RADIO JAMAICA LIMITED (RJR)
September 27, 2023 through September 26, 2024TIP: Select short periods when viewing stocks.
Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
2024-09-26 | 712,648 | 1.22 | 1.20 | 0.06 | 1.20 | 1.21 | |
2024-09-25 | 843,375 | 1.14 | 1.14 | 0.04 | 1.14 | 1.17 | |
2024-09-24 | 739,761 | 1.12 | 1.10 | -0.02 | 1.10 | 1.14 | |
2024-09-23 | 114,300 | 1.12 | 1.12 | 0.00 | 1.10 | 1.12 | |
2024-09-20 | 1,148,863 | 1.15 | 1.12 | 0.02 | 1.09 | 1.14 | |
2024-09-19 | 20,333,570 | 1.15 | 1.10 | 0.06 | 1.15 | 1.16 | |
2024-09-18 | 11,387,604 | 1.15 | 1.04 | 0.03 | 1.15 | 1.16 | |
2024-09-17 | 1,702,543 | 1.14 | 1.01 | -0.07 | 1.13 | 1.14 | |
2024-09-16 | 20,203 | 1.16 | 1.08 | 0.05 | 1.15 | 1.16 | |
2024-09-13 | 1,309,055 | 0.98 | 1.03 | -0.01 | 0.99 | 1.17 | |
2024-09-12 | 108,609 | 1.11 | 1.04 | -0.07 | 1.03 | 1.16 | |
2024-09-11 | 101,563 | 1.16 | 1.11 | 0.09 | 1.03 | 1.16 | |
2024-09-10 | 266,020 | 1.02 | 1.02 | -0.06 | 1.02 | 1.09 | |
2024-09-09 | 4,548 | 1.05 | 1.08 | 0.04 | 1.05 | 1.09 | |
2024-09-06 | 358,926 | 1.03 | 1.04 | 0.02 | 1.02 | 1.10 | |
2024-09-05 | 241,650 | 1.02 | 1.02 | -0.02 | 1.02 | 1.10 | |
2024-09-04 | 52,758 | 1.04 | 1.04 | 0.00 | 1.01 | 1.03 | |
2024-09-03 | 10,071 | 1.04 | 1.04 | -0.15 | 1.04 | 1.10 | |
2024-09-02 | 315,001 | 1.05 | 1.19 | -0.09 | 1.06 | 1.10 | |
2024-08-30 | 247,763 | 1.25 | 1.28 | 0.03 | 1.23 | 1.25 | |
2024-08-29 | 3,051,298 | 1.30 | 1.25 | 0.06 | 1.28 | 1.31 | |
2024-08-28 | 1,106,410 | 1.25 | 1.19 | 0.06 | 1.25 | 1.27 | |
2024-08-27 | 10,351,102 | 1.15 | 1.13 | 0.13 | 1.15 | 1.17 | |
2024-08-26 | 10,510,500 | 1.05 | 1.00 | 0.00 | 1.08 | 1.09 | |
2024-08-23 | 15,482,718 | 0.99 | 1.00 | 0.07 | 0.93 | 1.00 | |
2024-08-22 | 120,048 | 0.93 | 0.93 | 0.01 | 0.92 | 0.97 | |
2024-08-21 | 14,141 | 0.92 | 0.92 | 0.01 | 0.91 | 0.96 | |
2024-08-20 | 116,348 | 0.97 | 0.91 | 0.01 | 0.91 | 0.97 | |
2024-08-19 | 1,605,866 | 0.90 | 0.90 | 0.00 | 0.90 | 0.97 | |
2024-08-16 | 2,091,189 | 0.90 | 0.90 | -0.01 | 0.90 | 0.98 | |
2024-08-15 | 133,422 | 0.98 | 0.91 | -0.02 | 0.90 | 0.98 | |
2024-08-14 | 10,429,527 | 0.98 | 0.93 | 0.04 | 0.90 | 0.98 | |
2024-08-13 | 100,283 | 0.92 | 0.89 | -0.05 | 0.87 | 0.92 | |
2024-08-12 | 102,753 | 0.90 | 0.94 | -0.01 | 0.90 | 0.92 | |
2024-08-09 | 41,993 | 0.99 | 0.95 | -0.02 | 0.98 | 0.99 | |
2024-08-08 | 24,218 | 0.95 | 0.97 | -0.03 | 0.91 | 0.95 | |
2024-08-07 | 862 | 0.99 | 1.00 | 0.03 | 0.96 | 0.99 | |
2024-08-05 | 62,074 | 1.00 | 0.97 | -0.01 | 0.96 | 1.00 | |
2024-08-02 | 51,074,307 | 0.97 | 0.98 | 0.01 | 0.99 | 1.00 | |
2024-07-31 | 4,612,251 | 0.96 | 0.97 | -0.02 | 0.95 | 0.96 | |
2024-07-30 | 54,048 | 0.99 | 0.99 | -0.01 | 0.95 | 0.99 | |
2024-07-29 | 11,263 | 1.00 | 1.00 | 0.01 | 0.94 | 0.99 | |
2024-07-26 | 246 | 1.00 | 0.99 | 0.05 | 0.92 | 1.00 | |
2024-07-25 | 20,386 | 0.90 | 0.94 | 0.03 | 0.90 | 1.00 | |
2024-07-24 | 145,680 | 0.90 | 0.91 | -0.01 | 0.90 | 1.00 | |
2024-07-23 | 215,934 | 1.00 | 0.92 | -0.08 | 0.92 | 1.00 | |
2024-07-22 | 144,386 | 1.00 | 1.00 | 0.04 | 0.98 | 1.00 | |
2024-07-19 | 239,696 | 1.00 | 0.96 | -0.04 | 0.89 | 1.04 | |
2024-07-18 | 962 | 1.05 | 1.00 | -0.04 | 1.00 | 1.04 | |
2024-07-17 | 83,508 | 1.03 | 1.04 | 0.03 | 0.98 | 1.05 | |
2024-07-16 | 84,807 | 1.00 | 1.01 | -0.04 | 1.00 | 1.05 | |
2024-07-15 | 1 | 1.05 | 1.05 | 0.05 | 0.99 | 1.05 | |
2024-07-12 | 21,459 | 0.98 | 1.00 | -0.07 | 0.98 | 1.05 | |
2024-07-11 | 5,468 | 1.07 | 1.07 | 0.10 | 0.96 | 1.07 | |
2024-07-10 | 418,159 | 0.96 | 0.97 | -0.03 | 0.96 | 1.07 | |
2024-07-09 | 60,002 | 1.00 | 1.00 | -0.02 | 0.95 | 1.00 | |
2024-07-08 | 35,792 | 1.00 | 1.02 | 0.08 | 0.95 | 1.07 | |
2024-07-05 | 11,264 | 0.95 | 0.94 | 0.02 | 0.95 | 1.07 | |
2024-07-04 | 1,095,155 | 0.95 | 0.92 | -0.03 | 0.90 | 0.95 | |
2024-07-02 | 530,471 | 0.95 | 0.95 | -0.05 | 0.94 | 1.00 | |
