -0.01 | 5.18 | 5.19 |
![]() |
2023-09-29 | 9,104 | 5.20 | 5.20 | 0.00 | 5.18 | 5.19 |
![]() |
2023-09-28 | 5,225 | 5.20 | 5.20 | 0.00 | 5.01 | 5.20 |
![]() |
2023-09-27 | 3,655,116 | 5.20 | 5.20 | -0.12 | 5.01 | 5.20 |
![]() |
2023-09-26 | 28,848 | 5.40 | 5.32 | 0.11 | 5.21 | 5.40 |
![]() |
2023-09-25 | 500,460 | 5.20 | 5.21 | -0.10 | 5.21 | 5.31 |
![]() |
2023-09-22 | 387 | 5.31 | 5.31 | 0.01 | 5.23 | 5.31 |
![]() |
2023-09-21 | 18,650 | 5.40 | 5.30 | -0.02 | 5.23 | 5.40 |
![]() |
2023-09-20 | 1,229 | 5.32 | 5.32 | 0.10 | 5.20 | 5.32 |
![]() |
2023-09-19 | 27,370 | 5.20 | 5.22 | 0.02 | 5.20 | 5.32 |
![]() |
2023-09-18 | 63,824 | 5.20 | 5.20 | -0.04 | 5.20 | 5.24 |
![]() |
2023-09-15 | 103,170 | 5.25 | 5.24 | 0.04 | 5.25 | 5.32 |
![]() |
2023-09-14 | 8,671 | 5.22 | 5.20 | 0.00 | 5.20 | 5.22 |
![]() |
2023-09-13 | 155,801 | 5.20 | 5.20 | -0.01 | 5.20 | 5.22 |
![]() |
2023-09-12 | 3,321 | 5.28 | 5.21 | -0.07 | 5.20 | 5.28 |
![]() |
2023-09-11 | 2,913 | 5.32 | 5.28 | -0.04 | 5.21 | 5.32 |
![]() |
2023-09-08 | 1,843 | 5.32 | 5.32 | 0.00 | 5.30 | 5.32 |
![]() |
2023-09-07 | 6,323 | 5.21 | 5.32 | 0.12 | 5.21 | 5.40 |
![]() |
2023-09-06 | 58,650 | 5.20 | 5.20 | -0.18 | 5.21 | 5.35 |
![]() |
2023-09-05 | 210 | 5.40 | 5.38 | -0.01 | 5.21 | 5.40 |
![]() |
2023-09-04 | 7,527 | 5.35 | 5.39 | 0.19 | 5.21 | 5.40 |
![]() |
2023-09-01 | 1,184,638 | 5.20 | 5.20 | -0.11 | 5.20 | 5.40 |
![]() |
2023-08-31 | 3,256 | 5.31 | 5.31 | 0.10 | 5.21 | 5.31 |
![]() |
2023-08-30 | 735,937 | 5.20 | 5.21 | 0.00 | 5.20 | 5.31 |
![]() |
2023-08-29 | 90,283 | 5.20 | 5.21 | 0.01 | 5.20 | 5.31 |
![]() |
2023-08-28 | 130,463 | 5.20 | 5.20 | 0.00 | 5.20 | 5.25 |
![]() |
2023-08-25 | 302,542 | 5.20 | 5.20 | -0.09 | 5.20 | 5.25 |
![]() |
2023-08-24 | 216,718 | 5.20 | 5.29 | -0.06 | 5.21 | 5.35 |
![]() |
2023-08-23 | 234,576 | 5.69 | 5.35 | -0.01 | 5.40 | 5.99 |
![]() |
2023-08-22 | 238,206 | 5.50 | 5.36 | 0.01 | 5.35 | 5.69 |
![]() |
2023-08-21 | 188,112 | 5.35 | 5.35 | 0.00 | 5.35 | 5.49 |
![]() |
2023-08-18 | 286,854 | 5.35 | 5.35 | 0.15 | 5.35 | 5.49 |
![]() |
2023-08-17 | 158,631 | 5.21 | 5.20 | 0.00 | 5.20 | 5.27 |
Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
![]() |
2024-08-16 | 31,897 | 6.88 | 6.60 | -0.03 | 6.88 | 6.89 |
![]() |
2024-08-15 | 42,888 | 6.54 | 6.63 | 0.02 | 6.60 | 6.89 |
![]() |
