You may access one year of data on this page. Please visit the JSE Datasphere at jsedatasphere.com to subscribe to data beyond 1 year.
TRANSJAMAICAN HIGHWAY LIMITED (TJH)
January 23, 2024 through January 22, 2025TIP: Select short periods when viewing stocks.
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
2025-01-22 | 8,989,728 | 4.24 | 4.22 | -0.09 | 4.22 | 4.25 |
|
2025-01-21 | 2,873,854 | 4.39 | 4.31 | 0.00 | 4.38 | 4.40 |
|
2025-01-20 | 1,367,300 | 4.35 | 4.31 | 0.10 | 4.34 | 4.39 |
|
|
2025-01-17 | 20,316,943 | 4.20 | 4.21 | -0.15 | 4.20 | 4.20 |
|
|
2025-01-16 | 3,386,298 | 4.40 | 4.36 | -0.03 | 4.38 | 4.41 |
|
|
2025-01-15 | 1,430,635 | 4.38 | 4.39 | -0.02 | 4.37 | 4.39 |
|
|
2025-01-14 | 1,008,677 | 4.40 | 4.41 | -0.01 | 4.38 | 4.42 |
|
|
2025-01-13 | 2,194,444 | 4.39 | 4.42 | 0.02 | 4.38 | 4.44 |
|
|
2025-01-10 | 1,441,664 | 4.48 | 4.40 | 0.02 | 4.46 | 4.48 |
|
|
2025-01-09 | 2,572,239 | 4.35 | 4.38 | 0.17 | 4.38 | 4.45 |
|
|
2025-01-08 | 3,765,225 | 4.30 | 4.21 | 0.01 | 4.29 | 4.30 |
|
|
2025-01-07 | 5,199,401 | 4.20 | 4.20 | 0.00 | 4.19 | 4.20 |
|
|
2025-01-06 | 4,820,096 | 4.20 | 4.20 | -0.09 | 4.19 | 4.20 |
|
|
2025-01-03 | 13,101,596 | 4.20 | 4.29 | -0.16 | 4.19 | 4.20 |
|
|
2025-01-02 | 3,500,647 | 4.54 | 4.45 | -0.18 | 4.50 | 4.54 |
|
|
2024-12-31 | 3,044,431 | 4.63 | 4.63 | 0.00 | 4.61 | 4.62 |
|
|
2024-12-30 | 4,320,699 | 4.63 | 4.63 | 0.33 | 4.60 | 4.68 |
|
|
2024-12-27 | 8,445,604 | 4.38 | 4.30 | 0.10 | 4.31 | 4.50 |
|
|
2024-12-24 | 3,914,305 | 4.20 | 4.20 | 0.00 | 4.19 | 4.20 |
|
|
2024-12-23 | 2,774,857 | 4.20 | 4.20 | -0.01 | 4.19 | 4.20 |
|
|
2024-12-20 | 5,109,448 | 4.20 | 4.21 | -0.03 | 4.19 | 4.20 |
|
|
2024-12-19 | 1,040,655 | 4.37 | 4.24 | 0.13 | 4.32 | 4.40 |
|
|
2024-12-18 | 6,014,703 | 4.42 | 4.11 | -0.09 | 4.42 | 4.43 |
|
|
2024-12-17 | 2,598,296 | 4.20 | 4.20 | 0.01 | 4.19 | 4.20 |
|
|
2024-12-16 | 2,568,440 | 4.20 | 4.19 | 0.00 | 4.14 | 4.20 |
|
|
2024-12-13 | 4,647,815 | 4.20 | 4.19 | 0.01 | 4.19 | 4.20 |
|
|
2024-12-12 | 2,197,833 | 4.19 | 4.18 | -0.01 | 4.18 | 4.19 |
|
|
2024-12-11 | 2,477,684 | 4.18 | 4.19 | -0.07 | 4.15 | 4.19 |
|
|
2024-12-10 | 5,483,863 | 4.20 | 4.26 | -0.11 | 4.18 | 4.20 |
|
|
2024-12-09 | 2,070,283 | 4.35 | 4.37 | -0.09 | 4.34 | 4.35 |
|
|
2024-12-06 | 3,153,610 | 4.43 | 4.46 | -0.07 | 4.41 | 4.43 |
|
|