2024-07-01 | 207,508 | 1.04 | 1.00 | -0.04 | 0.96 | 1.05 | |
2024-06-28 | 32,514 | 1.05 | 1.04 | -0.05 | 1.01 | 1.10 | |
2024-06-27 | 40,288 | 1.09 | 1.09 | -0.01 | 1.08 | 1.10 | |
2024-06-26 | 930,619 | 1.10 | 1.10 | 0.00 | 1.08 | 1.10 | |
2024-06-25 | 262 | 1.09 | 1.10 | 0.00 | 1.07 | 1.10 | |
2024-06-24 | 153,281 | 1.10 | 1.10 | 0.00 | 1.05 | 1.10 | |
2024-06-21 | 592 | 1.10 | 1.10 | 0.01 | 1.05 | 1.10 | |
2024-06-20 | 3,818 | 1.10 | 1.09 | -0.01 | 1.07 | 1.10 | |
2024-06-19 | 206 | 1.10 | 1.10 | 0.00 | 1.07 | 1.10 | |
2024-06-18 | 102,081 | 1.10 | 1.10 | 0.01 | 1.07 | 1.10 | |
2024-06-17 | 396,218 | 1.07 | 1.09 | 0.01 | 1.07 | 1.10 | |
2024-06-14 | 120,301 | 1.09 | 1.08 | 0.03 | 1.07 | 1.10 | |
2024-06-13 | 296,526 | 1.02 | 1.05 | -0.11 | 1.05 | 1.09 | |
2024-06-12 | 10,000 | 1.17 | 1.16 | 0.06 | 1.15 | 1.17 | |
2024-06-11 | 559,989 | 1.10 | 1.10 | -0.02 | 1.07 | 1.15 | |
2024-06-10 | 227,218 | 1.10 | 1.12 | -0.05 | 1.11 | 1.15 | |
2024-06-07 | 656 | 1.17 | 1.17 | 0.03 | 1.11 | 1.17 | |
2024-06-06 | 22,091 | 1.17 | 1.14 | 0.03 | 1.11 | 1.17 | |
2024-06-05 | 56,500 | 1.10 | 1.11 | -0.04 | 1.10 | 1.17 | |
2024-06-04 | 50,038 | 1.17 | 1.15 | -0.04 | 1.16 | 1.17 | |
2024-06-03 | 21 | 1.19 | 1.19 | 0.01 | 1.15 | 1.19 | |
2024-05-31 | 23,183 | 1.18 | 1.18 | 0.03 | 1.15 | 1.19 | |
2024-05-30 | 3,054 | 1.19 | 1.15 | 0.06 | 1.15 | 1.19 | |
2024-05-29 | 228,224 | 1.10 | 1.09 | -0.02 | 1.10 | 1.19 | |
2024-05-28 | 73,655 | 1.20 | 1.11 | -0.08 | 1.03 | 1.20 | |
2024-05-27 | 900 | 1.19 | 1.19 | 0.00 | 1.10 | 1.19 | |
2024-05-24 | 5,690 | 1.19 | 1.19 | 0.07 | 1.09 | 1.19 | |
2024-05-22 | 19,227 | 1.19 | 1.12 | -0.06 | 1.10 | 1.19 | |
2024-05-21 | 4,622 | 1.10 | 1.18 | 0.01 | 1.10 | 1.19 | |
2024-05-20 | 1,470 | 1.18 | 1.17 | 0.08 | 1.10 | 1.18 | |
2024-05-17 | 12,000 | 1.09 | 1.09 | -0.01 | 1.08 | 1.14 | |
2024-05-16 | 10,300 | 1.08 | 1.10 | -0.04 | 1.08 | 1.14 | |
2024-05-15 | 64,218 | 1.12 | 1.14 | 0.02 | 1.12 | 1.14 | |
2024-05-14 | 12,614 | 1.12 | 1.12 | -0.02 | 1.12 | 1.18 | |
2024-05-13 | 10,048 | 1.18 | 1.14 | -0.04 | 1.14 | 1.18 | |
2024-05-10 | 2,617 | 1.18 | 1.18 | 0.01 | 1.14 | 1.18 | |
2024-05-09 | 14,596 | 1.18 | 1.17 | 0.05 | 1.14 | 1.18 | |
2024-05-08 | 94,323 | 1.18 | 1.12 | -0.02 | 1.14 | 1.18 | |
2024-05-07 | 13,156 | 1.12 | 1.14 | -0.04 | 1.12 | 1.18 | |
2024-05-06 | 674 | 1.18 | 1.18 | 0.00 | 1.15 | 1.18 | |
2024-05-03 | 6,781 | 1.18 | 1.18 | 0.00 | 1.15 | 1.18 | |
2024-05-02 | 7,316 | 1.15 | 1.18 | 0.00 | 1.15 | 1.18 | |
2024-05-01 | 33,397 | 1.18 | 1.18 | -0.02 | 1.15 | 1.18 | |
2024-04-30 | 246 | 1.19 | 1.20 | 0.09 | 1.15 | 1.18 | |
2024-04-29 | 69,887 | 1.10 | 1.11 | -0.04 | 1.10 | 1.20 | |
2024-04-26 | 429,693 | 1.11 | 1.15 | -0.03 | 1.10 | 1.22 | |
2024-04-25 | 16,884 | 1.18 | 1.18 | 0.05 | 1.13 | 1.18 | |
2024-04-24 | 69,965 | 1.13 | 1.13 | -0.03 | 1.13 | 1.18 | |
2024-04-23 | 21,135 | 1.15 | 1.16 | -0.03 | 1.15 | 1.18 | |
2024-04-22 | 5,148 | 1.18 | 1.19 | 0.09 | 1.13 | 1.19 | |
2024-04-19 | 150,131 | 1.19 | 1.10 | 0.00 | 1.11 | 1.19 | |
2024-04-18 | 302,851 | 1.10 | 1.10 | -0.02 | 1.10 | 1.19 | |
2024-04-17 | 683,325 | 1.17 | 1.12 | -0.04 | 1.17 | 1.21 | |
2024-04-16 | 113,410 | 1.17 | 1.16 | -0.04 | 1.17 | 1.22 | |
2024-04-15 | 29,294 | 1.22 | 1.20 | -0.02 | 1.19 | 1.23 | |
2024-04-12 | 126,718 | 1.23 | 1.22 | 0.01 | 1.20 | 1.23 | |
2024-04-11 | 87,457 | 1.16 | 1.21 | 0.00 | 1.16 | 1.23 | |
2024-04-10 | 8,026 | 1.22 | 1.21 | -0.01 | 1.16 | 1.22 | |
2024-04-09 | 1,452 | 1.22 | 1.22 | 0.00 | 1.22 | 1.24 | |
2024-04-08 | 691,900 | 1.18 | 1.22 | 0.01 | 1.18 | 1.24 | |
2024-04-05 | 423,062 | 1.21 | 1.21 | -0.02 | 1.21 | 1.24 | |
2024-04-04 | 188,321 | 1.24 | 1.23 | -0.02 | 1.20 | 1.24 | |
2024-04-03 | 173,355 | 1.20 | 1.25 | 0.03 | 1.20 | 1.25 | |
2024-04-02 | 415,260 | 1.21 | 1.22 | -0.14 | 1.20 | 1.28 | |