2024-08-14 | 846,677 | 7.07 | 6.61 | -0.04 | 6.99 | 7.07 |
![]() |
2024-08-13 | 58,916 | 6.52 | 6.65 | -0.30 | 6.51 | 6.99 |
![]() |
2024-08-12 | 103,366 | 6.90 | 6.95 | -0.34 | 6.90 | 7.20 |
![]() |
2024-08-09 | 47,372 | 7.23 | 7.29 | -0.01 | 6.91 | 7.50 |
![]() |
2024-08-08 | 95,939 | 7.50 | 7.30 | 0.49 | 6.85 | 7.50 |
![]() |
2024-08-07 | 111,082 | 7.20 | 6.81 | 0.49 | 6.21 | 7.19 |
![]() |
2024-08-05 | 125,429 | 6.93 | 6.32 | -0.62 | 6.09 | 6.93 |
![]() |
2024-08-02 | 31,414 | 6.93 | 6.94 | 0.49 | 6.45 | 6.93 |
![]() |
2024-07-31 | 148,240 | 7.12 | 6.45 | 0.25 | 6.50 | 7.10 |
![]() |
2024-07-30 | 37,462 | 6.17 | 6.20 | -0.10 | 6.15 | 6.17 |
![]() |
2024-07-29 | 503,979 | 6.30 | 6.30 | -0.19 | 6.17 | 6.45 |
![]() |
2024-07-26 | 1,644 | 6.49 | 6.49 | 0.32 | 6.17 | 6.49 |
![]() |
2024-07-25 | 516,282 | 6.50 | 6.17 | 0.15 | 6.10 | 6.50 |
![]() |
2024-07-24 | 15,387 | 6.10 | 6.02 | 0.21 | 5.81 | 6.10 |
![]() |
2024-07-23 | 488,669 | 5.80 | 5.81 | -0.27 | 5.90 | 5.99 |
![]() |
2024-07-22 | 7,291 | 6.03 | 6.08 | 0.05 | 5.94 | 6.05 |
![]() |
2024-07-19 | 13,424 | 6.10 | 6.03 | -0.22 | 5.94 | 6.10 |
![]() |
2024-07-18 | 4,050 | 6.25 | 6.25 | 0.00 | 6.21 | 6.23 |
![]() |
2024-07-17 | 13,240 | 6.24 | 6.25 | 0.00 | 6.21 | 6.25 |
![]() |
2024-07-16 | 8,633 | 6.25 | 6.25 | 0.21 | 6.21 | 6.24 |
![]() |
2024-07-15 | 2,990 | 6.30 | 6.04 | -0.08 | 5.94 | 6.25 |
![]() |
2024-07-12 | 85,389 | 6.25 | 6.12 | 0.06 | 5.71 | 6.40 |
![]() |
2024-07-11 | 12,934 | 6.07 | 6.06 | 0.04 | 6.05 | 6.10 |
![]() |
2024-07-10 | 312,481 | 6.00 | 6.02 | -0.36 | 5.95 | 6.29 |
![]() |
2024-07-09 | 12,050 | 6.40 | 6.38 | 0.06 | 6.15 | 6.40 |
![]() |
2024-07-08 | 4,407 | 6.39 | 6.32 | -0.08 | 6.07 | 6.39 |
![]() |
2024-07-05 | 8,367 | 6.38 | 6.40 | -0.06 | 6.06 | 6.45 |
![]() |
2024-07-04 | 2,838 | 6.45 | 6.46 | 0.41 | 6.05 | 6.45 |
![]() |
2024-07-02 | 2,910,256 | 6.00 | 6.05 | -0.34 | 5.95 | 6.47 |
![]() |
2024-07-01 | 25,441 | 6.45 | 6.39 | 0.12 | 6.35 | 6.50 |
![]() |
2024-06-28 | 68,835 | 6.26 | 6.27 | -0.21 | 6.26 | 6.50 |
![]() |
2024-06-27 | 19,005 | 6.50 | 6.48 | -0.02 | 6.30 | 6.50 |
![]() |
2024-06-26 | 21,846 | 6.46 | 6.50 | 0.29 | 6.25 | 6.50 |
![]() |
2024-06-25 | 18,342 | 6.37 | 6.21 | -0.16 | 6.20 | 6.46 |
![]() |
2024-06-24 | 20,117 | 6.49 | 6.37 | 0.19 | 6.20 | 6.47 |
![]() |
2024-06-21 | 186,740 | 6.13 | 6.18 | -0.35 | 6.13 | 6.48 |
![]() |
