STANLEY MOTTA LIMITED ORDINARY SHARES (SML)
June 26, 2023 through June 25, 2024TIP: Select short periods when viewing stocks.
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
2024-06-25 | 9,984 | 6.00 | 6.03 | -0.47 | 5.91 | 6.00 |
|
2024-06-24 | 5 | 6.50 | 6.50 | 0.60 | 5.91 | 6.50 |
|
|
2024-06-21 | 18 | 5.90 | 5.90 | -1.01 | 5.91 | 6.91 |
|
|
2024-06-20 | 350 | 6.91 | 6.91 | 0.90 | 5.87 | 6.91 |
|
2024-06-19 | 0 | 6.00 | 6.01 | 0.00 | 5.65 | 6.95 |
|
|
2024-06-18 | 197,133 | 6.00 | 6.01 | -0.10 | 5.65 | 6.00 |
|
|
2024-06-17 | 100 | 6.11 | 6.11 | -0.88 | 6.16 | 6.98 |
|
|
2024-06-14 | 0 | 6.99 | 6.99 | 0.00 | 6.11 | 6.99 |
|
|
2024-06-13 | 0 | 6.99 | 6.99 | 0.00 | 6.11 | 6.99 |
|
|
2024-06-12 | 500 | 6.99 | 6.99 | 0.00 | 6.12 | 6.99 |
|
|
2024-06-11 | 9,049 | 6.99 | 6.99 | 0.08 | 6.12 | 6.99 |
|
|
2024-06-10 | 1,616 | 7.00 | 6.91 | -0.39 | 6.12 | 6.99 |
|
|
2024-06-07 | 19 | 7.30 | 7.30 | 1.14 | 6.12 | 7.30 |
|
|
2024-06-06 | 0 | 6.11 | 6.16 | 0.00 | 6.50 | 7.30 |
|
|
2024-06-05 | 2,847 | 6.11 | 6.16 | -1.29 | 6.12 | 7.31 |
|
|
2024-06-04 | 1,000 | 7.45 | 7.45 | 1.37 | 6.10 | 7.44 |
|
|
2024-06-03 | 11,330 | 7.12 | 6.08 | -1.41 | 6.02 | 7.45 |
|
|
2024-05-31 | 1,083 | 7.49 | 7.49 | 0.00 | 7.12 | 7.48 |
|
|
2024-05-30 | 512 | 7.49 | 7.49 | 0.00 | 7.12 | 7.49 |
|
|
2024-05-29 | 1,446 | 7.49 | 7.49 | 1.30 | 7.12 | 7.49 |
|
|
2024-05-28 | 0 | 6.06 | 6.19 | 0.00 | 6.91 | 7.40 |
|
|
2024-05-27 | 6,095 | 6.06 | 6.19 | 0.29 | 6.06 | 7.40 |
|
|
2024-05-24 | 0 | 5.15 | 5.90 | 0.00 | 6.05 | 7.49 |
|
|
2024-05-22 | 10,000 | 5.15 | 5.90 | -0.59 | 5.95 | 7.49 |
|
|
2024-05-21 | 5,613 | 7.49 | 6.49 | -0.11 | 6.02 | 7.49 |
|
|
2024-05-20 | 5,034 | 6.59 | 6.60 | -0.01 | 6.59 | 7.49 |
|
|
2024-05-17 | 500 | 6.61 | 6.61 | 0.01 | 6.60 | 7.49 |
|
|
2024-05-16 | 3,572 | 6.61 | 6.60 | -0.94 | 6.60 | 7.50 |
|
|
2024-05-15 | 50,000 | 7.54 | 7.54 | 0.28 | 6.60 | 7.54 |
|
|
2024-05-14 | 1 | 7.26 | 7.26 | 0.66 | 6.60 | 7.47 |
|
|
2024-05-13 | 1,023 | 6.58 | 6.60 | -0.88 | 6.58 | 7.47 |
|
|
2024-05-10 | 520 | 7.48 | 7.48 | 0.00 | 6.58 | 7.48 |
|
|
2024-05-09 | 3 | 7.48 | 7.48 | -0.01 | 6.58 | 7.48 |
|
|
2024-05-08 | 15,158 | 7.49 | 7.49 | 0.00 | 6.58 | 7.49 |
|
|
2024-05-07 | 2,847 | 7.49 | 7.49 | 0.00 | 6.58 | 7.49 |
|
|
2024-05-06 | 3,003 | 7.49 | 7.49 | 0.09 | 6.58 | 7.49 |
|
|
2024-05-03 | 72,781 | 7.50 | 7.40 | 0.20 | 6.58 | 7.49 |
|
|
2024-05-02 | 1,566 | 7.20 | 7.20 | 0.00 | 6.02 | 7.20 |
|
|
2024-05-01 | 519 | 7.20 | 7.20 | 0.87 | 6.01 | 7.20 |
|
|
2024-04-30 | 15,363 | 6.10 | 6.33 | 0.23 | 6.10 | 6.70 |
|
|
2024-04-29 | 10,893 | 6.10 | 6.10 | -0.02 | 5.34 | 6.10 |
|
|
2024-04-26 | 3,286 | 6.12 | 6.12 | 0.77 | 5.34 | 6.12 |
|
|
2024-04-25 | 31,985 | 5.34 | 5.35 | -0.69 | 5.34 | 6.12 |
|
|
2024-04-24 | 20,692 | 6.00 | 6.04 | -0.74 | 5.34 | 6.00 |
|
|
2024-04-23 | 0 | 6.13 | 6.78 | 0.00 | 6.13 | 6.98 |
|
|
2024-04-22 | 305 | 6.13 | 6.78 | -0.20 | 6.13 | 6.98 |
|
|
2024-04-19 | 3 | 6.98 | 6.98 | 0.23 | 6.13 | 6.98 |
|
|
2024-04-18 | 973 | 6.75 | 6.75 | 0.61 | 6.13 | 6.98 |
|
|
2024-04-17 | 800 | 6.14 | 6.14 | 0.06 | 6.13 | 6.98 |
|
|
2024-04-16 | 2,220 | 6.05 | 6.08 | -0.78 | 6.10 | 7.10 |
|
|
2024-04-15 | 4,597 | 6.05 | 6.86 | 0.06 | 6.05 | 7.10 |
|
|
2024-04-12 | 2,000 | 6.80 | 6.80 | -0.30 | 6.80 | 7.10 |
|
|
2024-04-11 | 540 | 7.10 | 7.10 | 0.78 | 6.80 | 7.10 |
|
|
2024-04-10 | 1,602 | 6.31 | 6.32 | 0.01 | 6.31 | 6.91 |
|
|
2024-04-09 | 134 | 6.31 | 6.31 | 0.00 | 6.40 | 7.02 |
|
|
2024-04-08 | 0 | 6.03 | 6.31 | 0.00 | 6.31 | 7.10 |
|
|
2024-04-05 | 3,605 | 6.03 | 6.31 | -0.89 | 5.50 | 7.10 |
|
|
2024-04-04 | 8,117 | 7.10 | 7.20 | -0.14 | 6.88 | 7.10 |
|
|
2024-04-03 | 2,190 | 7.39 | 7.34 | 0.42 | 6.90 | 7.39 |
|
|
2024-04-02 | 1,672 | 7.38 | 6.92 | 0.00 | 6.85 | 7.38 |
|
|
2024-03-28 | 16,123 | 6.92 | 6.92 | -0.02 | 7.00 | 7.38 |
|
|