2024-12-05 | 3,553,092 | 4.50 | 4.53 | -0.20 | 4.50 | 4.60 |
|
|
2024-12-04 | 3,703,667 | 4.51 | 4.73 | -0.04 | 4.51 | 4.73 |
|
|
2024-12-03 | 3,747,969 | 4.79 | 4.77 | -0.06 | 4.71 | 4.79 |
|
|
2024-12-02 | 6,324,631 | 4.86 | 4.83 | 0.04 | 4.79 | 4.87 |
|
|
2024-11-29 | 2,065,886 | 4.88 | 4.79 | 0.04 | 4.80 | 4.89 |
|
|
2024-11-28 | 3,508,629 | 4.68 | 4.75 | 0.03 | 4.66 | 4.80 |
|
|
2024-11-27 | 6,300,212 | 4.79 | 4.72 | 0.09 | 4.70 | 4.79 |
|
|
2024-11-26 | 7,396,219 | 4.71 | 4.63 | 0.35 | 4.70 | 4.71 |
|
|
2024-11-25 | 2,777,674 | 4.33 | 4.28 | 0.06 | 4.32 | 4.33 |
|
|
2024-11-22 | 1,410,607 | 4.22 | 4.22 | 0.02 | 4.21 | 4.22 |
|
|
2024-11-21 | 14,878,946 | 4.27 | 4.20 | -0.05 | 4.25 | 4.28 |
|
|
2024-11-20 | 3,079,989 | 4.25 | 4.25 | 0.01 | 4.23 | 4.25 |
|
|
2024-11-19 | 4,269,126 | 4.30 | 4.24 | 0.00 | 4.25 | 4.29 |
|
|
2024-11-18 | 5,161,293 | 4.20 | 4.24 | 0.27 | 4.17 | 4.32 |
|
|
2024-11-15 | 2,851,142 | 4.09 | 3.97 | 0.17 | 4.02 | 4.08 |
|
|
2024-11-14 | 1,981,888 | 3.94 | 3.80 | 0.08 | 3.92 | 3.95 |
|
|
2024-11-13 | 1,317,285 | 3.75 | 3.72 | 0.07 | 3.74 | 3.75 |
|
|
2024-11-12 | 1,273,265 | 3.70 | 3.65 | 0.03 | 3.68 | 3.68 |
|
|
2024-11-11 | 2,389,552 | 3.65 | 3.62 | 0.01 | 3.63 | 3.69 |
|
|
2024-11-08 | 591,293 | 3.61 | 3.61 | 0.02 | 3.62 | 3.63 |
|
|
2024-11-07 | 1,236,901 | 3.61 | 3.59 | 0.04 | 3.58 | 3.62 |
|
|
2024-11-06 | 569,041 | 3.56 | 3.55 | 0.08 | 3.54 | 3.56 |
|
|
2024-11-05 | 1,436,105 | 3.59 | 3.47 | 0.10 | 3.57 | 3.59 |
|
|
2024-11-04 | 29,517,467 | 3.62 | 3.37 | -0.09 | 3.60 | 3.62 |
|
|
2024-11-01 | 1,628,413 | 3.50 | 3.46 | 0.08 | 3.49 | 3.50 |
|
|
2024-10-31 | 6,395,546 | 3.45 | 3.38 | 0.04 | 3.45 | 3.49 |
|
|
2024-10-30 | 2,546,523 | 3.34 | 3.34 | 0.01 | 3.32 | 3.34 |
|
|
2024-10-29 | 1,110,487 | 3.35 | 3.33 | 0.04 | 3.33 | 3.35 |
|
|
2024-10-28 | 2,421,742 | 3.34 | 3.29 | -0.02 | 3.31 | 3.33 |
|
|
2024-10-25 | 626,863 | 3.33 | 3.31 | 0.03 | 3.31 | 3.33 |
|
|
2024-10-24 | 735,129 | 3.30 | 3.28 | -0.02 | 3.31 | 3.33 |
|
|
2024-10-23 | 1,048,367 | 3.32 | 3.30 | 0.00 | 3.30 | 3.32 |
|
|
2024-10-22 | 1,794,088 | 3.30 | 3.30 | -0.01 | 3.29 | 3.30 |
|
|
2024-10-18 | 1,024,033 | 3.32 | 3.31 | 0.01 | 3.30 | 3.32 |
|
|
2024-10-17 | 477,685 | 3.32 | 3.30 | 0.03 | 3.31 | 3.33 |
|
|
2024-10-16 | 739,446 | 3.33 | 3.27 | 0.02 | 3.31 | 3.33 |
|
|
2024-10-15 | 2,971,721 | 3.25 | 3.25 | 0.00 | 3.25 | 3.26 |