2024-06-20 | 12,952 | 6.30 | 6.53 | 0.01 | 6.30 | 6.56 |
![]() |
2024-06-19 | 29,815 | 6.55 | 6.52 | -0.17 | 6.46 | 6.60 |
![]() |
2024-06-18 | 112,085 | 6.27 | 6.69 | -0.07 | 6.26 | 6.85 |
![]() |
2024-06-17 | 45,849 | 6.94 | 6.76 | 0.20 | 6.55 | 6.96 |
![]() |
2024-06-14 | 150,845 | 6.60 | 6.56 | -0.19 | 6.95 | 6.97 |
![]() |
2024-06-13 | 440,062 | 7.00 | 6.75 | 0.62 | 6.21 | 7.00 |
![]() |
2024-06-12 | 119,243 | 6.45 | 6.13 | 0.15 | 6.07 | 6.45 |
![]() |
2024-06-11 | 277,458 | 6.46 | 5.98 | 0.46 | 6.02 | 6.46 |
![]() |
2024-06-10 | 565,565 | 5.95 | 5.52 | -0.45 | 5.90 | 5.95 |
![]() |
2024-06-07 | 7,209 | 5.98 | 5.97 | 0.00 | 5.97 | 5.98 |
![]() |
2024-06-06 | 44,565 | 6.00 | 5.97 | 0.02 | 5.60 | 5.99 |
![]() |
2024-06-05 | 43,846 | 5.85 | 5.95 | 0.38 | 5.50 | 5.98 |
![]() |
2024-06-04 | 73,724 | 5.40 | 5.57 | -0.09 | 5.40 | 5.66 |
![]() |
2024-06-03 | 15,588 | 5.50 | 5.66 | 0.19 | 5.49 | 5.80 |
![]() |
2024-05-31 | 60,166 | 5.49 | 5.47 | 0.28 | 5.49 | 5.68 |
![]() |
2024-05-30 | 2,346,526 | 5.16 | 5.19 | -0.11 | 5.17 | 5.41 |
![]() |
2024-05-29 | 165,808 | 5.40 | 5.30 | -0.01 | 5.37 | 5.40 |
![]() |
2024-05-28 | 33,494 | 5.36 | 5.31 | -0.02 | 5.30 | 5.36 |
![]() |
2024-05-27 | 21,847 | 5.39 | 5.33 | -0.05 | 5.37 | 5.39 |
![]() |
2024-05-24 | 4,051 | 5.30 | 5.38 | 0.08 | 5.30 | 5.41 |
![]() |
2024-05-22 | 132,501 | 5.41 | 5.30 | -0.22 | 5.40 | 5.41 |
![]() |
2024-05-21 | 175 | 5.52 | 5.52 | 0.00 | 5.40 | 5.50 |
![]() |
2024-05-20 | 537,047 | 5.70 | 5.52 | 0.31 | 5.65 | 5.70 |
![]() |
2024-05-17 | 23,890 | 5.38 | 5.21 | 0.04 | 5.28 | 5.38 |
![]() |
2024-05-16 | 91,640 | 5.20 | 5.17 | -0.27 | 5.20 | 5.37 |
![]() |
2024-05-15 | 7,449 | 5.38 | 5.44 | 0.30 | 5.15 | 5.38 |
![]() |
2024-05-14 | 52,230 | 5.11 | 5.14 | -0.02 | 5.11 | 5.49 |
![]() |
2024-05-13 | 31,861 | 5.14 | 5.16 | -0.27 | 5.46 | 5.50 |
![]() |
2024-05-10 | 5,600 | 5.47 | 5.43 | 0.25 | 5.15 | 5.47 |
![]() |
2024-05-09 | 14,074 | 5.15 | 5.18 | -0.36 | 5.14 | 5.48 |
![]() |
2024-05-08 | 22,546 | 5.55 | 5.54 | 0.09 | 5.50 | 5.55 |
![]() |
2024-05-07 | 108,774 | 5.48 | 5.45 | 0.29 | 5.11 | 5.48 |
![]() |
2024-05-06 | 13,838 | 5.10 | 5.16 | 0.07 | 5.20 | 5.29 |
![]() |
2024-05-03 | 5,977 | 5.05 | 5.09 | 0.01 | 5.05 | 5.28 |
![]() |
2024-05-02 | 197,261 | 5.29 | 5.08 | -0.04 | 5.05 | 5.29 |
![]() |
2024-05-01 | 41,454 | 5.25 | 5.12 | -0.17 | 5.20 | 5.30 |