2024-03-27 | 20,352 | 6.92 | 6.94 | -0.55 | 6.90 | 6.92 |
|
|
2024-03-26 | 0 | 7.49 | 7.49 | 0.00 | 6.90 | 7.40 |
|
|
2024-03-25 | 1 | 7.49 | 7.49 | 0.00 | 6.90 | 7.49 |
|
|
2024-03-22 | 16 | 7.49 | 7.49 | 0.49 | 6.90 | 7.49 |
|
|
2024-03-21 | 39,204 | 7.00 | 7.00 | 0.06 | 7.00 | 7.49 |
|
|
2024-03-20 | 17,129 | 6.85 | 6.94 | -0.56 | 6.86 | 7.00 |
|
|
2024-03-19 | 142 | 7.50 | 7.50 | 0.00 | 7.00 | 7.00 |
|
|
2024-03-18 | 926 | 7.50 | 7.50 | 0.00 | 7.00 | 7.00 |
|
|
2024-03-15 | 201 | 7.50 | 7.50 | 0.00 | 7.00 | 7.00 |
|
|
2024-03-14 | 660 | 7.50 | 7.50 | 0.00 | 7.00 | 7.00 |
|
|
2024-03-13 | 8,000 | 7.50 | 7.50 | 0.65 | 7.00 | 7.00 |
|
|
2024-03-12 | 605 | 6.85 | 6.85 | -0.22 | 6.85 | 7.00 |
|
|
2024-03-11 | 147 | 7.07 | 7.07 | 0.07 | 6.85 | 7.00 |
|
|
2024-03-08 | 9,808 | 7.07 | 7.00 | 0.00 | 7.00 | 7.00 |
|
|
2024-03-07 | 7 | 7.00 | 7.00 | 0.08 | 6.85 | 7.00 |
|
|
2024-03-06 | 13,517 | 7.00 | 6.92 | 0.07 | 6.85 | 7.00 |
|
|
2024-03-05 | 209 | 6.85 | 6.85 | -0.14 | 6.85 | 6.90 |
|
|
2024-03-04 | 212 | 6.99 | 6.99 | 0.00 | 6.85 | 6.99 |
|
|
2024-03-01 | 51 | 6.99 | 6.99 | 0.03 | 6.85 | 6.99 |
|
|
2024-02-29 | 9,104 | 6.85 | 6.96 | 0.23 | 6.85 | 6.99 |
|
|
2024-02-28 | 7,627 | 6.05 | 6.73 | -0.12 | 6.20 | 6.98 |
|
|
2024-02-27 | 173 | 6.85 | 6.85 | 0.00 | 6.05 | 6.85 |
|
|
2024-02-26 | 1,718 | 6.85 | 6.85 | -0.14 | 6.05 | 6.85 |
|
|
2024-02-23 | 1,348 | 6.99 | 6.99 | 0.00 | 6.05 | 6.85 |
|
|
2024-02-22 | 0 | 6.99 | 6.99 | 0.00 | 6.68 | 6.99 |
|
|
2024-02-21 | 1 | 6.99 | 6.99 | -0.01 | 6.68 | 6.99 |
|
|
2024-02-20 | 130 | 6.99 | 7.00 | 0.33 | 6.68 | 6.99 |
|
|
2024-02-19 | 59,210 | 6.00 | 6.67 | 0.49 | 6.05 | 7.00 |
|
|
2024-02-16 | 18,743 | 7.00 | 6.18 | -0.51 | 6.00 | 6.99 |
|
|
2024-02-15 | 1,113 | 6.30 | 6.69 | -0.31 | 6.30 | 7.00 |
|
|
2024-02-13 | 0 | 7.00 | 7.00 | 0.00 | 6.30 | 6.60 |
|
|
2024-02-12 | 53,419 | 7.00 | 7.00 | 0.08 | 6.12 | 6.60 |
|
|
2024-02-09 | 11,946 | 7.00 | 6.92 | 0.39 | 6.65 | 7.00 |
|
|
2024-02-08 | 2,371 | 6.50 | 6.53 | 0.43 | 6.50 | 6.98 |
|
|
2024-02-07 | 1,730 | 6.10 | 6.10 | -0.90 | 6.10 | 6.98 |
|
|
2024-02-06 | 1,000 | 7.00 | 7.00 | 0.00 | 6.02 | 7.00 |
|
|
2024-02-05 | 2,307 | 7.00 | 7.00 | 0.18 | 6.00 | 7.00 |
|
|
2024-02-02 | 12,021 | 7.00 | 6.82 | 0.26 | 6.00 | 7.00 |
|
|
2024-02-01 | 962 | 6.50 | 6.56 | -0.24 | 6.00 | 6.80 |
|
|
2024-01-31 | 79 | 6.80 | 6.80 | -0.20 | 6.60 | 6.80 |
|
|
2024-01-30 | 5,371 | 7.00 | 7.00 | 0.00 | 6.50 | 7.00 |
|
|
2024-01-29 | 34,326 | 7.00 | 7.00 | -0.01 | 6.15 | 7.00 |
|
|
2024-01-26 | 1,030 | 7.00 | 7.01 | 0.86 | 6.12 | 7.00 |
|
|
2024-01-25 | 901,971 | 6.45 | 6.15 | -0.30 | 6.00 | 8.00 |
|
|
2024-01-24 | 0 | 6.45 | 6.45 | 0.00 | 6.15 | 6.45 |
|
|
2024-01-23 | 0 | 6.45 | 6.45 | 0.00 | 6.15 | 6.45 |
|
|
2024-01-22 | 103,175 | 6.45 | 6.45 | 0.10 | 6.15 | 6.45 |
|
|
2024-01-19 | 1,500 | 6.35 | 6.35 | -0.10 | 6.15 | 6.45 |
|
|
2024-01-18 | 100 | 6.45 | 6.45 | 0.30 | 6.15 | 6.35 |
|
|
2024-01-17 | 35,389 | 6.15 | 6.15 | 0.00 | 6.15 | 6.45 |
|
|
2024-01-16 | 31,297 | 6.15 | 6.15 | 0.80 | 6.15 | 6.45 |
|
|
2024-01-15 | 47,893 | 5.27 | 5.35 | -0.68 | 5.27 | 6.15 |
|
|
2024-01-12 | 36 | 6.03 | 6.03 | 0.02 | 6.00 | 6.04 |
|
|
2024-01-11 | 415 | 6.03 | 6.01 | -0.01 | 6.00 | 6.03 |
|
|
2024-01-10 | 9,573 | 6.03 | 6.02 | 0.00 | 6.00 | 6.03 |
|
|
2024-01-09 | 1,064 | 6.03 | 6.02 | 0.02 | 6.00 | 6.03 |
|
|
2024-01-08 | 40,344 | 6.00 | 6.00 | 0.00 | 6.00 | 6.03 |
|
|
2024-01-05 | 618 | 6.00 | 6.00 | 0.18 | 5.21 | 6.00 |
|
|
2024-01-04 | 4,000 | 5.82 | 5.82 | 0.00 | 5.40 | 6.03 |
|
|
2024-01-03 | 1,939 | 5.36 | 5.82 | 0.43 | 5.35 | 6.00 |
|
|
2024-01-02 | 0 | 6.04 | 5.39 | 0.00 | 5.21 | 6.04 |
|
|
2023-12-29 | 4,550 | 6.04 | 5.39 | -0.66 | 5.21 | 6.04 |
|
|
2023-12-28 | 1,000 | 6.05 | 6.05 | 0.06 | 5.55 | 6.05 |
|
|
2023-12-27 | 480 | 5.99 | 5.99 | 0.58 | 5.55 | 5.99 |
|
|