|
|
2024-10-14 | 5,978,649 | 3.25 | 3.25 | 0.00 | 3.24 | 3.25 |
|
|
2024-10-11 | 1,706,800 | 3.26 | 3.25 | -0.02 | 3.25 | 3.26 |
|
|
2024-10-10 | 1,892,050 | 3.26 | 3.27 | 0.01 | 3.25 | 3.26 |
|
|
2024-10-09 | 5,509,122 | 3.27 | 3.26 | -0.03 | 3.26 | 3.27 |
|
|
2024-10-08 | 1,092,695 | 3.32 | 3.29 | 0.02 | 3.30 | 3.32 |
|
|
2024-10-07 | 1,500,904 | 3.29 | 3.27 | 0.02 | 3.28 | 3.30 |
|
|
2024-10-04 | 1,274,157 | 3.28 | 3.25 | 0.00 | 3.27 | 3.28 |
|
|
2024-10-03 | 4,582,852 | 3.26 | 3.25 | -0.04 | 3.24 | 3.26 |
|
|
2024-10-02 | 3,021,596 | 3.28 | 3.29 | -0.10 | 3.26 | 3.28 |
|
|
2024-10-01 | 2,906,592 | 3.40 | 3.39 | -0.04 | 3.38 | 3.39 |
|
|
2024-09-30 | 6,715,418 | 3.50 | 3.43 | 0.05 | 3.50 | 3.51 |
|
|
2024-09-27 | 2,320,313 | 3.39 | 3.38 | 0.02 | 3.38 | 3.39 |
|
|
2024-09-26 | 1,293,377 | 3.39 | 3.36 | 0.10 | 3.38 | 3.39 |
|
|
2024-09-25 | 21,065,160 | 3.37 | 3.26 | -0.10 | 3.36 | 3.38 |
|
|
2024-09-24 | 1,261,249 | 3.30 | 3.36 | 0.02 | 3.35 | 3.36 |
|
|
2024-09-23 | 7,499,469 | 3.37 | 3.34 | 0.09 | 3.37 | 3.38 |
|
|
2024-09-20 | 108,326,701 | 3.32 | 3.25 | -0.10 | 3.30 | 3.32 |
|
|
2024-09-19 | 2,501,628 | 3.33 | 3.35 | 0.01 | 3.35 | 3.36 |
|
|
2024-09-18 | 1,315,598 | 3.36 | 3.34 | 0.08 | 3.35 | 3.37 |
|
|
2024-09-17 | 35,584,672 | 3.34 | 3.26 | -0.09 | 3.33 | 3.34 |
|
|
2024-09-16 | 1,004,738 | 3.37 | 3.35 | 0.04 | 3.35 | 3.37 |
|
|
2024-09-13 | 943,100 | 3.35 | 3.31 | 0.02 | 3.34 | 3.35 |
|
|
2024-09-12 | 1,761,348 | 3.29 | 3.29 | -0.07 | 3.29 | 3.36 |
|
|
2024-09-11 | 382,924 | 3.36 | 3.36 | 0.01 | 3.33 | 3.36 |
|
|
2024-09-10 | 4,174,947 | 3.43 | 3.35 | -0.12 | 3.32 | 3.43 |
|
|
2024-09-09 | 4,080,181 | 3.45 | 3.47 | 0.13 | 3.38 | 3.45 |
|
|
2024-09-06 | 1,534,222 | 3.40 | 3.34 | 0.04 | 3.39 | 3.44 |
|
|
2024-09-05 | 1,601,779 | 3.34 | 3.30 | 0.00 | 3.33 | 3.34 |
|
|
2024-09-04 | 2,807,807 | 3.27 | 3.30 | 0.09 | 3.27 | 3.33 |
|
|
2024-09-03 | 2,306,119 | 3.20 | 3.21 | 0.00 | 3.20 | 3.21 |
|
|
2024-09-02 | 1,274,966 | 3.22 | 3.21 | 0.05 | 3.19 | 3.22 |
|
|
2024-08-30 | 425,905 | 3.23 | 3.16 | 0.05 | 3.20 | 3.21 |
|
|
2024-08-29 | 1,420,726 | 3.11 | 3.11 | 0.01 | 3.11 | 3.25 |
|
|
2024-08-28 | 882,272 | 3.10 | 3.10 | 0.01 | 3.08 | 3.10 |
|
|
2024-08-27 | 632,917 | 3.10 | 3.09 | 0.01 | 3.08 | 3.10 |
|
|
2024-08-26 | 1,111,518 | 3.10 | 3.08 | 0.00 | 3.09 | 3.10 |