![]() |
2024-04-30 | 4,137 | 5.29 | 5.29 | -0.03 | 5.27 | 5.29 |
![]() |
2024-04-29 | 5,377 | 5.22 | 5.32 | -0.16 | 5.43 | 5.54 |
![]() |
2024-04-26 | 9,027 | 5.54 | 5.48 | -0.03 | 5.21 | 5.50 |
![]() |
2024-04-25 | 50,902 | 5.45 | 5.51 | 0.04 | 5.20 | 5.55 |
![]() |
2024-04-24 | 201,561 | 5.45 | 5.47 | 0.02 | 5.53 | 5.55 |
![]() |
2024-04-23 | 109,539 | 5.45 | 5.45 | 0.23 | 5.18 | 5.45 |
![]() |
2024-04-22 | 276,536 | 5.47 | 5.22 | -0.31 | 5.45 | 5.47 |
![]() |
2024-04-19 | 3,525 | 5.55 | 5.53 | -0.02 | 5.38 | 5.55 |
![]() |
2024-04-18 | 11,534 | 5.55 | 5.55 | 0.19 | 5.38 | 5.55 |
![]() |
2024-04-17 | 32,309 | 5.33 | 5.36 | 0.04 | 5.33 | 5.40 |
![]() |
2024-04-16 | 35,532 | 5.25 | 5.32 | -0.15 | 5.25 | 5.40 |
![]() |
2024-04-15 | 74,798 | 5.55 | 5.47 | 0.30 | 5.54 | 5.55 |
![]() |
2024-04-12 | 5,100 | 5.41 | 5.17 | -0.29 | 5.18 | 5.41 |
![]() |
2024-04-11 | 31,399 | 5.40 | 5.46 | 0.05 | 5.38 | 5.41 |
![]() |
2024-04-10 | 13,668 | 5.56 | 5.41 | 0.00 | 5.53 | 5.55 |
![]() |
2024-04-09 | 3,178 | 5.40 | 5.41 | 0.23 | 5.38 | 5.58 |
![]() |
2024-04-08 | 203,646 | 5.65 | 5.18 | -0.10 | 5.63 | 5.65 |
![]() |
2024-04-05 | 103,270 | 5.50 | 5.28 | 0.00 | 5.45 | 5.50 |
![]() |
2024-04-04 | 37,613 | 5.71 | 5.28 | -0.08 | 5.25 | 5.70 |
![]() |
2024-04-03 | 38,241 | 5.78 | 5.36 | 0.10 | 5.30 | 5.77 |
![]() |
2024-04-02 | 50,661 | 5.25 | 5.26 | -0.43 | 5.16 | 5.25 |
![]() |
2024-03-28 | 99,117 | 6.08 | 5.69 | -0.40 | 5.85 | 5.97 |
![]() |
2024-03-27 | 620 | 6.10 | 6.09 | 0.76 | 5.35 | 6.08 |
![]() |
2024-03-26 | 268,980 | 5.40 | 5.33 | -0.03 | 5.18 | 5.40 |
![]() |
2024-03-25 | 45,785 | 5.56 | 5.36 | -0.17 | 5.50 | 5.56 |
![]() |
2024-03-22 | 2,174 | 5.53 | 5.53 | 0.32 | 5.50 | 5.55 |
![]() |
2024-03-21 | 312,815 | 5.15 | 5.21 | -0.27 | 5.15 | 5.53 |
![]() |
2024-03-20 | 14,042 | 5.45 | 5.48 | 0.18 | 5.45 | 5.55 |
![]() |
2024-03-19 | 436,904 | 5.25 | 5.30 | -0.02 | 5.40 | 5.49 |
![]() |
2024-03-18 | 3,742 | 5.30 | 5.32 | 0.11 | 5.28 | 5.30 |
![]() |
2024-03-15 | 308,644 | 5.22 | 5.21 | 0.02 | 5.16 | 5.35 |
![]() |
2024-03-14 | 186,039 | 5.15 | 5.19 | -0.05 | 5.16 | 5.40 |
![]() |
2024-03-13 | 134,313 | 5.30 | 5.24 | 0.04 | 5.40 | 5.47 |
![]() |
2024-03-12 | 249,351 | 5.48 | 5.20 | -0.02 | 5.45 | 5.48 |
![]() |
2024-03-11 | 449,268 | 5.48 | 5.22 | -0.03 | 5.18 | 5.48 |
![]() |