2024-03-28 | 2,422,978 | 1.37 | 1.36 | -0.05 | 1.28 | 1.39 | |
2024-03-27 | 236,964 | 1.34 | 1.41 | 0.09 | 1.42 | 1.43 | |
2024-03-26 | 1,168,265 | 1.40 | 1.32 | -0.01 | 1.32 | 1.40 | |
2024-03-25 | 16,634 | 1.33 | 1.33 | -0.06 | 1.33 | 1.40 | |
2024-03-22 | 81,972 | 1.40 | 1.39 | 0.07 | 1.33 | 1.40 | |
2024-03-21 | 1,030,040 | 1.35 | 1.32 | 0.00 | 1.31 | 1.39 | |
2024-03-20 | 2,799,078 | 1.30 | 1.32 | -0.10 | 1.30 | 1.39 | |
2024-03-19 | 121,084 | 1.44 | 1.42 | 0.03 | 1.37 | 1.44 | |
2024-03-18 | 1,072 | 1.40 | 1.39 | 0.07 | 1.35 | 1.40 | |
2024-03-15 | 3,022,860 | 1.29 | 1.32 | -0.03 | 1.28 | 1.40 | |
2024-03-14 | 4,409,077 | 1.31 | 1.35 | -0.01 | 1.35 | 1.40 | |
2024-03-13 | 488,994 | 1.40 | 1.36 | 0.04 | 1.35 | 1.40 | |
2024-03-12 | 973,747 | 1.39 | 1.32 | -0.07 | 1.33 | 1.40 | |
2024-03-11 | 78,819 | 1.40 | 1.39 | 0.08 | 1.35 | 1.40 | |
2024-03-08 | 1,248,735 | 1.30 | 1.31 | -0.09 | 1.30 | 1.39 | |
2024-03-07 | 102,965 | 1.41 | 1.40 | 0.10 | 1.33 | 1.41 | |
2024-03-06 | 204,424 | 1.30 | 1.30 | -0.10 | 1.31 | 1.39 | |
2024-03-05 | 105,383 | 1.41 | 1.40 | 0.04 | 1.36 | 1.41 | |
2024-03-04 | 44,734 | 1.37 | 1.36 | -0.01 | 1.31 | 1.38 | |
2024-03-01 | 4,329 | 1.38 | 1.37 | 0.07 | 1.30 | 1.38 | |
2024-02-29 | 866,365 | 1.30 | 1.30 | -0.02 | 1.29 | 1.39 | |
2024-02-28 | 1,088,730 | 1.31 | 1.32 | 0.00 | 1.31 | 1.39 | |
2024-02-27 | 154,751 | 1.40 | 1.32 | -0.06 | 1.31 | 1.40 | |
2024-02-26 | 21,000 | 1.38 | 1.38 | 0.04 | 1.35 | 1.41 | |
2024-02-23 | 141,326 | 1.36 | 1.34 | 0.00 | 1.33 | 1.41 | |
2024-02-22 | 37,436 | 1.36 | 1.34 | 0.01 | 1.35 | 1.36 | |
2024-02-21 | 507,959 | 1.31 | 1.33 | 0.01 | 1.32 | 1.41 | |
2024-02-20 | 200,005 | 1.31 | 1.32 | -0.02 | 1.36 | 1.41 | |
2024-02-19 | 543,115 | 1.35 | 1.34 | -0.08 | 1.36 | 1.41 | |
2024-02-16 | 18,979 | 1.42 | 1.42 | 0.02 | 1.40 | 1.41 | |
2024-02-15 | 9,700 | 1.38 | 1.40 | -0.03 | 1.36 | 1.43 | |
2024-02-13 | 54,087 | 1.43 | 1.43 | 0.03 | 1.40 | 1.45 | |
2024-02-12 | 35,472 | 1.40 | 1.40 | 0.02 | 1.36 | 1.43 | |
2024-02-09 | 202,103 | 1.40 | 1.38 | 0.00 | 1.36 | 1.40 | |
2024-02-08 | 212,700 | 1.38 | 1.38 | 0.00 | 1.38 | 1.43 | |
2024-02-07 | 26,670 | 1.38 | 1.38 | -0.02 | 1.38 | 1.43 | |
2024-02-06 | 429,531 | 1.38 | 1.40 | -0.05 | 1.38 | 1.45 | |
2024-02-05 | 4,245 | 1.45 | 1.45 | 0.00 | 1.39 | 1.45 | |
2024-02-02 | 20 | 1.45 | 1.45 | 0.07 | 1.38 | 1.45 | |
2024-02-01 | 115,725 | 1.36 | 1.38 | -0.04 | 1.36 | 1.45 | |
2024-01-31 | 30,405 | 1.39 | 1.42 | 0.03 | 1.39 | 1.45 | |
2024-01-30 | 10,914 | 1.45 | 1.39 | -0.01 | 1.39 | 1.45 | |
2024-01-29 | 680,622 | 1.45 | 1.40 | -0.01 | 1.39 | 1.45 | |
2024-01-26 | 415,324 | 1.44 | 1.41 | 0.01 | 1.39 | 1.45 | |
2024-01-25 | 136,300 | 1.40 | 1.40 | 0.02 | 1.41 | 1.43 | |
2024-01-24 | 0 | 1.44 | 1.38 | 0.00 | 1.40 | 1.44 | |
2024-01-23 | 61,375 | 1.44 | 1.38 | 0.01 | 1.38 | 1.44 | |
2024-01-22 | 138,157 | 1.37 | 1.37 | -0.02 | 1.37 | 1.40 | |
2024-01-19 | 18,547 | 1.44 | 1.39 | 0.02 | 1.40 | 1.44 | |
2024-01-18 | 59,378 | 1.37 | 1.37 | 0.00 | 1.39 | 1.45 | |
2024-01-17 | 62,000 | 1.37 | 1.37 | -0.02 | 1.37 | 1.47 | |
2024-01-16 | 35,551 | 1.38 | 1.39 | 0.00 | 1.37 | 1.48 | |
2024-01-15 | 300,058 | 1.48 | 1.39 | 0.00 | 1.39 | 1.48 | |
2024-01-12 | 1,120,605 | 1.39 | 1.39 | -0.01 | 1.39 | 1.49 | |
2024-01-11 | 849,926 | 1.40 | 1.40 | -0.02 | 1.39 | 1.53 | |
2024-01-10 | 726 | 1.42 | 1.42 | 0.00 | 1.40 | 1.42 | |
2024-01-09 | 325,323 | 1.40 | 1.42 | -0.01 | 1.39 | 1.54 | |
2024-01-08 | 336,349 | 1.40 | 1.43 | -0.02 | 1.41 | 1.55 | |
2024-01-05 | 216,908 | 1.44 | 1.45 | -0.14 | 1.44 | 1.70 | |
2024-01-04 | 13,529 | 1.59 | 1.59 | 0.15 | 1.45 | 1.70 | |
2024-01-03 | 561,579 | 1.70 | 1.44 | -0.05 | 1.45 | 1.70 | |
2024-01-02 | 171,837 | 1.45 | 1.49 | -0.45 | 1.42 | 1.45 | |
2023-12-29 | 7,493,970 | 1.93 | 1.94 | 0.34 | 1.90 | 1.93 | |