2023-12-22 | 2,051 | 5.99 | 5.41 | -0.58 | 5.25 | 5.99 |
|
|
2023-12-21 | 20,000 | 5.99 | 5.99 | 0.00 | 5.45 | 6.05 |
|
|
2023-12-20 | 900 | 5.99 | 5.99 | 0.78 | 5.45 | 5.99 |
|
|
2023-12-19 | 720 | 5.21 | 5.21 | -0.41 | 5.21 | 5.62 |
|
|
2023-12-18 | 0 | 6.05 | 5.62 | 0.00 | 5.21 | 6.05 |
|
|
2023-12-15 | 1,455 | 6.05 | 5.62 | -0.43 | 5.21 | 6.05 |
|
|
2023-12-14 | 800 | 6.05 | 6.05 | 0.05 | 5.21 | 6.05 |
|
|
2023-12-13 | 1,000 | 6.00 | 6.00 | -0.03 | 5.20 | 6.05 |
|
|
2023-12-12 | 0 | 6.03 | 6.03 | 0.00 | 5.45 | 6.05 |
|
|
2023-12-11 | 1,025 | 6.03 | 6.03 | -0.01 | 5.45 | 6.05 |
|
|
2023-12-08 | 1,508 | 5.69 | 6.04 | 0.01 | 6.03 | 6.05 |
|
|
2023-12-07 | 0 | 6.04 | 6.03 | 0.00 | 5.69 | 6.04 |
|
|
2023-12-06 | 8,085 | 6.04 | 6.03 | -0.01 | 5.69 | 6.04 |
|
|
2023-12-05 | 17,154 | 6.04 | 6.04 | 0.35 | 5.69 | 6.04 |
|
|
2023-12-04 | 2,664 | 6.05 | 5.69 | -0.31 | 5.45 | 6.04 |
|
|
2023-12-01 | 4,550 | 6.00 | 6.00 | -0.04 | 5.48 | 6.05 |
|
|
2023-11-30 | 23 | 6.04 | 6.04 | 0.04 | 6.02 | 6.04 |
|
|
2023-11-29 | 221 | 6.00 | 6.00 | -0.01 | 5.90 | 6.04 |
|
|
2023-11-28 | 148 | 6.00 | 6.01 | 0.70 | 5.49 | 6.04 |
|
|
2023-11-27 | 787 | 6.05 | 5.31 | -0.69 | 5.46 | 6.04 |
|
|
2023-11-24 | 4,695 | 6.00 | 6.00 | 0.00 | 5.45 | 6.05 |
|
|
2023-11-23 | 39 | 6.00 | 6.00 | 0.00 | 5.49 | 6.00 |
|
|
2023-11-22 | 2,468 | 6.00 | 6.00 | 0.00 | 5.49 | 6.00 |
|
|
2023-11-21 | 230 | 6.00 | 6.00 | 0.00 | 5.49 | 6.00 |
|
|
2023-11-20 | 5,554 | 6.00 | 6.00 | 0.00 | 5.45 | 6.00 |
|
|
2023-11-17 | 2,007 | 6.00 | 6.00 | 0.00 | 5.45 | 6.00 |
|
|
2023-11-16 | 250 | 6.00 | 6.00 | 0.55 | 5.45 | 6.00 |
|
|
2023-11-15 | 0 | 5.45 | 5.45 | 0.00 | 5.45 | 6.00 |
|
|
2023-11-14 | 266 | 5.45 | 5.45 | 0.00 | 5.20 | 6.00 |
|
|
2023-11-13 | 2,119 | 5.45 | 5.45 | -0.34 | 5.20 | 5.45 |
|
|
2023-11-10 | 1,250 | 5.80 | 5.79 | 0.01 | 5.50 | 6.00 |
|
|
2023-11-09 | 1,198 | 5.78 | 5.78 | 0.34 | 5.50 | 5.78 |
|
|
2023-11-08 | 5,481 | 5.78 | 5.44 | -0.33 | 5.20 | 5.78 |
|
|
2023-11-07 | 2,092 | 5.20 | 5.77 | -0.23 | 5.21 | 6.00 |
|
|
2023-11-06 | 45 | 6.00 | 6.00 | 0.00 | 5.20 | 6.00 |
|
|
2023-11-03 | 722 | 6.00 | 6.00 | -0.01 | 5.20 | 6.05 |
|
|
2023-11-02 | 0 | 6.05 | 6.01 | 0.00 | 5.39 | 6.00 |
|
|
2023-11-01 | 75,161 | 6.05 | 6.01 | -0.04 | 5.20 | 6.05 |
|
|
2023-10-31 | 143 | 6.05 | 6.05 | 0.00 | 6.02 | 6.05 |
|
|
2023-10-30 | 4,688 | 6.05 | 6.05 | 0.00 | 6.02 | 6.05 |
|
|
2023-10-27 | 32,800 | 6.05 | 6.05 | 0.00 | 6.02 | 6.05 |
|
|
2023-10-26 | 1,788 | 6.05 | 6.05 | 0.02 | 6.00 | 6.05 |
|
|
2023-10-25 | 2,097 | 6.02 | 6.03 | -0.02 | 6.00 | 6.05 |
|
|
2023-10-24 | 2 | 6.05 | 6.05 | 0.04 | 6.02 | 6.05 |
|
|
2023-10-23 | 1,880 | 6.07 | 6.01 | -0.04 | 6.00 | 6.07 |
|
|
2023-10-20 | 5,226 | 6.01 | 6.05 | 0.04 | 6.00 | 6.01 |
|
|
2023-10-19 | 43,035 | 6.00 | 6.01 | 0.01 | 6.00 | 6.05 |
|
|
2023-10-18 | 1,845 | 6.00 | 6.00 | 0.76 | 5.20 | 6.00 |
|
|
2023-10-17 | 1,049 | 5.20 | 5.24 | -0.81 | 5.20 | 6.04 |
|
|
2023-10-13 | 2,860 | 6.05 | 6.05 | 0.05 | 5.20 | 6.05 |
|
|
2023-10-12 | 661 | 6.00 | 6.00 | -0.07 | 5.20 | 6.07 |
|
|
2023-10-11 | 1,000 | 6.07 | 6.07 | 0.00 | 5.20 | 6.07 |
|
|
2023-10-10 | 1,614 | 6.06 | 6.07 | 0.00 | 5.20 | 6.07 |
|
|
2023-10-09 | 3,000 | 6.07 | 6.07 | 0.84 | 6.07 | 6.10 |
|
|
2023-10-06 | 300 | 5.23 | 5.23 | 0.02 | 5.28 | 6.10 |
|
|
2023-10-05 | 36,381 | 5.20 | 5.21 | -0.09 | 5.20 | 5.80 |
|
|
2023-10-04 | 0 | 5.30 | 5.30 | 0.00 | 5.20 | 6.10 |
|
|
2023-10-03 | 826 | 5.30 | 5.30 | 0.05 | 5.20 | 6.20 |
|
|
2023-10-02 | 326,153 | 6.35 | 5.25 | -0.35 | 5.20 | 6.32 |
|
|
2023-09-29 | 6,053,426 | 5.95 | 5.60 | 0.24 | 5.95 | 6.29 |
|
|
2023-09-28 | 2,117,321 | 5.60 | 5.36 | 0.08 | 5.59 | 5.60 |
|
|
2023-09-27 | 1,540 | 5.28 | 5.28 | 0.00 | 5.20 | 5.28 |
|
|
2023-09-26 | 2 | 5.28 | 5.28 | -0.01 | 5.20 | 5.28 |
|
|
2023-09-25 | 7,348 | 5.29 | 5.29 | 0.00 | 5.16 | 5.28 |