2024-03-08 | 36,109 | 5.20 | 5.25 | 0.03 | 5.17 | 5.20 |
![]() |
2024-03-07 | 243,397 | 5.50 | 5.22 | -0.22 | 5.17 | 5.19 |
![]() |
2024-03-06 | 19,610 | 5.55 | 5.44 | 0.02 | 5.38 | 5.50 |
![]() |
2024-03-05 | 119,614 | 5.40 | 5.42 | 0.05 | 5.38 | 5.55 |
![]() |
2024-03-04 | 209,223 | 5.53 | 5.37 | -0.17 | 5.50 | 5.53 |
![]() |
2024-03-01 | 2,606 | 5.53 | 5.54 | 0.36 | 5.20 | 5.49 |
![]() |
2024-02-29 | 63,964 | 5.55 | 5.18 | 0.01 | 5.11 | 5.55 |
![]() |
2024-02-28 | 1,840,907 | 5.59 | 5.17 | 0.01 | 5.50 | 5.59 |
![]() |
2024-02-27 | 281,163 | 5.09 | 5.16 | 0.07 | 5.08 | 5.68 |
![]() |
2024-02-26 | 1,193,867 | 5.78 | 5.09 | -0.01 | 5.70 | 5.77 |
![]() |
2024-02-23 | 4,476,083 | 5.09 | 5.10 | 0.01 | 5.00 | 5.09 |
![]() |
2024-02-22 | 753,346 | 5.45 | 5.09 | 0.00 | 5.09 | 5.74 |
![]() |
2024-02-21 | 107,387 | 5.09 | 5.09 | 0.03 | 5.08 | 5.09 |
![]() |
2024-02-20 | 661,103 | 5.09 | 5.06 | 0.11 | 4.96 | 5.09 |
![]() |
2024-02-19 | 49,668 | 4.95 | 4.95 | 0.04 | 4.95 | 5.00 |
![]() |
2024-02-16 | 51,140 | 4.91 | 4.91 | 0.00 | 4.91 | 5.05 |
![]() |
2024-02-15 | 11,723 | 4.90 | 4.91 | 0.01 | 4.90 | 4.91 |
![]() |
2024-02-13 | 166,322 | 5.00 | 4.90 | 0.05 | 4.87 | 5.08 |
![]() |
2024-02-12 | 12,872 | 4.86 | 4.85 | -0.06 | 4.85 | 4.86 |
![]() |
2024-02-09 | 413 | 4.91 | 4.91 | 0.01 | 4.86 | 4.91 |
![]() |
2024-02-08 | 34,089 | 4.95 | 4.90 | -0.03 | 4.86 | 4.95 |
![]() |
2024-02-07 | 0 | 4.94 | 4.93 | 0.00 | 4.76 | 4.94 |
![]() |
2024-02-06 | 7,180 | 4.94 | 4.93 | 0.06 | 4.76 | 4.94 |
![]() |
2024-02-05 | 194,615 | 4.75 | 4.87 | -0.03 | 4.75 | 4.89 |
![]() |
2024-02-02 | 103,996 | 4.92 | 4.90 | 0.28 | 4.71 | 4.93 |
![]() |
2024-02-01 | 2,202,375 | 4.92 | 4.62 | -0.25 | 4.65 | 4.91 |
![]() |
2024-01-31 | 88,647 | 4.75 | 4.87 | 0.12 | 4.75 | 4.92 |
![]() |
2024-01-30 | 6,546 | 4.75 | 4.75 | 0.06 | 4.75 | 4.93 |
![]() |
2024-01-29 | 3,127 | 4.69 | 4.69 | 0.06 | 4.69 | 4.75 |
![]() |
2024-01-26 | 10,206 | 4.75 | 4.63 | -0.25 | 4.65 | 4.75 |
![]() |
2024-01-25 | 4,914 | 4.94 | 4.88 | 0.27 | 4.61 | 4.94 |
![]() |
2024-01-24 | 10,536 | 4.61 | 4.61 | -0.04 | 4.61 | 4.75 |
![]() |
2024-01-23 | 30,540 | 4.69 | 4.65 | 0.12 | 4.61 | 4.75 |
![]() |
2024-01-22 | 59,320 | 4.51 | 4.53 | -0.02 | 4.51 | 4.61 |
![]() |
2024-01-19 | 11,540 | 4.52 | 4.55 | -0.06 | 4.52 | 4.61 |
![]() |
2024-01-18 | 4,796 | 4.61 | 4.61 | 0.07 | 4.51 | 4.61 |