|
|
2024-08-23 | 1,599,569 | 3.09 | 3.08 | 0.01 | 3.07 | 3.09 |
|
|
2024-08-22 | 978,533 | 3.09 | 3.07 | -0.01 | 3.08 | 3.09 |
|
|
2024-08-21 | 1,216,276 | 3.08 | 3.08 | 0.00 | 3.08 | 3.09 |
|
|
2024-08-20 | 2,163,098 | 3.08 | 3.08 | 0.02 | 3.07 | 3.09 |
|
|
2024-08-19 | 1,084,968 | 3.08 | 3.06 | -0.01 | 3.06 | 3.08 |
|
|
2024-08-16 | 1,144,031 | 3.08 | 3.07 | 0.01 | 3.06 | 3.08 |
|
|
2024-08-15 | 1,231,643 | 3.07 | 3.06 | -0.01 | 3.06 | 3.07 |
|
|
2024-08-14 | 2,390,653 | 3.06 | 3.07 | 0.01 | 3.05 | 3.09 |
|
|
2024-08-13 | 3,031,912 | 3.05 | 3.06 | -0.03 | 3.05 | 3.08 |
|
|
2024-08-12 | 1,181,594 | 3.10 | 3.09 | 0.02 | 3.09 | 3.10 |
|
|
2024-08-09 | 1,017,600 | 3.10 | 3.07 | 0.00 | 3.07 | 3.10 |
|
|
2024-08-08 | 948,466 | 3.06 | 3.07 | -0.02 | 3.07 | 3.09 |
|
|
2024-08-07 | 1,553,900 | 3.10 | 3.09 | 0.03 | 3.07 | 3.10 |
|
|
2024-08-05 | 1,879,804 | 3.08 | 3.06 | -0.02 | 3.05 | 3.09 |
|
|
2024-08-02 | 1,986,884 | 3.09 | 3.08 | -0.01 | 3.07 | 3.09 |
|
|
2024-07-31 | 788,431 | 3.10 | 3.09 | 0.00 | 3.09 | 3.10 |
|
|
2024-07-30 | 2,607,229 | 3.09 | 3.09 | -0.01 | 3.08 | 3.09 |
|
|
2024-07-29 | 2,407,068 | 3.10 | 3.10 | 0.00 | 3.09 | 3.10 |
|
|
2024-07-26 | 3,815,865 | 3.08 | 3.10 | 0.00 | 3.08 | 3.09 |
|
|
2024-07-25 | 3,157,476 | 3.10 | 3.10 | 0.00 | 3.08 | 3.10 |
|
|
2024-07-24 | 1,076,926 | 3.09 | 3.10 | 0.00 | 3.08 | 3.10 |
|
|
2024-07-23 | 850,644 | 3.10 | 3.10 | 0.00 | 3.09 | 3.10 |
|
|
2024-07-22 | 1,433,238 | 3.10 | 3.10 | 0.02 | 3.09 | 3.10 |
|
|
2024-07-19 | 3,242,341 | 3.10 | 3.08 | -0.01 | 3.09 | 3.10 |
|
|
2024-07-18 | 990,119 | 3.09 | 3.09 | 0.00 | 3.09 | 3.10 |
|
|
2024-07-17 | 18,705,465 | 3.10 | 3.09 | 0.01 | 3.07 | 3.10 |
|
|
2024-07-16 | 1,926,889 | 3.10 | 3.08 | -0.01 | 3.08 | 3.10 |
|
|
2024-07-15 | 778,196 | 3.08 | 3.09 | 0.01 | 3.06 | 3.08 |
|
|
2024-07-12 | 726,763 | 3.09 | 3.08 | 0.01 | 3.08 | 3.09 |
|
|
2024-07-11 | 729,279 | 3.08 | 3.07 | -0.03 | 3.06 | 3.08 |
|
|
2024-07-10 | 5,490,681 | 3.08 | 3.10 | 0.00 | 3.07 | 3.09 |
|
|
2024-07-09 | 1,491,062 | 3.10 | 3.10 | -0.01 | 3.08 | 3.10 |
|
|
2024-07-08 | 2,511,466 | 3.10 | 3.11 | -0.03 | 3.09 | 3.10 |
|
|
2024-07-05 | 1,560,398 | 3.15 | 3.14 | 0.04 | 3.19 | 3.20 |
|
|
2024-07-04 | 791,444 | 3.10 | 3.10 | 0.01 | 3.10 | 3.12 |
|
|
2024-07-02 | 1,899,963 | 3.09 | 3.09 | -0.01 | 3.09 | 3.10 |
|
|