|
|
2023-09-22 | 21,615 | 5.29 | 5.29 | 0.19 | 5.00 | 5.29 |
|
|
2023-09-21 | 25,900 | 5.33 | 5.10 | 0.25 | 4.83 | 5.33 |
|
|
2023-09-20 | 2,354 | 4.85 | 4.85 | 0.02 | 4.82 | 5.00 |
|
|
2023-09-19 | 0 | 4.81 | 4.83 | 0.00 | 4.82 | 5.00 |
|
|
2023-09-18 | 34,754 | 4.81 | 4.83 | 0.03 | 4.81 | 5.33 |
|
|
2023-09-15 | 0 | 5.34 | 4.80 | 0.00 | 4.82 | 5.34 |
|
|
2023-09-14 | 2,001 | 5.34 | 4.80 | -0.54 | 4.82 | 5.34 |
|
|
2023-09-13 | 0 | 5.34 | 5.34 | 0.00 | 4.75 | 5.34 |
|
|
2023-09-12 | 100 | 5.34 | 5.34 | 0.69 | 4.75 | 5.34 |
|
|
2023-09-11 | 30,730 | 4.75 | 4.65 | -0.35 | 4.75 | 5.34 |
|
|
2023-09-08 | 1,001 | 5.21 | 5.00 | 0.33 | 4.60 | 5.21 |
|
|
2023-09-07 | 44,895 | 4.60 | 4.67 | -0.05 | 4.60 | 5.00 |
|
|
2023-09-06 | 9,494 | 5.21 | 4.72 | -0.07 | 4.65 | 5.21 |
|
|
2023-09-05 | 12,996 | 4.71 | 4.79 | -0.27 | 4.71 | 5.22 |
|
|
2023-09-04 | 6,500 | 5.05 | 5.06 | -0.16 | 5.05 | 5.21 |
|
|
2023-09-01 | 750 | 5.22 | 5.22 | 0.01 | 5.10 | 5.21 |
|
|
2023-08-31 | 2,095,779 | 5.34 | 5.21 | 0.22 | 5.34 | 5.35 |
|
|
2023-08-30 | 1,049,985 | 5.15 | 4.99 | 0.07 | 5.15 | 5.19 |
|
|
2023-08-29 | 5,017,649 | 4.90 | 4.92 | 0.08 | 4.90 | 5.00 |
|
|
2023-08-28 | 3,545 | 4.84 | 4.84 | 0.00 | 4.51 | 4.84 |
|
|
2023-08-25 | 6,013,660 | 4.85 | 4.84 | 0.04 | 4.51 | 4.84 |
|
|
2023-08-24 | 1,000 | 4.80 | 4.80 | 0.21 | 4.50 | 4.80 |
|
|
2023-08-23 | 221,087 | 4.80 | 4.59 | 0.08 | 4.79 | 4.80 |
|
|
2023-08-22 | 241,177 | 4.51 | 4.51 | -0.16 | 4.51 | 4.80 |
|
|
2023-08-21 | 15,810 | 4.50 | 4.67 | 0.15 | 4.51 | 4.80 |
|
|
2023-08-18 | 2,800,110 | 4.52 | 4.52 | -0.39 | 4.52 | 4.80 |
|
|
2023-08-17 | 0 | 5.00 | 4.91 | 0.00 | 4.51 | 4.85 |
|
|
2023-08-16 | 6,134,145 | 5.00 | 4.91 | 0.06 | 4.69 | 4.85 |
|
|
2023-08-15 | 2,143 | 4.69 | 4.85 | 0.34 | 4.55 | 4.69 |
|
|
2023-08-14 | 9,489 | 4.51 | 4.51 | -0.34 | 4.51 | 4.84 |
|
|
2023-08-11 | 1 | 4.85 | 4.85 | 0.35 | 4.50 | 4.85 |
|
|
2023-08-10 | 2,036,248 | 4.50 | 4.50 | -0.01 | 4.35 | 4.85 |
|
|
2023-08-09 | 1,407,343 | 4.50 | 4.51 | 0.00 | 4.51 | 4.85 |
|
|
2023-08-08 | 1,628,165 | 4.50 | 4.51 | -0.39 | 4.52 | 4.85 |
|
|
2023-08-04 | 2,019 | 4.90 | 4.90 | 0.58 | 4.50 | 4.90 |
|
|
2023-08-03 | 2,000 | 4.32 | 4.32 | -0.58 | 4.50 | 4.90 |
|
|
2023-08-02 | 924 | 4.90 | 4.90 | 0.31 | 4.51 | 4.90 |
|
|
2023-07-31 | 34,276 | 4.89 | 4.59 | 0.06 | 4.85 | 4.90 |
|
|
2023-07-28 | 362 | 4.51 | 4.53 | -0.08 | 4.52 | 4.89 |
|
|
2023-07-27 | 5,441,751 | 4.61 | 4.61 | -0.29 | 4.61 | 4.89 |
|
|
2023-07-26 | 240 | 4.90 | 4.90 | 0.00 | 4.60 | 4.89 |
|
|
2023-07-25 | 100 | 4.90 | 4.90 | 0.00 | 4.50 | 4.90 |
|
|
2023-07-24 | 0 | 4.90 | 4.90 | 0.00 | 4.50 | 4.90 |
|
|
2023-07-21 | 2,406 | 4.90 | 4.90 | 0.08 | 4.85 | 4.90 |
|
|
2023-07-20 | 1,682 | 4.80 | 4.82 | -0.08 | 4.80 | 4.90 |
|
|
2023-07-19 | 10 | 4.90 | 4.90 | 0.00 | 4.80 | 4.90 |
|
|
2023-07-18 | 0 | 4.90 | 4.90 | 0.00 | 4.80 | 4.90 |
|
|
2023-07-17 | 800 | 4.90 | 4.90 | 0.00 | 4.80 | 4.90 |
|
|
2023-07-14 | 48,099 | 4.90 | 4.90 | -0.01 | 4.80 | 4.90 |
|
|
2023-07-13 | 4,474 | 4.90 | 4.91 | -0.01 | 4.80 | 4.90 |
|
|
2023-07-12 | 30 | 4.92 | 4.92 | 0.02 | 4.92 | 5.00 |
|
|
2023-07-11 | 0 | 4.90 | 4.90 | 0.00 | 4.92 | 5.00 |
|
|
2023-07-10 | 1,600 | 4.90 | 4.90 | -0.10 | 4.90 | 5.00 |
|
|
2023-07-07 | 1,010 | 5.00 | 5.00 | 0.00 | 4.90 | 5.00 |
|
|
2023-07-06 | 23,000 | 5.00 | 5.00 | 0.00 | 4.90 | 5.00 |
|
|
2023-07-05 | 0 | 5.00 | 5.00 | 0.00 | 4.90 | 5.00 |
|
|
2023-07-04 | 1,624,575 | 5.00 | 5.00 | 0.00 | 4.90 | 5.00 |
|
|
2023-07-03 | 196,474 | 5.14 | 5.00 | 0.00 | 5.00 | 5.14 |
|
|
2023-06-30 | 0 | 5.20 | 5.00 | 0.00 | 5.15 | 5.19 |
|
|
2023-06-29 | 0 | 5.20 | 5.00 | 0.00 | 5.01 | 5.20 |
|
|
2023-06-28 | 186,972 | 5.20 | 5.00 | 0.00 | 5.01 | 5.20 |
|
|
2023-06-27 | 1,000,167 | 5.00 | 5.00 | -0.18 | 5.02 | 5.18 |
|
|
2023-06-26 | 95 | 5.18 | 5.18 | 0.00 | 5.00 | 5.18 |