![]() |
2024-01-17 | 32,190 | 4.61 | 4.54 | 0.04 | 4.51 | 4.60 |
![]() |
2024-01-16 | 11,308 | 4.52 | 4.50 | 0.07 | 4.50 | 4.52 |
![]() |
2024-01-15 | 58,705 | 4.48 | 4.43 | -0.09 | 4.41 | 4.52 |
![]() |
2024-01-12 | 27,524 | 4.55 | 4.52 | -0.08 | 4.50 | 4.61 |
![]() |
2024-01-11 | 110,247 | 4.60 | 4.60 | 0.10 | 4.50 | 4.61 |
![]() |
2024-01-10 | 4,280 | 4.50 | 4.50 | -0.07 | 4.50 | 4.60 |
![]() |
2024-01-09 | 17,348 | 4.50 | 4.57 | -0.10 | 4.50 | 4.60 |
![]() |
2024-01-08 | 17,694 | 4.68 | 4.67 | 0.04 | 4.50 | 4.68 |
![]() |
2024-01-05 | 7,661 | 4.64 | 4.63 | 0.03 | 4.50 | 4.65 |
![]() |
2024-01-04 | 5,771 | 4.50 | 4.60 | 0.10 | 4.50 | 4.64 |
![]() |
2024-01-03 | 1,946 | 4.50 | 4.50 | -0.14 | 4.50 | 4.63 |
![]() |
2024-01-02 | 437 | 4.64 | 4.64 | 0.15 | 4.50 | 4.63 |
![]() |
2023-12-29 | 9,827 | 4.31 | 4.49 | -0.01 | 4.30 | 4.50 |
![]() |
2023-12-28 | 11,703 | 4.50 | 4.50 | -0.14 | 4.37 | 4.50 |
![]() |
2023-12-27 | 2,525 | 4.64 | 4.64 | 0.03 | 4.37 | 4.64 |
![]() |
2023-12-22 | 3,030 | 4.63 | 4.61 | 0.24 | 4.37 | 4.63 |
![]() |
2023-12-21 | 4,596 | 4.63 | 4.37 | -0.13 | 4.26 | 4.63 |
![]() |
2023-12-20 | 5,533 | 4.50 | 4.50 | 0.28 | 4.26 | 4.63 |
![]() |
2023-12-19 | 4,705 | 4.25 | 4.22 | -0.25 | 4.25 | 4.62 |
![]() |
2023-12-18 | 1,464 | 4.23 | 4.47 | -0.16 | 4.23 | 4.64 |
![]() |
2023-12-15 | 18 | 4.63 | 4.63 | 0.00 | 4.22 | 4.64 |
![]() |
2023-12-14 | 2,586 | 4.63 | 4.63 | 0.41 | 4.21 | 4.63 |
![]() |
2023-12-13 | 40,621 | 4.20 | 4.22 | -0.41 | 4.20 | 4.64 |
![]() |
2023-12-12 | 762 | 4.63 | 4.63 | 0.32 | 4.60 | 4.64 |
![]() |
2023-12-11 | 42,628 | 4.65 | 4.31 | -0.09 | 4.26 | 4.64 |
![]() |
2023-12-08 | 44,307 | 4.30 | 4.40 | -0.10 | 4.30 | 4.66 |
![]() |
2023-12-07 | 187 | 4.50 | 4.50 | 0.00 | 4.40 | 4.50 |
![]() |
2023-12-06 | 4,471 | 4.50 | 4.50 | -0.01 | 4.40 | 4.50 |
![]() |
2023-12-05 | 12,176 | 4.40 | 4.51 | 0.32 | 4.40 | 4.50 |
![]() |
2023-12-04 | 21,689 | 4.40 | 4.19 | -0.13 | 4.35 | 4.64 |
![]() |
2023-12-01 | 11,633 | 4.20 | 4.32 | -0.18 | 4.18 | 4.30 |
![]() |
2023-11-30 | 16,971 | 4.20 | 4.50 | 0.06 | 4.20 | 4.50 |
![]() |
2023-11-29 | 1,009 | 4.50 | 4.44 | 0.17 | 4.45 | 4.50 |
![]() |
2023-11-28 | 1,218,351 | 4.27 | 4.27 | 0.00 | 4.21 | 4.50 |
![]() |
2023-11-27 | 11,798 | 4.25 | 4.27 | 0.06 | 4.25 | 4.27 |
![]() |
2023-11-24 | 41,019 | 4.20 | 4.21 | -0.06 | 4.20 | 4.27 |
![]() |