2023-12-28 | 3,708,301 | 1.70 | 1.60 | 0.13 | 1.69 | 1.70 | |
2023-12-27 | 518,796 | 1.35 | 1.47 | 0.17 | 1.47 | 1.48 | |
2023-12-22 | 254,103 | 1.39 | 1.30 | -0.06 | 1.38 | 1.39 | |
2023-12-21 | 144 | 1.30 | 1.36 | 0.08 | 1.30 | 1.37 | |
2023-12-20 | 108,261 | 1.38 | 1.28 | -0.03 | 1.28 | 1.38 | |
2023-12-19 | 747,044 | 1.38 | 1.31 | -0.04 | 1.37 | 1.38 | |
2023-12-18 | 46,153 | 1.38 | 1.35 | 0.03 | 1.36 | 1.38 | |
2023-12-15 | 602,000 | 1.30 | 1.32 | -0.04 | 1.35 | 1.39 | |
2023-12-14 | 0 | 1.36 | 1.36 | 0.00 | 1.35 | 1.40 | |
2023-12-13 | 7,435 | 1.36 | 1.36 | -0.03 | 1.35 | 1.40 | |
2023-12-12 | 1,294 | 1.38 | 1.39 | -0.01 | 1.36 | 1.40 | |
2023-12-11 | 1,461 | 1.40 | 1.40 | 0.04 | 1.38 | 1.40 | |
2023-12-08 | 4,000 | 1.36 | 1.36 | 0.05 | 1.36 | 1.41 | |
2023-12-07 | 654,316 | 1.31 | 1.31 | 0.00 | 1.35 | 1.40 | |
2023-12-06 | 2,044,303 | 1.46 | 1.31 | 0.00 | 1.31 | 1.46 | |
2023-12-05 | 1,006,506 | 1.30 | 1.31 | -0.06 | 1.34 | 1.40 | |
2023-12-04 | 3,400 | 1.37 | 1.37 | -0.06 | 1.37 | 1.46 | |
2023-12-01 | 0 | 1.43 | 1.43 | 0.00 | 1.40 | 1.46 | |
2023-11-30 | 50,427 | 1.43 | 1.43 | 0.01 | 1.40 | 1.43 | |
2023-11-29 | 15,962 | 1.42 | 1.42 | -0.02 | 1.40 | 1.43 | |
2023-11-28 | 1,751 | 1.44 | 1.44 | -0.01 | 1.40 | 1.43 | |
2023-11-27 | 4,000 | 1.47 | 1.45 | 0.11 | 1.44 | 1.43 | |
2023-11-24 | 139,035 | 1.35 | 1.34 | 0.02 | 1.36 | 1.43 | |
2023-11-23 | 15,134 | 1.32 | 1.32 | -0.03 | 1.40 | 1.43 | |
2023-11-22 | 0 | 1.26 | 1.35 | 0.00 | 1.32 | 1.43 | |
2023-11-21 | 178,798 | 1.26 | 1.35 | -0.08 | 1.27 | 1.45 | |
2023-11-20 | 26,165 | 1.43 | 1.43 | -0.03 | 1.43 | 1.45 | |
2023-11-17 | 61,097 | 1.40 | 1.46 | 0.06 | 1.39 | 1.43 | |
2023-11-16 | 27,093 | 1.39 | 1.40 | 0.00 | 1.39 | 1.48 | |
2023-11-15 | 53,947 | 1.49 | 1.40 | 0.00 | 1.40 | 1.49 | |
2023-11-14 | 65,797 | 1.39 | 1.40 | 0.00 | 1.39 | 1.45 | |
2023-11-13 | 1,783 | 1.40 | 1.40 | -0.07 | 1.40 | 1.45 | |
2023-11-10 | 3,500 | 1.45 | 1.47 | -0.02 | 1.39 | 1.45 | |
2023-11-09 | 2,844 | 1.49 | 1.49 | 0.09 | 1.47 | 1.49 | |
2023-11-08 | 913,781 | 1.40 | 1.40 | -0.01 | 1.48 | 1.49 | |
2023-11-07 | 39,601 | 1.40 | 1.41 | -0.16 | 1.38 | 1.55 | |
2023-11-06 | 28,969 | 1.57 | 1.57 | 0.05 | 1.50 | 1.56 | |
2023-11-03 | 95,899 | 1.44 | 1.52 | 0.08 | 1.44 | 1.58 | |
2023-11-02 | 14,000 | 1.44 | 1.44 | -0.02 | 1.56 | 1.57 | |
2023-11-01 | 503,907 | 1.44 | 1.46 | -0.12 | 1.44 | 1.58 | |
2023-10-31 | 60,876 | 1.58 | 1.58 | 0.08 | 1.48 | 1.58 | |
2023-10-30 | 358,285 | 1.55 | 1.50 | 0.00 | 1.48 | 1.58 | |
2023-10-27 | 48,992 | 1.55 | 1.50 | 0.02 | 1.50 | 1.55 | |
2023-10-26 | 57,667 | 1.47 | 1.48 | -0.03 | 1.47 | 1.55 | |
2023-10-25 | 157,012 | 1.51 | 1.51 | -0.01 | 1.47 | 1.52 | |
2023-10-24 | 6,978 | 1.52 | 1.52 | 0.00 | 1.47 | 1.52 | |
2023-10-23 | 20,435 | 1.47 | 1.52 | -0.07 | 1.55 | 1.59 | |
2023-10-20 | 0 | 1.59 | 1.59 | 0.00 | 1.50 | 1.59 | |
2023-10-19 | 86 | 1.59 | 1.59 | 0.00 | 1.50 | 1.59 | |
2023-10-18 | 3,000 | 1.59 | 1.59 | 0.06 | 1.50 | 1.59 | |
2023-10-17 | 8,929 | 1.46 | 1.53 | 0.09 | 1.46 | 1.59 | |
2023-10-13 | 20,802 | 1.43 | 1.44 | -0.16 | 1.46 | 1.58 | |
2023-10-12 | 25,350 | 1.59 | 1.60 | 0.01 | 1.55 | 1.58 | |
2023-10-11 | 164 | 1.59 | 1.59 | 0.00 | 1.55 | 1.59 | |
2023-10-10 | 2,589 | 1.59 | 1.59 | 0.01 | 1.55 | 1.59 | |
2023-10-09 | 4,966 | 1.58 | 1.58 | -0.07 | 1.43 | 1.59 | |
2023-10-06 | 5,747 | 1.63 | 1.65 | 0.03 | 1.58 | 1.60 | |
2023-10-05 | 5,641 | 1.60 | 1.62 | 0.02 | 1.62 | 1.66 | |
2023-10-04 | 1,571 | 1.60 | 1.60 | -0.09 | 1.55 | 1.64 | |
2023-10-03 | 3,895 | 1.69 | 1.69 | -0.01 | 1.43 | 1.67 | |
2023-10-02 | 1,398 | 1.70 | 1.70 | -0.01 | 1.38 | 1.70 | |
2023-09-29 | 2,318,438 | 1.79 | 1.71 | 0.21 | 1.79 | 1.80 | |
2023-09-28 | 551,000 | 1.41 | 1.50 | 0.03 | 1.41 | 1.53 | |
2023-09-27 | 515,675 | 1.58 | 1.47 | -0.10 | 1.43 | 1.58 |
Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
2024-09-26 | 712,648 | 1.22 | 1.20 | 0.06 | 1.20 | 1.21 | |
2024-09-25 | 843,375 | 1.14 | 1.14 | 0.04 | 1.14 | 1.17 | |
2024-09-24 | 739,761 | 1.12 | 1.10 | -0.02 | 1.10 | 1.14 | |
2024-09-23 | 114,300 | 1.12 | 1.12 | 0.00 | 1.10 | 1.12 | |
2024-09-20 | 1,148,863 | 1.15 | 1.12 | 0.02 | 1.09 | 1.14 | |
2024-09-19 | 20,333,570 | 1.15 | 1.10 | 0.06 | 1.15 | 1.16 | |
2024-09-18 | 11,387,604 | 1.15 | 1.04 | 0.03 | 1.15 | 1.16 | |
2024-09-17 | 1,702,543 | 1.14 | 1.01 | -0.07 | 1.13 | 1.14 | |
2024-09-16 | 20,203 | 1.16 | 1.08 | 0.05 | 1.15 | 1.16 | |
2024-09-13 | 1,309,055 | 0.98 | 1.03 | -0.01 | 0.99 | 1.17 | |
2024-09-12 | 108,609 | 1.11 | 1.04 | -0.07 | 1.03 | 1.16 | |
2024-09-11 | 101,563 | 1.16 | 1.11 | 0.09 | 1.03 | 1.16 | |
2024-09-10 | 266,020 | 1.02 | 1.02 | -0.06 | 1.02 | 1.09 | |
2024-09-09 | 4,548 | 1.05 | 1.08 | 0.04 | 1.05 | 1.09 | |
2024-09-06 | 358,926 | 1.03 | 1.04 | 0.02 | 1.02 | 1.10 | |
2024-09-05 | 241,650 | 1.02 | 1.02 | -0.02 | 1.02 | 1.10 | |
2024-09-04 | 52,758 | 1.04 | 1.04 | 0.00 | 1.01 | 1.03 | |
2024-09-03 | 10,071 | 1.04 | 1.04 | -0.15 | 1.04 | 1.10 | |
2024-09-02 | 315,001 | 1.05 | 1.19 | -0.09 | 1.06 | 1.10 | |
2024-08-30 | 247,763 | 1.25 | 1.28 | 0.03 | 1.23 | 1.25 | |
2024-08-29 | 3,051,298 | 1.30 | 1.25 | 0.06 | 1.28 | 1.31 | |
2024-08-28 | 1,106,410 | 1.25 | 1.19 | 0.06 | 1.25 | 1.27 | |
2024-08-27 | 10,351,102 | 1.15 | 1.13 | 0.13 | 1.15 | 1.17 | |
2024-08-26 | 10,510,500 | 1.05 | 1.00 | 0.00 | 1.08 | 1.09 | |
2024-08-23 | 15,482,718 | 0.99 | 1.00 | 0.07 | 0.93 | 1.00 | |
2024-08-22 | 120,048 | 0.93 | 0.93 | 0.01 | 0.92 | 0.97 | |
2024-08-21 | 14,141 | 0.92 | 0.92 | 0.01 | 0.91 | 0.96 | |
2024-08-20 | 116,348 | 0.97 | 0.91 | 0.01 | 0.91 | 0.97 | |
2024-08-19 | 1,605,866 | 0.90 | 0.90 | 0.00 | 0.90 | 0.97 | |
2024-08-16 | 2,091,189 | 0.90 | 0.90 | -0.01 | 0.90 | 0.98 | |
2024-08-15 | 133,422 | 0.98 | 0.91 | -0.02 | 0.90 | 0.98 | |
2024-08-14 | 10,429,527 | 0.98 | 0.93 | 0.04 | 0.90 | 0.98 | |
2024-08-13 | 100,283 | 0.92 | 0.89 | -0.05 | 0.87 | 0.92 | |
2024-08-12 | 102,753 | 0.90 | 0.94 | -0.01 | 0.90 | 0.92 | |
2024-08-09 | 41,993 | 0.99 | 0.95 | -0.02 | 0.98 | 0.99 | |
2024-08-08 | 24,218 | 0.95 | 0.97 | -0.03 | 0.91 | 0.95 | |
2024-08-07 | 862 | 0.99 | 1.00 | 0.03 | 0.96 | 0.99 | |
2024-08-05 | 62,074 | 1.00 | 0.97 | -0.01 | 0.96 | 1.00 | |
2024-08-02 | 51,074,307 | 0.97 | 0.98 | 0.01 | 0.99 | 1.00 | |
2024-07-31 | 4,612,251 | 0.96 | 0.97 | -0.02 | 0.95 | 0.96 | |
2024-07-30 | 54,048 | 0.99 | 0.99 | -0.01 | 0.95 | 0.99 | |
2024-07-29 | 11,263 | 1.00 | 1.00 | 0.01 | 0.94 | 0.99 | |
2024-07-26 | 246 | 1.00 | 0.99 | 0.05 | 0.92 | 1.00 | |
2024-07-25 | 20,386 | 0.90 | 0.94 | 0.03 | 0.90 | 1.00 | |
2024-07-24 | 145,680 | 0.90 | 0.91 | -0.01 | 0.90 | 1.00 | |
2024-07-23 | 215,934 | 1.00 | 0.92 | -0.08 | 0.92 | 1.00 | |
2024-07-22 | 144,386 | 1.00 | 1.00 | 0.04 | 0.98 | 1.00 | |
2024-07-19 | 239,696 | 1.00 | 0.96 | -0.04 | 0.89 | 1.04 | |
2024-07-18 | 962 | 1.05 | 1.00 | -0.04 | 1.00 | 1.04 | |
2024-07-17 | 83,508 | 1.03 | 1.04 | 0.03 | 0.98 | 1.05 | |
2024-07-16 | 84,807 | 1.00 | 1.01 | -0.04 | 1.00 | 1.05 | |
2024-07-15 | 1 | 1.05 | 1.05 | 0.05 | 0.99 | 1.05 | |
2024-07-12 | 21,459 | 0.98 | 1.00 | -0.07 | 0.98 | 1.05 | |
2024-07-11 | 5,468 | 1.07 | 1.07 | 0.10 | 0.96 | 1.07 | |
2024-07-10 | 418,159 | 0.96 | 0.97 | -0.03 | 0.96 | 1.07 | |
2024-07-09 | 60,002 | 1.00 | 1.00 | -0.02 | 0.95 | 1.00 | |
2024-07-08 | 35,792 | 1.00 | 1.02 | 0.08 | 0.95 | 1.07 | |
2024-07-05 | 11,264 | 0.95 | 0.94 | 0.02 | 0.95 | 1.07 | |
2024-07-04 | 1,095,155 | 0.95 | 0.92 | -0.03 | 0.90 | 0.95 | |
2024-07-02 | 530,471 | 0.95 | 0.95 | -0.05 | 0.94 | 1.00 | |
2024-07-01 | 207,508 | 1.04 | 1.00 | -0.04 | 0.96 | 1.05 | |
2024-06-28 | 32,514 | 1.05 | 1.04 | -0.05 | 1.01 | 1.10 | |