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
|
2024-06-25 | 9,984 | 6.00 | 6.03 | -0.47 | 5.91 | 6.00 |
|
|
2024-06-24 | 5 | 6.50 | 6.50 | 0.60 | 5.91 | 6.50 |
|
|
2024-06-21 | 18 | 5.90 | 5.90 | -1.01 | 5.91 | 6.91 |
|
|
2024-06-20 | 350 | 6.91 | 6.91 | 0.90 | 5.87 | 6.91 |
|
|
2024-06-19 | 0 | 6.00 | 6.01 | 0.00 | 5.65 | 6.95 |
|
|
2024-06-18 | 197,133 | 6.00 | 6.01 | -0.10 | 5.65 | 6.00 |
|
|
2024-06-17 | 100 | 6.11 | 6.11 | -0.88 | 6.16 | 6.98 |
|
|
2024-06-14 | 0 | 6.99 | 6.99 | 0.00 | 6.11 | 6.99 |
|
|
2024-06-13 | 0 | 6.99 | 6.99 | 0.00 | 6.11 | 6.99 |
|
|
2024-06-12 | 500 | 6.99 | 6.99 | 0.00 | 6.12 | 6.99 |
|
|
2024-06-11 | 9,049 | 6.99 | 6.99 | 0.08 | 6.12 | 6.99 |
|
|
2024-06-10 | 1,616 | 7.00 | 6.91 | -0.39 | 6.12 | 6.99 |
|
|
2024-06-07 | 19 | 7.30 | 7.30 | 1.14 | 6.12 | 7.30 |
|
|
2024-06-06 | 0 | 6.11 | 6.16 | 0.00 | 6.50 | 7.30 |
|
|
2024-06-05 | 2,847 | 6.11 | 6.16 | -1.29 | 6.12 | 7.31 |
|
|
2024-06-04 | 1,000 | 7.45 | 7.45 | 1.37 | 6.10 | 7.44 |
|
|
2024-06-03 | 11,330 | 7.12 | 6.08 | -1.41 | 6.02 | 7.45 |
|
|
2024-05-31 | 1,083 | 7.49 | 7.49 | 0.00 | 7.12 | 7.48 |
|
|
2024-05-30 | 512 | 7.49 | 7.49 | 0.00 | 7.12 | 7.49 |
|
|
2024-05-29 | 1,446 | 7.49 | 7.49 | 1.30 | 7.12 | 7.49 |
|
|
2024-05-28 | 0 | 6.06 | 6.19 | 0.00 | 6.91 | 7.40 |
|
|
2024-05-27 | 6,095 | 6.06 | 6.19 | 0.29 | 6.06 | 7.40 |
|
|
2024-05-24 | 0 | 5.15 | 5.90 | 0.00 | 6.05 | 7.49 |
|
|
2024-05-22 | 10,000 | 5.15 | 5.90 | -0.59 | 5.95 | 7.49 |
|
|
2024-05-21 | 5,613 | 7.49 | 6.49 | -0.11 | 6.02 | 7.49 |
|
|
2024-05-20 | 5,034 | 6.59 | 6.60 | -0.01 | 6.59 | 7.49 |
|
|
2024-05-17 | 500 | 6.61 | 6.61 | 0.01 | 6.60 | 7.49 |
|
|
2024-05-16 | 3,572 | 6.61 | 6.60 | -0.94 | 6.60 | 7.50 |
|
|
2024-05-15 | 50,000 | 7.54 | 7.54 | 0.28 | 6.60 | 7.54 |
|
|
2024-05-14 | 1 | 7.26 | 7.26 | 0.66 | 6.60 | 7.47 |
|
|
2024-05-13 | 1,023 | 6.58 | 6.60 | -0.88 | 6.58 | 7.47 |
|
|
2024-05-10 | 520 | 7.48 | 7.48 | 0.00 | 6.58 | 7.48 |
|
|
2024-05-09 | 3 | 7.48 | 7.48 | -0.01 | 6.58 | 7.48 |
|
|
2024-05-08 | 15,158 | 7.49 | 7.49 | 0.00 | 6.58 | 7.49 |
|
|
2024-05-07 | 2,847 | 7.49 | 7.49 | 0.00 | 6.58 | 7.49 |
|
|
2024-05-06 | 3,003 | 7.49 | 7.49 | 0.09 | 6.58 | 7.49 |
|
|
2024-05-03 | 72,781 | 7.50 | 7.40 | 0.20 | 6.58 | 7.49 |
|
|
2024-05-02 | 1,566 | 7.20 | 7.20 | 0.00 | 6.02 | 7.20 |
|
|
2024-05-01 | 519 | 7.20 | 7.20 | 0.87 | 6.01 | 7.20 |
|
|
2024-04-30 | 15,363 | 6.10 | 6.33 | 0.23 | 6.10 | 6.70 |
|
|
2024-04-29 | 10,893 | 6.10 | 6.10 | -0.02 | 5.34 | 6.10 |
|
|
2024-04-26 | 3,286 | 6.12 | 6.12 | 0.77 | 5.34 | 6.12 |
|
|
2024-04-25 | 31,985 | 5.34 | 5.35 | -0.69 | 5.34 | 6.12 |
|
|
2024-04-24 | 20,692 | 6.00 | 6.04 | -0.74 | 5.34 | 6.00 |
|
|
2024-04-23 | 0 | 6.13 | 6.78 | 0.00 | 6.13 | 6.98 |
|
|
2024-04-22 | 305 | 6.13 | 6.78 | -0.20 | 6.13 | 6.98 |
|
|
2024-04-19 | 3 | 6.98 | 6.98 | 0.23 | 6.13 | 6.98 |
|
|
2024-04-18 | 973 | 6.75 | 6.75 | 0.61 | 6.13 | 6.98 |
|
|
2024-04-17 | 800 | 6.14 | 6.14 | 0.06 | 6.13 | 6.98 |
|
|
2024-04-16 | 2,220 | 6.05 | 6.08 | -0.78 | 6.10 | 7.10 |
|
|
2024-04-15 | 4,597 | 6.05 | 6.86 | 0.06 | 6.05 | 7.10 |
|
|
2024-04-12 | 2,000 | 6.80 | 6.80 | -0.30 | 6.80 | 7.10 |
|
|
2024-04-11 | 540 | 7.10 | 7.10 | 0.78 | 6.80 | 7.10 |
|
|
2024-04-10 | 1,602 | 6.31 | 6.32 | 0.01 | 6.31 | 6.91 |
|
|
2024-04-09 | 134 | 6.31 | 6.31 | 0.00 | 6.40 | 7.02 |
|
|
2024-04-08 | 0 | 6.03 | 6.31 | 0.00 | 6.31 | 7.10 |
|
|
2024-04-05 | 3,605 | 6.03 | 6.31 | -0.89 | 5.50 | 7.10 |
|
|
2024-04-04 | 8,117 | 7.10 | 7.20 | -0.14 | 6.88 | 7.10 |
|
|
2024-04-03 | 2,190 | 7.39 | 7.34 | 0.42 | 6.90 | 7.39 |
|
|
2024-04-02 | 1,672 | 7.38 | 6.92 | 0.00 | 6.85 | 7.38 |
|
|
2024-03-28 | 16,123 | 6.92 | 6.92 | -0.02 | 7.00 | 7.38 |
|
|
2024-03-27 | 20,352 | 6.92 | 6.94 | -0.55 | 6.90 | 6.92 |
|
|
2024-03-26 | 0 | 7.49 | 7.49 | 0.00 | 6.90 | 7.40 |
|
|