2024-07-01 | 2,843,956 | 3.10 | 3.10 | 0.01 | 3.08 | 3.10 |
|
|
2024-06-28 | 2,445,750 | 3.10 | 3.09 | -0.01 | 3.09 | 3.10 |
|
|
2024-06-27 | 3,123,756 | 3.10 | 3.10 | 0.00 | 3.09 | 3.10 |
|
|
2024-06-26 | 3,082,915 | 3.10 | 3.10 | 0.01 | 3.09 | 3.10 |
|
|
2024-06-25 | 1,565,681 | 3.10 | 3.09 | 0.01 | 3.09 | 3.10 |
|
|
2024-06-24 | 1,232,454 | 3.09 | 3.08 | -0.01 | 3.08 | 3.09 |
|
|
2024-06-21 | 3,248,933 | 3.08 | 3.09 | 0.01 | 3.07 | 3.10 |
|
|
2024-06-20 | 1,365,169 | 3.10 | 3.08 | 0.01 | 3.08 | 3.10 |
|
|
2024-06-19 | 740,151 | 3.08 | 3.07 | -0.01 | 3.05 | 3.08 |
|
|
2024-06-18 | 1,175,792 | 3.07 | 3.08 | -0.01 | 3.06 | 3.09 |
|
|
2024-06-17 | 2,292,664 | 3.09 | 3.09 | -0.04 | 3.04 | 3.10 |
|
|
2024-06-14 | 988,949 | 3.14 | 3.13 | 0.01 | 3.12 | 3.14 |
|
|
2024-06-13 | 6,773,088 | 3.15 | 3.12 | -0.02 | 3.14 | 3.15 |
|
|
2024-06-12 | 1,782,248 | 3.12 | 3.14 | 0.00 | 3.12 | 3.15 |
|
|
2024-06-11 | 681,498 | 3.15 | 3.14 | -0.01 | 3.13 | 3.15 |
|
|
2024-06-10 | 1,333,407 | 3.15 | 3.15 | 0.00 | 3.14 | 3.15 |
|
|
2024-06-07 | 16,869,466 | 3.15 | 3.15 | -0.02 | 3.14 | 3.15 |
|
|
2024-06-06 | 2,023,555 | 3.15 | 3.17 | 0.00 | 3.15 | 3.20 |
|
|
2024-06-05 | 3,432,813 | 3.20 | 3.17 | 0.01 | 3.15 | 3.20 |
|
|
2024-06-04 | 1,744,951 | 3.18 | 3.16 | 0.00 | 3.15 | 3.18 |
|
|
2024-06-03 | 4,721,320 | 3.15 | 3.16 | -0.05 | 3.14 | 3.15 |
|
|
2024-05-31 | 630,984 | 3.20 | 3.21 | 0.01 | 3.19 | 3.20 |
|
|
2024-05-30 | 1,824,018 | 3.20 | 3.20 | -0.02 | 3.20 | 3.22 |
|
|
2024-05-29 | 2,019,585 | 3.23 | 3.22 | -0.01 | 3.21 | 3.27 |
|
|
2024-05-28 | 2,911,932 | 3.23 | 3.23 | -0.04 | 3.22 | 3.23 |
|
|
2024-05-27 | 1,489,083 | 3.21 | 3.27 | -0.01 | 3.21 | 3.28 |
|
|
2024-05-24 | 686,984 | 3.28 | 3.28 | 0.00 | 3.26 | 3.28 |
|
|
2024-05-22 | 603,475 | 3.29 | 3.28 | 0.01 | 3.28 | 3.29 |
|
|
2024-05-21 | 2,247,194 | 3.25 | 3.27 | -0.02 | 3.22 | 3.28 |
|
|
2024-05-20 | 1,108,379 | 3.29 | 3.29 | 0.00 | 3.26 | 3.29 |
|
|
2024-05-17 | 1,467,561 | 3.30 | 3.29 | 0.01 | 3.23 | 3.30 |
|
|
2024-05-16 | 1,442,524 | 3.30 | 3.28 | -0.02 | 3.30 | 3.31 |
|
|
2024-05-15 | 3,755,240 | 3.30 | 3.30 | 0.12 | 3.30 | 3.31 |
|
|
2024-05-14 | 1,166,370 | 3.17 | 3.18 | 0.12 | 3.15 | 3.17 |
|
|
2024-05-13 | 172,147,441 | 3.19 | 3.06 | -0.11 | 3.15 | 3.20 |
|
|
2024-05-10 | 2,241,616 | 3.19 | 3.17 | -0.02 | 3.15 | 3.19 |
|
|