2024-06-27 | 40,288 | 1.09 | 1.09 | -0.01 | 1.08 | 1.10 | |
2024-06-26 | 930,619 | 1.10 | 1.10 | 0.00 | 1.08 | 1.10 | |
2024-06-25 | 262 | 1.09 | 1.10 | 0.00 | 1.07 | 1.10 | |
2024-06-24 | 153,281 | 1.10 | 1.10 | 0.00 | 1.05 | 1.10 | |
2024-06-21 | 592 | 1.10 | 1.10 | 0.01 | 1.05 | 1.10 | |
2024-06-20 | 3,818 | 1.10 | 1.09 | -0.01 | 1.07 | 1.10 | |
2024-06-19 | 206 | 1.10 | 1.10 | 0.00 | 1.07 | 1.10 | |
2024-06-18 | 102,081 | 1.10 | 1.10 | 0.01 | 1.07 | 1.10 | |
2024-06-17 | 396,218 | 1.07 | 1.09 | 0.01 | 1.07 | 1.10 | |
2024-06-14 | 120,301 | 1.09 | 1.08 | 0.03 | 1.07 | 1.10 | |
2024-06-13 | 296,526 | 1.02 | 1.05 | -0.11 | 1.05 | 1.09 | |
2024-06-12 | 10,000 | 1.17 | 1.16 | 0.06 | 1.15 | 1.17 | |
2024-06-11 | 559,989 | 1.10 | 1.10 | -0.02 | 1.07 | 1.15 | |
2024-06-10 | 227,218 | 1.10 | 1.12 | -0.05 | 1.11 | 1.15 | |
2024-06-07 | 656 | 1.17 | 1.17 | 0.03 | 1.11 | 1.17 | |
2024-06-06 | 22,091 | 1.17 | 1.14 | 0.03 | 1.11 | 1.17 | |
2024-06-05 | 56,500 | 1.10 | 1.11 | -0.04 | 1.10 | 1.17 | |
2024-06-04 | 50,038 | 1.17 | 1.15 | -0.04 | 1.16 | 1.17 | |
2024-06-03 | 21 | 1.19 | 1.19 | 0.01 | 1.15 | 1.19 | |
2024-05-31 | 23,183 | 1.18 | 1.18 | 0.03 | 1.15 | 1.19 | |
2024-05-30 | 3,054 | 1.19 | 1.15 | 0.06 | 1.15 | 1.19 | |
2024-05-29 | 228,224 | 1.10 | 1.09 | -0.02 | 1.10 | 1.19 | |
2024-05-28 | 73,655 | 1.20 | 1.11 | -0.08 | 1.03 | 1.20 | |
2024-05-27 | 900 | 1.19 | 1.19 | 0.00 | 1.10 | 1.19 | |
2024-05-24 | 5,690 | 1.19 | 1.19 | 0.07 | 1.09 | 1.19 | |
2024-05-22 | 19,227 | 1.19 | 1.12 | -0.06 | 1.10 | 1.19 | |
2024-05-21 | 4,622 | 1.10 | 1.18 | 0.01 | 1.10 | 1.19 | |
2024-05-20 | 1,470 | 1.18 | 1.17 | 0.08 | 1.10 | 1.18 | |
2024-05-17 | 12,000 | 1.09 | 1.09 | -0.01 | 1.08 | 1.14 | |
2024-05-16 | 10,300 | 1.08 | 1.10 | -0.04 | 1.08 | 1.14 | |
2024-05-15 | 64,218 | 1.12 | 1.14 | 0.02 | 1.12 | 1.14 | |
2024-05-14 | 12,614 | 1.12 | 1.12 | -0.02 | 1.12 | 1.18 | |
2024-05-13 | 10,048 | 1.18 | 1.14 | -0.04 | 1.14 | 1.18 | |
2024-05-10 | 2,617 | 1.18 | 1.18 | 0.01 | 1.14 | 1.18 | |
2024-05-09 | 14,596 | 1.18 | 1.17 | 0.05 | 1.14 | 1.18 | |
2024-05-08 | 94,323 | 1.18 | 1.12 | -0.02 | 1.14 | 1.18 | |
2024-05-07 | 13,156 | 1.12 | 1.14 | -0.04 | 1.12 | 1.18 | |
2024-05-06 | 674 | 1.18 | 1.18 | 0.00 | 1.15 | 1.18 | |
2024-05-03 | 6,781 | 1.18 | 1.18 | 0.00 | 1.15 | 1.18 | |
2024-05-02 | 7,316 | 1.15 | 1.18 | 0.00 | 1.15 | 1.18 | |
2024-05-01 | 33,397 | 1.18 | 1.18 | -0.02 | 1.15 | 1.18 | |
2024-04-30 | 246 | 1.19 | 1.20 | 0.09 | 1.15 | 1.18 | |
2024-04-29 | 69,887 | 1.10 | 1.11 | -0.04 | 1.10 | 1.20 | |
2024-04-26 | 429,693 | 1.11 | 1.15 | -0.03 | 1.10 | 1.22 | |
2024-04-25 | 16,884 | 1.18 | 1.18 | 0.05 | 1.13 | 1.18 | |
2024-04-24 | 69,965 | 1.13 | 1.13 | -0.03 | 1.13 | 1.18 | |
2024-04-23 | 21,135 | 1.15 | 1.16 | -0.03 | 1.15 | 1.18 | |
2024-04-22 | 5,148 | 1.18 | 1.19 | 0.09 | 1.13 | 1.19 | |
2024-04-19 | 150,131 | 1.19 | 1.10 | 0.00 | 1.11 | 1.19 | |
2024-04-18 | 302,851 | 1.10 | 1.10 | -0.02 | 1.10 | 1.19 | |
2024-04-17 | 683,325 | 1.17 | 1.12 | -0.04 | 1.17 | 1.21 | |
2024-04-16 | 113,410 | 1.17 | 1.16 | -0.04 | 1.17 | 1.22 | |
2024-04-15 | 29,294 | 1.22 | 1.20 | -0.02 | 1.19 | 1.23 | |
2024-04-12 | 126,718 | 1.23 | 1.22 | 0.01 | 1.20 | 1.23 | |
2024-04-11 | 87,457 | 1.16 | 1.21 | 0.00 | 1.16 | 1.23 | |
2024-04-10 | 8,026 | 1.22 | 1.21 | -0.01 | 1.16 | 1.22 | |
2024-04-09 | 1,452 | 1.22 | 1.22 | 0.00 | 1.22 | 1.24 | |
2024-04-08 | 691,900 | 1.18 | 1.22 | 0.01 | 1.18 | 1.24 | |
2024-04-05 | 423,062 | 1.21 | 1.21 | -0.02 | 1.21 | 1.24 | |
2024-04-04 | 188,321 | 1.24 | 1.23 | -0.02 | 1.20 | 1.24 | |
2024-04-03 | 173,355 | 1.20 | 1.25 | 0.03 | 1.20 | 1.25 | |
2024-04-02 | 415,260 | 1.21 | 1.22 | -0.14 | 1.20 | 1.28 | |
2024-03-28 | 2,422,978 | 1.37 | 1.36 | -0.05 | 1.28 | 1.39 | |
2024-03-27 | 236,964 | 1.34 | 1.41 | 0.09 | 1.42 | 1.43 | |