2024-03-25 | 1 | 7.49 | 7.49 | 0.00 | 6.90 | 7.49 |
|
|
2024-03-22 | 16 | 7.49 | 7.49 | 0.49 | 6.90 | 7.49 |
|
|
2024-03-21 | 39,204 | 7.00 | 7.00 | 0.06 | 7.00 | 7.49 |
|
|
2024-03-20 | 17,129 | 6.85 | 6.94 | -0.56 | 6.86 | 7.00 |
|
|
2024-03-19 | 142 | 7.50 | 7.50 | 0.00 | 7.00 | 7.00 |
|
|
2024-03-18 | 926 | 7.50 | 7.50 | 0.00 | 7.00 | 7.00 |
|
|
2024-03-15 | 201 | 7.50 | 7.50 | 0.00 | 7.00 | 7.00 |
|
|
2024-03-14 | 660 | 7.50 | 7.50 | 0.00 | 7.00 | 7.00 |
|
|
2024-03-13 | 8,000 | 7.50 | 7.50 | 0.65 | 7.00 | 7.00 |
|
|
2024-03-12 | 605 | 6.85 | 6.85 | -0.22 | 6.85 | 7.00 |
|
|
2024-03-11 | 147 | 7.07 | 7.07 | 0.07 | 6.85 | 7.00 |
|
|
2024-03-08 | 9,808 | 7.07 | 7.00 | 0.00 | 7.00 | 7.00 |
|
|
2024-03-07 | 7 | 7.00 | 7.00 | 0.08 | 6.85 | 7.00 |
|
|
2024-03-06 | 13,517 | 7.00 | 6.92 | 0.07 | 6.85 | 7.00 |
|
|
2024-03-05 | 209 | 6.85 | 6.85 | -0.14 | 6.85 | 6.90 |
|
|
2024-03-04 | 212 | 6.99 | 6.99 | 0.00 | 6.85 | 6.99 |
|
|
2024-03-01 | 51 | 6.99 | 6.99 | 0.03 | 6.85 | 6.99 |
|
|
2024-02-29 | 9,104 | 6.85 | 6.96 | 0.23 | 6.85 | 6.99 |
|
|
2024-02-28 | 7,627 | 6.05 | 6.73 | -0.12 | 6.20 | 6.98 |
|
|
2024-02-27 | 173 | 6.85 | 6.85 | 0.00 | 6.05 | 6.85 |
|
|
2024-02-26 | 1,718 | 6.85 | 6.85 | -0.14 | 6.05 | 6.85 |
|
|
2024-02-23 | 1,348 | 6.99 | 6.99 | 0.00 | 6.05 | 6.85 |
|
|
2024-02-22 | 0 | 6.99 | 6.99 | 0.00 | 6.68 | 6.99 |
|
|
2024-02-21 | 1 | 6.99 | 6.99 | -0.01 | 6.68 | 6.99 |
|
|
2024-02-20 | 130 | 6.99 | 7.00 | 0.33 | 6.68 | 6.99 |
|
|
2024-02-19 | 59,210 | 6.00 | 6.67 | 0.49 | 6.05 | 7.00 |
|
|
2024-02-16 | 18,743 | 7.00 | 6.18 | -0.51 | 6.00 | 6.99 |
|
|
2024-02-15 | 1,113 | 6.30 | 6.69 | -0.31 | 6.30 | 7.00 |
|
|
2024-02-13 | 0 | 7.00 | 7.00 | 0.00 | 6.30 | 6.60 |
|
|
2024-02-12 | 53,419 | 7.00 | 7.00 | 0.08 | 6.12 | 6.60 |
|
|
2024-02-09 | 11,946 | 7.00 | 6.92 | 0.39 | 6.65 | 7.00 |
|
|
2024-02-08 | 2,371 | 6.50 | 6.53 | 0.43 | 6.50 | 6.98 |
|
|
2024-02-07 | 1,730 | 6.10 | 6.10 | -0.90 | 6.10 | 6.98 |
|
|
2024-02-06 | 1,000 | 7.00 | 7.00 | 0.00 | 6.02 | 7.00 |
|
|
2024-02-05 | 2,307 | 7.00 | 7.00 | 0.18 | 6.00 | 7.00 |
|
|
2024-02-02 | 12,021 | 7.00 | 6.82 | 0.26 | 6.00 | 7.00 |
|
|
2024-02-01 | 962 | 6.50 | 6.56 | -0.24 | 6.00 | 6.80 |
|
|
2024-01-31 | 79 | 6.80 | 6.80 | -0.20 | 6.60 | 6.80 |
|
|
2024-01-30 | 5,371 | 7.00 | 7.00 | 0.00 | 6.50 | 7.00 |
|
|
2024-01-29 | 34,326 | 7.00 | 7.00 | -0.01 | 6.15 | 7.00 |
|
|
2024-01-26 | 1,030 | 7.00 | 7.01 | 0.86 | 6.12 | 7.00 |
|
|
2024-01-25 | 901,971 | 6.45 | 6.15 | -0.30 | 6.00 | 8.00 |
|
|
2024-01-24 | 0 | 6.45 | 6.45 | 0.00 | 6.15 | 6.45 |
|
|
2024-01-23 | 0 | 6.45 | 6.45 | 0.00 | 6.15 | 6.45 |
|
|
2024-01-22 | 103,175 | 6.45 | 6.45 | 0.10 | 6.15 | 6.45 |
|
|
2024-01-19 | 1,500 | 6.35 | 6.35 | -0.10 | 6.15 | 6.45 |
|
|
2024-01-18 | 100 | 6.45 | 6.45 | 0.30 | 6.15 | 6.35 |
|
|
2024-01-17 | 35,389 | 6.15 | 6.15 | 0.00 | 6.15 | 6.45 |
|
|
2024-01-16 | 31,297 | 6.15 | 6.15 | 0.80 | 6.15 | 6.45 |
|
|
2024-01-15 | 47,893 | 5.27 | 5.35 | -0.68 | 5.27 | 6.15 |
|
|
2024-01-12 | 36 | 6.03 | 6.03 | 0.02 | 6.00 | 6.04 |
|
|
2024-01-11 | 415 | 6.03 | 6.01 | -0.01 | 6.00 | 6.03 |
|
|
2024-01-10 | 9,573 | 6.03 | 6.02 | 0.00 | 6.00 | 6.03 |
|
|
2024-01-09 | 1,064 | 6.03 | 6.02 | 0.02 | 6.00 | 6.03 |
|
|
2024-01-08 | 40,344 | 6.00 | 6.00 | 0.00 | 6.00 | 6.03 |
|
|
2024-01-05 | 618 | 6.00 | 6.00 | 0.18 | 5.21 | 6.00 |
|
|
2024-01-04 | 4,000 | 5.82 | 5.82 | 0.00 | 5.40 | 6.03 |
|
|
2024-01-03 | 1,939 | 5.36 | 5.82 | 0.43 | 5.35 | 6.00 |
|
|
2024-01-02 | 0 | 6.04 | 5.39 | 0.00 | 5.21 | 6.04 |
|
|
2023-12-29 | 4,550 | 6.04 | 5.39 | -0.66 | 5.21 | 6.04 |
|
|
2023-12-28 | 1,000 | 6.05 | 6.05 | 0.06 | 5.55 | 6.05 |
|
|
2023-12-27 | 480 | 5.99 | 5.99 | 0.58 | 5.55 | 5.99 |
|
|
2023-12-22 | 2,051 | 5.99 | 5.41 | -0.58 | 5.25 | 5.99 |
|
|
2023-12-21 | 20,000 | 5.99 | 5.99 | 0.00 | 5.45 | 6.05 |