2023-11-23 | 240,976 | 4.27 | 4.27 | 0.01 | 4.20 | 4.27 |
![]() |
2023-11-22 | 235,084 | 4.27 | 4.26 | -0.06 | 4.20 | 4.27 |
![]() |
2023-11-21 | 444,181 | 4.27 | 4.32 | -0.15 | 4.25 | 4.27 |
![]() |
2023-11-20 | 11,538 | 4.72 | 4.47 | 0.00 | 4.43 | 4.71 |
![]() |
2023-11-17 | 3,070 | 4.50 | 4.47 | 0.11 | 4.50 | 4.59 |
![]() |
2023-11-16 | 4,000 | 4.40 | 4.36 | -0.06 | 4.40 | 4.71 |
![]() |
2023-11-15 | 1,500 | 4.71 | 4.42 | 0.02 | 4.28 | 4.71 |
![]() |
2023-11-14 | 34,926 | 4.73 | 4.40 | -0.10 | 4.27 | 4.72 |
![]() |
2023-11-13 | 6,143 | 4.50 | 4.50 | -0.24 | 4.50 | 4.80 |
![]() |
2023-11-10 | 7,668 | 4.73 | 4.74 | 0.06 | 4.50 | 4.80 |
![]() |
2023-11-09 | 37,724 | 4.70 | 4.68 | 0.35 | 4.75 | 4.81 |
![]() |
2023-11-08 | 82,690 | 4.66 | 4.33 | -0.31 | 4.23 | 4.66 |
![]() |
2023-11-07 | 15,128 | 4.70 | 4.64 | -0.01 | 4.50 | 4.70 |
![]() |
2023-11-06 | 2,191 | 4.69 | 4.65 | -0.04 | 4.60 | 4.70 |
![]() |
2023-11-03 | 4,916 | 4.67 | 4.69 | 0.01 | 4.60 | 4.70 |
![]() |
2023-11-02 | 4,762 | 4.70 | 4.68 | 0.01 | 4.67 | 4.70 |
![]() |
2023-11-01 | 8,493 | 4.55 | 4.67 | 0.03 | 4.55 | 4.93 |
![]() |
2023-10-31 | 4,048 | 4.92 | 4.64 | 0.09 | 4.55 | 4.92 |
![]() |
2023-10-30 | 52,769 | 4.92 | 4.55 | -0.39 | 4.51 | 4.92 |
![]() |
2023-10-27 | 12,589 | 5.00 | 4.94 | 0.26 | 4.68 | 5.00 |
![]() |
2023-10-26 | 15,887 | 4.89 | 4.68 | 0.04 | 4.66 | 4.89 |
![]() |
2023-10-25 | 53,000 | 4.60 | 4.64 | -0.33 | 4.90 | 5.00 |
![]() |
2023-10-24 | 1,702 | 4.92 | 4.97 | 0.05 | 4.60 | 4.92 |
![]() |
2023-10-23 | 16,588 | 5.00 | 4.92 | 0.36 | 4.57 | 5.13 |
![]() |
2023-10-20 | 55,174 | 4.55 | 4.56 | -0.07 | 4.55 | 4.84 |
![]() |
2023-10-19 | 36,911 | 4.55 | 4.63 | -0.21 | 4.55 | 4.95 |
![]() |
2023-10-18 | 17,004 | 4.84 | 4.84 | 0.00 | 4.84 | 4.95 |
![]() |
2023-10-17 | 14,068 | 4.95 | 4.84 | 0.01 | 4.60 | 4.95 |
![]() |
2023-10-13 | 10,553 | 4.92 | 4.83 | 0.17 | 4.56 | 4.95 |
![]() |
2023-10-12 | 16,100 | 4.94 | 4.66 | 0.07 | 4.84 | 4.94 |
![]() |
2023-10-11 | 111,803 | 4.50 | 4.59 | -0.08 | 4.25 | 4.94 |
![]() |
2023-10-10 | 182,139 | 4.63 | 4.67 | -0.24 | 4.65 | 4.96 |
![]() |
2023-10-09 | 7,045 | 4.95 | 4.91 | -0.05 | 4.95 | 5.00 |
![]() |
2023-10-06 | 2,214 | 4.95 | 4.96 | 0.00 | 4.80 | 4.95 |
![]() |
2023-10-05 | 28,710 | 4.99 | 4.96 | 0.35 | 4.80 | 4.98 |
![]() |
2023-10-04 | 60,399 | 5.15 | 4.61 | -0.57 | 5.01 | 5.15 |