2024-05-09 | 1,541,001 | 3.17 | 3.19 | 0.03 | 3.16 | 3.17 |
|
|
2024-05-08 | 690,330 | 3.17 | 3.16 | 0.00 | 3.17 | 3.19 |
|
|
2024-05-07 | 1,188,497 | 3.15 | 3.16 | 0.01 | 3.15 | 3.18 |
|
|
2024-05-06 | 3,405,457 | 3.16 | 3.15 | -0.02 | 3.15 | 3.16 |
|
|
2024-05-03 | 837,274 | 3.15 | 3.17 | 0.01 | 3.15 | 3.18 |
|
|
2024-05-02 | 494,171 | 3.17 | 3.16 | 0.03 | 3.15 | 3.17 |
|
|
2024-05-01 | 5,359,312 | 3.13 | 3.13 | -0.02 | 3.15 | 3.18 |
|
|
2024-04-30 | 1,011,496 | 3.15 | 3.15 | 0.00 | 3.15 | 3.16 |
|
|
2024-04-29 | 4,058,260 | 3.14 | 3.15 | 0.00 | 3.14 | 3.15 |
|
|
2024-04-26 | 36,124,234 | 3.20 | 3.15 | -0.01 | 3.17 | 3.20 |
|
|
2024-04-25 | 348,016 | 3.15 | 3.16 | 0.01 | 3.15 | 3.16 |
|
|
2024-04-24 | 1,478,994 | 3.18 | 3.15 | -0.01 | 3.15 | 3.18 |
|
|
2024-04-23 | 994,576 | 3.18 | 3.16 | -0.01 | 3.15 | 3.18 |
|
|
2024-04-22 | 1,152,569 | 3.19 | 3.17 | -0.02 | 3.19 | 3.21 |
|
|
2024-04-19 | 672,372 | 3.23 | 3.19 | 0.00 | 3.19 | 3.23 |
|
|
2024-04-18 | 777,247 | 3.20 | 3.19 | -0.02 | 3.16 | 3.20 |
|
|
2024-04-17 | 461,147 | 3.20 | 3.21 | 0.02 | 3.20 | 3.21 |
|
|
2024-04-16 | 1,125,757 | 3.17 | 3.19 | 0.01 | 3.17 | 3.20 |
|
|
2024-04-15 | 2,326,660 | 3.20 | 3.18 | -0.02 | 3.19 | 3.20 |
|
|
2024-04-12 | 2,928,609 | 3.22 | 3.20 | 0.01 | 3.21 | 3.22 |
|
|
2024-04-11 | 3,091,280 | 3.22 | 3.19 | 0.01 | 3.21 | 3.22 |
|
|
2024-04-10 | 1,748,971 | 3.20 | 3.18 | -0.01 | 3.19 | 3.20 |
|
|
2024-04-09 | 2,738,782 | 3.14 | 3.19 | -0.01 | 3.14 | 3.20 |
|
|
2024-04-08 | 6,887,516 | 3.23 | 3.20 | -0.03 | 3.20 | 3.24 |
|
|
2024-04-05 | 808,388 | 3.28 | 3.23 | -0.02 | 3.20 | 3.28 |
|
|
2024-04-04 | 540,570,675 | 3.25 | 3.25 | 0.05 | 3.19 | 3.28 |
|
|
2024-04-03 | 2,757,494 | 3.19 | 3.20 | 0.00 | 3.19 | 3.22 |
|
|
2024-04-02 | 3,420,004 | 3.15 | 3.20 | -0.14 | 3.12 | 3.28 |
|
|
2024-03-28 | 2,666,667 | 3.37 | 3.34 | 0.06 | 3.35 | 3.37 |
|
|
2024-03-27 | 3,842,831 | 3.30 | 3.28 | 0.01 | 3.24 | 3.30 |
|
|
2024-03-26 | 2,609,213 | 3.23 | 3.27 | 0.02 | 3.22 | 3.23 |
|
|
2024-03-25 | 6,549,257 | 3.30 | 3.25 | 0.03 | 3.26 | 3.30 |
|
|
2024-03-22 | 3,154,292 | 3.35 | 3.22 | -0.11 | 3.20 | 3.35 |
|
|
2024-03-21 | 8,835,262 | 3.30 | 3.33 | -0.14 | 3.20 | 3.30 |
|
|
2024-03-20 | 2,660,489 | 3.45 | 3.47 | -0.02 | 3.46 | 3.46 |
|
|
2024-03-19 | 2,266,087 | 3.49 | 3.49 | -0.01 | 3.48 | 3.49 |
|
|
2024-03-18 | 1,987,314 | 3.52 | 3.50 | 0.01 | 3.48 | 3.55 |