|
|
2023-12-20 | 900 | 5.99 | 5.99 | 0.78 | 5.45 | 5.99 |
|
|
2023-12-19 | 720 | 5.21 | 5.21 | -0.41 | 5.21 | 5.62 |
|
|
2023-12-18 | 0 | 6.05 | 5.62 | 0.00 | 5.21 | 6.05 |
|
|
2023-12-15 | 1,455 | 6.05 | 5.62 | -0.43 | 5.21 | 6.05 |
|
|
2023-12-14 | 800 | 6.05 | 6.05 | 0.05 | 5.21 | 6.05 |
|
|
2023-12-13 | 1,000 | 6.00 | 6.00 | -0.03 | 5.20 | 6.05 |
|
|
2023-12-12 | 0 | 6.03 | 6.03 | 0.00 | 5.45 | 6.05 |
|
|
2023-12-11 | 1,025 | 6.03 | 6.03 | -0.01 | 5.45 | 6.05 |
|
|
2023-12-08 | 1,508 | 5.69 | 6.04 | 0.01 | 6.03 | 6.05 |
|
|
2023-12-07 | 0 | 6.04 | 6.03 | 0.00 | 5.69 | 6.04 |
|
|
2023-12-06 | 8,085 | 6.04 | 6.03 | -0.01 | 5.69 | 6.04 |
|
|
2023-12-05 | 17,154 | 6.04 | 6.04 | 0.35 | 5.69 | 6.04 |
|
|
2023-12-04 | 2,664 | 6.05 | 5.69 | -0.31 | 5.45 | 6.04 |
|
|
2023-12-01 | 4,550 | 6.00 | 6.00 | -0.04 | 5.48 | 6.05 |
|
|
2023-11-30 | 23 | 6.04 | 6.04 | 0.04 | 6.02 | 6.04 |
|
|
2023-11-29 | 221 | 6.00 | 6.00 | -0.01 | 5.90 | 6.04 |
|
|
2023-11-28 | 148 | 6.00 | 6.01 | 0.70 | 5.49 | 6.04 |
|
|
2023-11-27 | 787 | 6.05 | 5.31 | -0.69 | 5.46 | 6.04 |
|
|
2023-11-24 | 4,695 | 6.00 | 6.00 | 0.00 | 5.45 | 6.05 |
|
|
2023-11-23 | 39 | 6.00 | 6.00 | 0.00 | 5.49 | 6.00 |
|
|
2023-11-22 | 2,468 | 6.00 | 6.00 | 0.00 | 5.49 | 6.00 |
|
|
2023-11-21 | 230 | 6.00 | 6.00 | 0.00 | 5.49 | 6.00 |
|
|
2023-11-20 | 5,554 | 6.00 | 6.00 | 0.00 | 5.45 | 6.00 |
|
|
2023-11-17 | 2,007 | 6.00 | 6.00 | 0.00 | 5.45 | 6.00 |
|
|
2023-11-16 | 250 | 6.00 | 6.00 | 0.55 | 5.45 | 6.00 |
|
|
2023-11-15 | 0 | 5.45 | 5.45 | 0.00 | 5.45 | 6.00 |
|
|
2023-11-14 | 266 | 5.45 | 5.45 | 0.00 | 5.20 | 6.00 |
|
|
2023-11-13 | 2,119 | 5.45 | 5.45 | -0.34 | 5.20 | 5.45 |
|
|
2023-11-10 | 1,250 | 5.80 | 5.79 | 0.01 | 5.50 | 6.00 |
|
|
2023-11-09 | 1,198 | 5.78 | 5.78 | 0.34 | 5.50 | 5.78 |
|
|
2023-11-08 | 5,481 | 5.78 | 5.44 | -0.33 | 5.20 | 5.78 |
|
|
2023-11-07 | 2,092 | 5.20 | 5.77 | -0.23 | 5.21 | 6.00 |
|
|
2023-11-06 | 45 | 6.00 | 6.00 | 0.00 | 5.20 | 6.00 |
|
|
2023-11-03 | 722 | 6.00 | 6.00 | -0.01 | 5.20 | 6.05 |
|
|
2023-11-02 | 0 | 6.05 | 6.01 | 0.00 | 5.39 | 6.00 |
|
|
2023-11-01 | 75,161 | 6.05 | 6.01 | -0.04 | 5.20 | 6.05 |
|
|
2023-10-31 | 143 | 6.05 | 6.05 | 0.00 | 6.02 | 6.05 |
|
|
2023-10-30 | 4,688 | 6.05 | 6.05 | 0.00 | 6.02 | 6.05 |
|
|
2023-10-27 | 32,800 | 6.05 | 6.05 | 0.00 | 6.02 | 6.05 |
|
|
2023-10-26 | 1,788 | 6.05 | 6.05 | 0.02 | 6.00 | 6.05 |
|
|
2023-10-25 | 2,097 | 6.02 | 6.03 | -0.02 | 6.00 | 6.05 |
|
|
2023-10-24 | 2 | 6.05 | 6.05 | 0.04 | 6.02 | 6.05 |
|
|
2023-10-23 | 1,880 | 6.07 | 6.01 | -0.04 | 6.00 | 6.07 |
|
|
2023-10-20 | 5,226 | 6.01 | 6.05 | 0.04 | 6.00 | 6.01 |
|
|
2023-10-19 | 43,035 | 6.00 | 6.01 | 0.01 | 6.00 | 6.05 |
|
|
2023-10-18 | 1,845 | 6.00 | 6.00 | 0.76 | 5.20 | 6.00 |
|
|
2023-10-17 | 1,049 | 5.20 | 5.24 | -0.81 | 5.20 | 6.04 |
|
|
2023-10-13 | 2,860 | 6.05 | 6.05 | 0.05 | 5.20 | 6.05 |
|
|
2023-10-12 | 661 | 6.00 | 6.00 | -0.07 | 5.20 | 6.07 |
|
|
2023-10-11 | 1,000 | 6.07 | 6.07 | 0.00 | 5.20 | 6.07 |
|
|
2023-10-10 | 1,614 | 6.06 | 6.07 | 0.00 | 5.20 | 6.07 |
|
|
2023-10-09 | 3,000 | 6.07 | 6.07 | 0.84 | 6.07 | 6.10 |
|
|
2023-10-06 | 300 | 5.23 | 5.23 | 0.02 | 5.28 | 6.10 |
|
|
2023-10-05 | 36,381 | 5.20 | 5.21 | -0.09 | 5.20 | 5.80 |
|
|
2023-10-04 | 0 | 5.30 | 5.30 | 0.00 | 5.20 | 6.10 |
|
|
2023-10-03 | 826 | 5.30 | 5.30 | 0.05 | 5.20 | 6.20 |
|
|
2023-10-02 | 326,153 | 6.35 | 5.25 | -0.35 | 5.20 | 6.32 |
|
|
2023-09-29 | 6,053,426 | 5.95 | 5.60 | 0.24 | 5.95 | 6.29 |
|
|
2023-09-28 | 2,117,321 | 5.60 | 5.36 | 0.08 | 5.59 | 5.60 |
|
|
2023-09-27 | 1,540 | 5.28 | 5.28 | 0.00 | 5.20 | 5.28 |
|
|
2023-09-26 | 2 | 5.28 | 5.28 | -0.01 | 5.20 | 5.28 |
|
|
2023-09-25 | 7,348 | 5.29 | 5.29 | 0.00 | 5.16 | 5.28 |
|
|
2023-09-22 | 21,615 | 5.29 | 5.29 | 0.19 | 5.00 | 5.29 |
|
|
2023-09-21 | 25,900 | 5.33 | 5.10 | 0.25 | 4.83 | 5.33 |