![]() |
2023-10-03 | 888 | 5.18 | 5.18 | -0.01 | 5.18 | 5.19 |
![]() |
2023-10-02 | 13,643 | 5.18 | 5.19 | -0.01 | 5.18 | 5.19 |
![]() |
2023-09-29 | 9,104 | 5.20 | 5.20 | 0.00 | 5.18 | 5.19 |
![]() |
2023-09-28 | 5,225 | 5.20 | 5.20 | 0.00 | 5.01 | 5.20 |
![]() |
2023-09-27 | 3,655,116 | 5.20 | 5.20 | -0.12 | 5.01 | 5.20 |
![]() |
2023-09-26 | 28,848 | 5.40 | 5.32 | 0.11 | 5.21 | 5.40 |
![]() |
2023-09-25 | 500,460 | 5.20 | 5.21 | -0.10 | 5.21 | 5.31 |
![]() |
2023-09-22 | 387 | 5.31 | 5.31 | 0.01 | 5.23 | 5.31 |
![]() |
2023-09-21 | 18,650 | 5.40 | 5.30 | -0.02 | 5.23 | 5.40 |
![]() |
2023-09-20 | 1,229 | 5.32 | 5.32 | 0.10 | 5.20 | 5.32 |
![]() |
2023-09-19 | 27,370 | 5.20 | 5.22 | 0.02 | 5.20 | 5.32 |
![]() |
2023-09-18 | 63,824 | 5.20 | 5.20 | -0.04 | 5.20 | 5.24 |
![]() |
2023-09-15 | 103,170 | 5.25 | 5.24 | 0.04 | 5.25 | 5.32 |
![]() |
2023-09-14 | 8,671 | 5.22 | 5.20 | 0.00 | 5.20 | 5.22 |
![]() |
2023-09-13 | 155,801 | 5.20 | 5.20 | -0.01 | 5.20 | 5.22 |
![]() |
2023-09-12 | 3,321 | 5.28 | 5.21 | -0.07 | 5.20 | 5.28 |
![]() |
2023-09-11 | 2,913 | 5.32 | 5.28 | -0.04 | 5.21 | 5.32 |
![]() |
2023-09-08 | 1,843 | 5.32 | 5.32 | 0.00 | 5.30 | 5.32 |
![]() |
2023-09-07 | 6,323 | 5.21 | 5.32 | 0.12 | 5.21 | 5.40 |
![]() |
2023-09-06 | 58,650 | 5.20 | 5.20 | -0.18 | 5.21 | 5.35 |
![]() |
2023-09-05 | 210 | 5.40 | 5.38 | -0.01 | 5.21 | 5.40 |
![]() |
2023-09-04 | 7,527 | 5.35 | 5.39 | 0.19 | 5.21 | 5.40 |
![]() |
2023-09-01 | 1,184,638 | 5.20 | 5.20 | -0.11 | 5.20 | 5.40 |
![]() |
2023-08-31 | 3,256 | 5.31 | 5.31 | 0.10 | 5.21 | 5.31 |
![]() |
2023-08-30 | 735,937 | 5.20 | 5.21 | 0.00 | 5.20 | 5.31 |
![]() |
2023-08-29 | 90,283 | 5.20 | 5.21 | 0.01 | 5.20 | 5.31 |
![]() |
2023-08-28 | 130,463 | 5.20 | 5.20 | 0.00 | 5.20 | 5.25 |
![]() |
2023-08-25 | 302,542 | 5.20 | 5.20 | -0.09 | 5.20 | 5.25 |
![]() |
2023-08-24 | 216,718 | 5.20 | 5.29 | -0.06 | 5.21 | 5.35 |
![]() |
2023-08-23 | 234,576 | 5.69 | 5.35 | -0.01 | 5.40 | 5.99 |
![]() |
2023-08-22 | 238,206 | 5.50 | 5.36 | 0.01 | 5.35 | 5.69 |
![]() |
2023-08-21 | 188,112 | 5.35 | 5.35 | 0.00 | 5.35 | 5.49 |
![]() |
2023-08-18 | 286,854 | 5.35 | 5.35 | 0.15 | 5.35 | 5.49 |
![]() |
2023-08-17 | 158,631 | 5.21 | 5.20 | 0.00 | 5.20 | 5.27 |
Select Stock
Prev. Closing Price
$6.63
Open
$6.60
Bid
$6.88
Ask
$6.89
Volume Traded
31,897
Last Traded
$6.88