2024-03-26 | 1,168,265 | 1.40 | 1.32 | -0.01 | 1.32 | 1.40 | |
2024-03-25 | 16,634 | 1.33 | 1.33 | -0.06 | 1.33 | 1.40 | |
2024-03-22 | 81,972 | 1.40 | 1.39 | 0.07 | 1.33 | 1.40 | |
2024-03-21 | 1,030,040 | 1.35 | 1.32 | 0.00 | 1.31 | 1.39 | |
2024-03-20 | 2,799,078 | 1.30 | 1.32 | -0.10 | 1.30 | 1.39 | |
2024-03-19 | 121,084 | 1.44 | 1.42 | 0.03 | 1.37 | 1.44 | |
2024-03-18 | 1,072 | 1.40 | 1.39 | 0.07 | 1.35 | 1.40 | |
2024-03-15 | 3,022,860 | 1.29 | 1.32 | -0.03 | 1.28 | 1.40 | |
2024-03-14 | 4,409,077 | 1.31 | 1.35 | -0.01 | 1.35 | 1.40 | |
2024-03-13 | 488,994 | 1.40 | 1.36 | 0.04 | 1.35 | 1.40 | |
2024-03-12 | 973,747 | 1.39 | 1.32 | -0.07 | 1.33 | 1.40 | |
2024-03-11 | 78,819 | 1.40 | 1.39 | 0.08 | 1.35 | 1.40 | |
2024-03-08 | 1,248,735 | 1.30 | 1.31 | -0.09 | 1.30 | 1.39 | |
2024-03-07 | 102,965 | 1.41 | 1.40 | 0.10 | 1.33 | 1.41 | |
2024-03-06 | 204,424 | 1.30 | 1.30 | -0.10 | 1.31 | 1.39 | |
2024-03-05 | 105,383 | 1.41 | 1.40 | 0.04 | 1.36 | 1.41 | |
2024-03-04 | 44,734 | 1.37 | 1.36 | -0.01 | 1.31 | 1.38 | |
2024-03-01 | 4,329 | 1.38 | 1.37 | 0.07 | 1.30 | 1.38 | |
2024-02-29 | 866,365 | 1.30 | 1.30 | -0.02 | 1.29 | 1.39 | |
2024-02-28 | 1,088,730 | 1.31 | 1.32 | 0.00 | 1.31 | 1.39 | |
2024-02-27 | 154,751 | 1.40 | 1.32 | -0.06 | 1.31 | 1.40 | |
2024-02-26 | 21,000 | 1.38 | 1.38 | 0.04 | 1.35 | 1.41 | |
2024-02-23 | 141,326 | 1.36 | 1.34 | 0.00 | 1.33 | 1.41 | |
2024-02-22 | 37,436 | 1.36 | 1.34 | 0.01 | 1.35 | 1.36 | |
2024-02-21 | 507,959 | 1.31 | 1.33 | 0.01 | 1.32 | 1.41 | |
2024-02-20 | 200,005 | 1.31 | 1.32 | -0.02 | 1.36 | 1.41 | |
2024-02-19 | 543,115 | 1.35 | 1.34 | -0.08 | 1.36 | 1.41 | |
2024-02-16 | 18,979 | 1.42 | 1.42 | 0.02 | 1.40 | 1.41 | |
2024-02-15 | 9,700 | 1.38 | 1.40 | -0.03 | 1.36 | 1.43 | |
2024-02-13 | 54,087 | 1.43 | 1.43 | 0.03 | 1.40 | 1.45 | |
2024-02-12 | 35,472 | 1.40 | 1.40 | 0.02 | 1.36 | 1.43 | |
2024-02-09 | 202,103 | 1.40 | 1.38 | 0.00 | 1.36 | 1.40 | |
2024-02-08 | 212,700 | 1.38 | 1.38 | 0.00 | 1.38 | 1.43 | |
2024-02-07 | 26,670 | 1.38 | 1.38 | -0.02 | 1.38 | 1.43 | |
2024-02-06 | 429,531 | 1.38 | 1.40 | -0.05 | 1.38 | 1.45 | |
2024-02-05 | 4,245 | 1.45 | 1.45 | 0.00 | 1.39 | 1.45 | |
2024-02-02 | 20 | 1.45 | 1.45 | 0.07 | 1.38 | 1.45 | |
2024-02-01 | 115,725 | 1.36 | 1.38 | -0.04 | 1.36 | 1.45 | |
2024-01-31 | 30,405 | 1.39 | 1.42 | 0.03 | 1.39 | 1.45 | |
2024-01-30 | 10,914 | 1.45 | 1.39 | -0.01 | 1.39 | 1.45 | |
2024-01-29 | 680,622 | 1.45 | 1.40 | -0.01 | 1.39 | 1.45 | |
2024-01-26 | 415,324 | 1.44 | 1.41 | 0.01 | 1.39 | 1.45 | |
2024-01-25 | 136,300 | 1.40 | 1.40 | 0.02 | 1.41 | 1.43 | |
2024-01-24 | 0 | 1.44 | 1.38 | 0.00 | 1.40 | 1.44 | |
2024-01-23 | 61,375 | 1.44 | 1.38 | 0.01 | 1.38 | 1.44 | |
2024-01-22 | 138,157 | 1.37 | 1.37 | -0.02 | 1.37 | 1.40 | |
2024-01-19 | 18,547 | 1.44 | 1.39 | 0.02 | 1.40 | 1.44 | |
2024-01-18 | 59,378 | 1.37 | 1.37 | 0.00 | 1.39 | 1.45 | |
2024-01-17 | 62,000 | 1.37 | 1.37 | -0.02 | 1.37 | 1.47 | |
2024-01-16 | 35,551 | 1.38 | 1.39 | 0.00 | 1.37 | 1.48 | |
2024-01-15 | 300,058 | 1.48 | 1.39 | 0.00 | 1.39 | 1.48 | |
2024-01-12 | 1,120,605 | 1.39 | 1.39 | -0.01 | 1.39 | 1.49 | |
2024-01-11 | 849,926 | 1.40 | 1.40 | -0.02 | 1.39 | 1.53 | |
2024-01-10 | 726 | 1.42 | 1.42 | 0.00 | 1.40 | 1.42 | |
2024-01-09 | 325,323 | 1.40 | 1.42 | -0.01 | 1.39 | 1.54 | |
2024-01-08 | 336,349 | 1.40 | 1.43 | -0.02 | 1.41 | 1.55 | |
2024-01-05 | 216,908 | 1.44 | 1.45 | -0.14 | 1.44 | 1.70 | |
2024-01-04 | 13,529 | 1.59 | 1.59 | 0.15 | 1.45 | 1.70 | |
2024-01-03 | 561,579 | 1.70 | 1.44 | -0.05 | 1.45 | 1.70 | |
2024-01-02 | 171,837 | 1.45 | 1.49 | -0.45 | 1.42 | 1.45 | |
2023-12-29 | 7,493,970 | 1.93 | 1.94 | 0.34 | 1.90 | 1.93 | |
2023-12-28 | 3,708,301 | 1.70 | 1.60 | 0.13 | 1.69 | 1.70 | |
2023-12-27 | 518,796 | 1.35 | 1.47 | 0.17 | 1.47 | 1.48 | |