|
|
2023-09-20 | 2,354 | 4.85 | 4.85 | 0.02 | 4.82 | 5.00 |
|
|
2023-09-19 | 0 | 4.81 | 4.83 | 0.00 | 4.82 | 5.00 |
|
|
2023-09-18 | 34,754 | 4.81 | 4.83 | 0.03 | 4.81 | 5.33 |
|
|
2023-09-15 | 0 | 5.34 | 4.80 | 0.00 | 4.82 | 5.34 |
|
|
2023-09-14 | 2,001 | 5.34 | 4.80 | -0.54 | 4.82 | 5.34 |
|
|
2023-09-13 | 0 | 5.34 | 5.34 | 0.00 | 4.75 | 5.34 |
|
|
2023-09-12 | 100 | 5.34 | 5.34 | 0.69 | 4.75 | 5.34 |
|
|
2023-09-11 | 30,730 | 4.75 | 4.65 | -0.35 | 4.75 | 5.34 |
|
|
2023-09-08 | 1,001 | 5.21 | 5.00 | 0.33 | 4.60 | 5.21 |
|
|
2023-09-07 | 44,895 | 4.60 | 4.67 | -0.05 | 4.60 | 5.00 |
|
|
2023-09-06 | 9,494 | 5.21 | 4.72 | -0.07 | 4.65 | 5.21 |
|
|
2023-09-05 | 12,996 | 4.71 | 4.79 | -0.27 | 4.71 | 5.22 |
|
|
2023-09-04 | 6,500 | 5.05 | 5.06 | -0.16 | 5.05 | 5.21 |
|
|
2023-09-01 | 750 | 5.22 | 5.22 | 0.01 | 5.10 | 5.21 |
|
|
2023-08-31 | 2,095,779 | 5.34 | 5.21 | 0.22 | 5.34 | 5.35 |
|
|
2023-08-30 | 1,049,985 | 5.15 | 4.99 | 0.07 | 5.15 | 5.19 |
|
|
2023-08-29 | 5,017,649 | 4.90 | 4.92 | 0.08 | 4.90 | 5.00 |
|
|
2023-08-28 | 3,545 | 4.84 | 4.84 | 0.00 | 4.51 | 4.84 |
|
|
2023-08-25 | 6,013,660 | 4.85 | 4.84 | 0.04 | 4.51 | 4.84 |
|
|
2023-08-24 | 1,000 | 4.80 | 4.80 | 0.21 | 4.50 | 4.80 |
|
|
2023-08-23 | 221,087 | 4.80 | 4.59 | 0.08 | 4.79 | 4.80 |
|
|
2023-08-22 | 241,177 | 4.51 | 4.51 | -0.16 | 4.51 | 4.80 |
|
|
2023-08-21 | 15,810 | 4.50 | 4.67 | 0.15 | 4.51 | 4.80 |
|
|
2023-08-18 | 2,800,110 | 4.52 | 4.52 | -0.39 | 4.52 | 4.80 |
|
|
2023-08-17 | 0 | 5.00 | 4.91 | 0.00 | 4.51 | 4.85 |
|
|
2023-08-16 | 6,134,145 | 5.00 | 4.91 | 0.06 | 4.69 | 4.85 |
|
|
2023-08-15 | 2,143 | 4.69 | 4.85 | 0.34 | 4.55 | 4.69 |
|
|
2023-08-14 | 9,489 | 4.51 | 4.51 | -0.34 | 4.51 | 4.84 |
|
|
2023-08-11 | 1 | 4.85 | 4.85 | 0.35 | 4.50 | 4.85 |
|
|
2023-08-10 | 2,036,248 | 4.50 | 4.50 | -0.01 | 4.35 | 4.85 |
|
|
2023-08-09 | 1,407,343 | 4.50 | 4.51 | 0.00 | 4.51 | 4.85 |
|
|
2023-08-08 | 1,628,165 | 4.50 | 4.51 | -0.39 | 4.52 | 4.85 |
|
|
2023-08-04 | 2,019 | 4.90 | 4.90 | 0.58 | 4.50 | 4.90 |
|
|
2023-08-03 | 2,000 | 4.32 | 4.32 | -0.58 | 4.50 | 4.90 |
|
|
2023-08-02 | 924 | 4.90 | 4.90 | 0.31 | 4.51 | 4.90 |
|
|
2023-07-31 | 34,276 | 4.89 | 4.59 | 0.06 | 4.85 | 4.90 |
|
|
2023-07-28 | 362 | 4.51 | 4.53 | -0.08 | 4.52 | 4.89 |
|
|
2023-07-27 | 5,441,751 | 4.61 | 4.61 | -0.29 | 4.61 | 4.89 |
|
|
2023-07-26 | 240 | 4.90 | 4.90 | 0.00 | 4.60 | 4.89 |
|
|
2023-07-25 | 100 | 4.90 | 4.90 | 0.00 | 4.50 | 4.90 |
|
|
2023-07-24 | 0 | 4.90 | 4.90 | 0.00 | 4.50 | 4.90 |
|
|
2023-07-21 | 2,406 | 4.90 | 4.90 | 0.08 | 4.85 | 4.90 |
|
|
2023-07-20 | 1,682 | 4.80 | 4.82 | -0.08 | 4.80 | 4.90 |
|
|
2023-07-19 | 10 | 4.90 | 4.90 | 0.00 | 4.80 | 4.90 |
|
|
2023-07-18 | 0 | 4.90 | 4.90 | 0.00 | 4.80 | 4.90 |
|
|
2023-07-17 | 800 | 4.90 | 4.90 | 0.00 | 4.80 | 4.90 |
|
|
2023-07-14 | 48,099 | 4.90 | 4.90 | -0.01 | 4.80 | 4.90 |
|
|
2023-07-13 | 4,474 | 4.90 | 4.91 | -0.01 | 4.80 | 4.90 |
|
|
2023-07-12 | 30 | 4.92 | 4.92 | 0.02 | 4.92 | 5.00 |
|
|
2023-07-11 | 0 | 4.90 | 4.90 | 0.00 | 4.92 | 5.00 |
|
|
2023-07-10 | 1,600 | 4.90 | 4.90 | -0.10 | 4.90 | 5.00 |
|
|
2023-07-07 | 1,010 | 5.00 | 5.00 | 0.00 | 4.90 | 5.00 |
|
|
2023-07-06 | 23,000 | 5.00 | 5.00 | 0.00 | 4.90 | 5.00 |
|
|
2023-07-05 | 0 | 5.00 | 5.00 | 0.00 | 4.90 | 5.00 |
|
|
2023-07-04 | 1,624,575 | 5.00 | 5.00 | 0.00 | 4.90 | 5.00 |
|
|
2023-07-03 | 196,474 | 5.14 | 5.00 | 0.00 | 5.00 | 5.14 |
|
|
2023-06-30 | 0 | 5.20 | 5.00 | 0.00 | 5.15 | 5.19 |
|
|
2023-06-29 | 0 | 5.20 | 5.00 | 0.00 | 5.01 | 5.20 |
|
|
2023-06-28 | 186,972 | 5.20 | 5.00 | 0.00 | 5.01 | 5.20 |
|
|
2023-06-27 | 1,000,167 | 5.00 | 5.00 | -0.18 | 5.02 | 5.18 |
|
|
2023-06-26 | 95 | 5.18 | 5.18 | 0.00 | 5.00 | 5.18 |
Select Stock
Prev. Closing Price
$6.50
Open
$6.03
Bid
$5.91
Ask
$6.00
Volume Traded
9,984
Last Traded
$6.00