|
|
2024-03-15 | 1,624,245 | 3.49 | 3.49 | 0.00 | 3.48 | 3.50 |
|
|
2024-03-14 | 2,832,789 | 3.51 | 3.49 | 0.00 | 3.49 | 3.51 |
|
|
2024-03-13 | 2,438,461 | 3.50 | 3.49 | -0.02 | 3.51 | 3.53 |
|
|
2024-03-12 | 3,263,395 | 3.52 | 3.51 | 0.00 | 3.53 | 3.56 |
|
|
2024-03-11 | 9,011,001 | 3.50 | 3.51 | -0.07 | 3.49 | 3.50 |
|
|
2024-03-08 | 5,982,418 | 3.46 | 3.58 | 0.09 | 3.51 | 3.60 |
|
|
2024-03-07 | 1,494,837 | 3.50 | 3.49 | -0.12 | 3.44 | 3.52 |
|
|
2024-03-06 | 6,321,220 | 3.57 | 3.61 | -0.03 | 3.49 | 3.57 |
|
|
2024-03-05 | 1,812,077 | 3.64 | 3.64 | 0.22 | 3.64 | 3.70 |
|
|
2024-03-04 | 6,857,612 | 3.57 | 3.42 | 0.16 | 3.51 | 3.57 |
|
|
2024-03-01 | 2,167,025 | 3.25 | 3.26 | -0.01 | 3.24 | 3.25 |
|
|
2024-02-29 | 1,005,491 | 3.27 | 3.27 | 0.02 | 3.27 | 3.28 |
|
|
2024-02-28 | 1,520,163 | 3.28 | 3.25 | 0.01 | 3.24 | 3.28 |
|
|
2024-02-27 | 1,620,615 | 3.24 | 3.24 | 0.00 | 3.23 | 3.24 |
|
|
2024-02-26 | 1,612,688 | 3.25 | 3.24 | 0.00 | 3.24 | 3.25 |
|
|
2024-02-23 | 1,702,218 | 3.25 | 3.24 | 0.04 | 3.22 | 3.25 |
|
|
2024-02-22 | 1,168,180 | 3.25 | 3.20 | -0.02 | 3.20 | 3.25 |
|
|
2024-02-21 | 2,101,220 | 3.20 | 3.22 | 0.05 | 3.19 | 3.20 |
|
|
2024-02-20 | 21,305,636 | 3.25 | 3.17 | -0.02 | 3.25 | 3.28 |
|
|
2024-02-19 | 1,761,958 | 3.20 | 3.19 | 0.03 | 3.18 | 3.22 |
|
|
2024-02-16 | 1,120,217 | 3.15 | 3.16 | 0.01 | 3.15 | 3.18 |
|
|
2024-02-15 | 26,753,305 | 3.19 | 3.15 | -0.04 | 3.16 | 3.19 |
|
|
2024-02-13 | 1,833,038 | 3.15 | 3.19 | -0.06 | 3.14 | 3.19 |
|
|
2024-02-12 | 5,217,357 | 3.21 | 3.25 | -0.04 | 3.20 | 3.25 |
|
|
2024-02-09 | 1,047,389 | 3.30 | 3.29 | 0.02 | 3.29 | 3.30 |
|
|
2024-02-08 | 922,977 | 3.30 | 3.27 | 0.00 | 3.27 | 3.30 |
|
|
2024-02-07 | 1,439,024 | 3.26 | 3.27 | -0.01 | 3.25 | 3.26 |
|
|
2024-02-06 | 2,930,189 | 3.26 | 3.28 | -0.02 | 3.25 | 3.26 |
|
|
2024-02-05 | 2,617,893 | 3.30 | 3.30 | 0.00 | 3.28 | 3.30 |
|
|
2024-02-02 | 2,933,079 | 3.28 | 3.30 | 0.02 | 3.28 | 3.28 |
|
|
2024-02-01 | 2,039,245 | 3.30 | 3.28 | 0.03 | 3.27 | 3.30 |
|
|
2024-01-31 | 1,737,875 | 3.26 | 3.25 | 0.07 | 3.25 | 3.28 |
|
|
2024-01-30 | 4,924,362 | 3.20 | 3.18 | 0.01 | 3.11 | 3.20 |
|
|
2024-01-29 | 4,228,599 | 3.15 | 3.17 | -0.01 | 3.15 | 3.23 |
|
|
2024-01-26 | 2,441,548 | 3.15 | 3.18 | 0.17 | 3.11 | 3.15 |
|
|
2024-01-25 | 15,639,433 | 3.16 | 3.01 | 0.01 | 3.10 | 3.16 |