2023-12-22 | 254,103 | 1.39 | 1.30 | -0.06 | 1.38 | 1.39 | |
2023-12-21 | 144 | 1.30 | 1.36 | 0.08 | 1.30 | 1.37 | |
2023-12-20 | 108,261 | 1.38 | 1.28 | -0.03 | 1.28 | 1.38 | |
2023-12-19 | 747,044 | 1.38 | 1.31 | -0.04 | 1.37 | 1.38 | |
2023-12-18 | 46,153 | 1.38 | 1.35 | 0.03 | 1.36 | 1.38 | |
2023-12-15 | 602,000 | 1.30 | 1.32 | -0.04 | 1.35 | 1.39 | |
2023-12-14 | 0 | 1.36 | 1.36 | 0.00 | 1.35 | 1.40 | |
2023-12-13 | 7,435 | 1.36 | 1.36 | -0.03 | 1.35 | 1.40 | |
2023-12-12 | 1,294 | 1.38 | 1.39 | -0.01 | 1.36 | 1.40 | |
2023-12-11 | 1,461 | 1.40 | 1.40 | 0.04 | 1.38 | 1.40 | |
2023-12-08 | 4,000 | 1.36 | 1.36 | 0.05 | 1.36 | 1.41 | |
2023-12-07 | 654,316 | 1.31 | 1.31 | 0.00 | 1.35 | 1.40 | |
2023-12-06 | 2,044,303 | 1.46 | 1.31 | 0.00 | 1.31 | 1.46 | |
2023-12-05 | 1,006,506 | 1.30 | 1.31 | -0.06 | 1.34 | 1.40 | |
2023-12-04 | 3,400 | 1.37 | 1.37 | -0.06 | 1.37 | 1.46 | |
2023-12-01 | 0 | 1.43 | 1.43 | 0.00 | 1.40 | 1.46 | |
2023-11-30 | 50,427 | 1.43 | 1.43 | 0.01 | 1.40 | 1.43 | |
2023-11-29 | 15,962 | 1.42 | 1.42 | -0.02 | 1.40 | 1.43 | |
2023-11-28 | 1,751 | 1.44 | 1.44 | -0.01 | 1.40 | 1.43 | |
2023-11-27 | 4,000 | 1.47 | 1.45 | 0.11 | 1.44 | 1.43 | |
2023-11-24 | 139,035 | 1.35 | 1.34 | 0.02 | 1.36 | 1.43 | |
2023-11-23 | 15,134 | 1.32 | 1.32 | -0.03 | 1.40 | 1.43 | |
2023-11-22 | 0 | 1.26 | 1.35 | 0.00 | 1.32 | 1.43 | |
2023-11-21 | 178,798 | 1.26 | 1.35 | -0.08 | 1.27 | 1.45 | |
2023-11-20 | 26,165 | 1.43 | 1.43 | -0.03 | 1.43 | 1.45 | |
2023-11-17 | 61,097 | 1.40 | 1.46 | 0.06 | 1.39 | 1.43 | |
2023-11-16 | 27,093 | 1.39 | 1.40 | 0.00 | 1.39 | 1.48 | |
2023-11-15 | 53,947 | 1.49 | 1.40 | 0.00 | 1.40 | 1.49 | |
2023-11-14 | 65,797 | 1.39 | 1.40 | 0.00 | 1.39 | 1.45 | |
2023-11-13 | 1,783 | 1.40 | 1.40 | -0.07 | 1.40 | 1.45 | |
2023-11-10 | 3,500 | 1.45 | 1.47 | -0.02 | 1.39 | 1.45 | |
2023-11-09 | 2,844 | 1.49 | 1.49 | 0.09 | 1.47 | 1.49 | |
2023-11-08 | 913,781 | 1.40 | 1.40 | -0.01 | 1.48 | 1.49 | |
2023-11-07 | 39,601 | 1.40 | 1.41 | -0.16 | 1.38 | 1.55 | |
2023-11-06 | 28,969 | 1.57 | 1.57 | 0.05 | 1.50 | 1.56 | |
2023-11-03 | 95,899 | 1.44 | 1.52 | 0.08 | 1.44 | 1.58 | |
2023-11-02 | 14,000 | 1.44 | 1.44 | -0.02 | 1.56 | 1.57 | |
2023-11-01 | 503,907 | 1.44 | 1.46 | -0.12 | 1.44 | 1.58 | |
2023-10-31 | 60,876 | 1.58 | 1.58 | 0.08 | 1.48 | 1.58 | |
2023-10-30 | 358,285 | 1.55 | 1.50 | 0.00 | 1.48 | 1.58 | |
2023-10-27 | 48,992 | 1.55 | 1.50 | 0.02 | 1.50 | 1.55 | |
2023-10-26 | 57,667 | 1.47 | 1.48 | -0.03 | 1.47 | 1.55 | |
2023-10-25 | 157,012 | 1.51 | 1.51 | -0.01 | 1.47 | 1.52 | |
2023-10-24 | 6,978 | 1.52 | 1.52 | 0.00 | 1.47 | 1.52 | |
2023-10-23 | 20,435 | 1.47 | 1.52 | -0.07 | 1.55 | 1.59 | |
2023-10-20 | 0 | 1.59 | 1.59 | 0.00 | 1.50 | 1.59 | |
2023-10-19 | 86 | 1.59 | 1.59 | 0.00 | 1.50 | 1.59 | |
2023-10-18 | 3,000 | 1.59 | 1.59 | 0.06 | 1.50 | 1.59 | |
2023-10-17 | 8,929 | 1.46 | 1.53 | 0.09 | 1.46 | 1.59 | |
2023-10-13 | 20,802 | 1.43 | 1.44 | -0.16 | 1.46 | 1.58 | |
2023-10-12 | 25,350 | 1.59 | 1.60 | 0.01 | 1.55 | 1.58 | |
2023-10-11 | 164 | 1.59 | 1.59 | 0.00 | 1.55 | 1.59 | |
2023-10-10 | 2,589 | 1.59 | 1.59 | 0.01 | 1.55 | 1.59 | |
2023-10-09 | 4,966 | 1.58 | 1.58 | -0.07 | 1.43 | 1.59 | |
2023-10-06 | 5,747 | 1.63 | 1.65 | 0.03 | 1.58 | 1.60 | |
2023-10-05 | 5,641 | 1.60 | 1.62 | 0.02 | 1.62 | 1.66 | |
2023-10-04 | 1,571 | 1.60 | 1.60 | -0.09 | 1.55 | 1.64 | |
2023-10-03 | 3,895 | 1.69 | 1.69 | -0.01 | 1.43 | 1.67 | |
2023-10-02 | 1,398 | 1.70 | 1.70 | -0.01 | 1.38 | 1.70 | |
2023-09-29 | 2,318,438 | 1.79 | 1.71 | 0.21 | 1.79 | 1.80 | |
2023-09-28 | 551,000 | 1.41 | 1.50 | 0.03 | 1.41 | 1.53 | |
2023-09-27 | 515,675 | 1.58 | 1.47 | -0.10 | 1.43 | 1.58 |
Select Stock
Prev. Closing Price
$1.14
Open
$1.20
Bid
$1.20
Ask
$1.21
Volume Traded
712,648
Last Traded
$1.22