|
|
2024-01-24 | 7,138,610 | 3.00 | 3.00 | 0.03 | 2.99 | 3.00 |
|
|
2024-01-23 | 1,622,514 | 2.98 | 2.97 | 0.00 | 2.98 | 2.99 |
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
|
2025-01-22 | 8,989,728 | 4.24 | 4.22 | -0.09 | 4.22 | 4.25 |
|
|
2025-01-21 | 2,873,854 | 4.39 | 4.31 | 0.00 | 4.38 | 4.40 |
|
|
2025-01-20 | 1,367,300 | 4.35 | 4.31 | 0.10 | 4.34 | 4.39 |
|
|
2025-01-17 | 20,316,943 | 4.20 | 4.21 | -0.15 | 4.20 | 4.20 |
|
|
2025-01-16 | 3,386,298 | 4.40 | 4.36 | -0.03 | 4.38 | 4.41 |
|
|
2025-01-15 | 1,430,635 | 4.38 | 4.39 | -0.02 | 4.37 | 4.39 |
|
|
2025-01-14 | 1,008,677 | 4.40 | 4.41 | -0.01 | 4.38 | 4.42 |
|
|
2025-01-13 | 2,194,444 | 4.39 | 4.42 | 0.02 | 4.38 | 4.44 |
|
|
2025-01-10 | 1,441,664 | 4.48 | 4.40 | 0.02 | 4.46 | 4.48 |
|
|
2025-01-09 | 2,572,239 | 4.35 | 4.38 | 0.17 | 4.38 | 4.45 |
|
|
2025-01-08 | 3,765,225 | 4.30 | 4.21 | 0.01 | 4.29 | 4.30 |
|
|
2025-01-07 | 5,199,401 | 4.20 | 4.20 | 0.00 | 4.19 | 4.20 |
|
|
2025-01-06 | 4,820,096 | 4.20 | 4.20 | -0.09 | 4.19 | 4.20 |
|
|
2025-01-03 | 13,101,596 | 4.20 | 4.29 | -0.16 | 4.19 | 4.20 |
|
|
2025-01-02 | 3,500,647 | 4.54 | 4.45 | -0.18 | 4.50 | 4.54 |
|
|
2024-12-31 | 3,044,431 | 4.63 | 4.63 | 0.00 | 4.61 | 4.62 |
|
|
2024-12-30 | 4,320,699 | 4.63 | 4.63 | 0.33 | 4.60 | 4.68 |
|
|
2024-12-27 | 8,445,604 | 4.38 | 4.30 | 0.10 | 4.31 | 4.50 |
|
|
2024-12-24 | 3,914,305 | 4.20 | 4.20 | 0.00 | 4.19 | 4.20 |
|
|
2024-12-23 | 2,774,857 | 4.20 | 4.20 | -0.01 | 4.19 | 4.20 |
|
|
2024-12-20 | 5,109,448 | 4.20 | 4.21 | -0.03 | 4.19 | 4.20 |
|
|
2024-12-19 | 1,040,655 | 4.37 | 4.24 | 0.13 | 4.32 | 4.40 |
|
|
2024-12-18 | 6,014,703 | 4.42 | 4.11 | -0.09 | 4.42 | 4.43 |
|
|
2024-12-17 | 2,598,296 | 4.20 | 4.20 | 0.01 | 4.19 | 4.20 |
|
|
2024-12-16 | 2,568,440 | 4.20 | 4.19 | 0.00 | 4.14 | 4.20 |
|
|
2024-12-13 | 4,647,815 | 4.20 | 4.19 | 0.01 | 4.19 | 4.20 |
|
|
2024-12-12 | 2,197,833 | 4.19 | 4.18 | -0.01 | 4.18 | 4.19 |
|
|
2024-12-11 | 2,477,684 | 4.18 | 4.19 | -0.07 | 4.15 | 4.19 |
|
|
2024-12-10 | 5,483,863 | 4.20 | 4.26 | -0.11 | 4.18 | 4.20 |
|
|
2024-12-09 | 2,070,283 | 4.35 | 4.37 | -0.09 | 4.34 | 4.35 |
|
|
2024-12-06 | 3,153,610 | 4.43 | 4.46 | -0.07 | 4.41 | 4.43 |
|
|
2024-12-05 | 3,553,092 | 4.50 | 4.53 | -0.20 | 4.50 | 4.60 |
|
|
2024-12-04 | 3,703,667 | 4.51 | 4.73 | -0.04 | 4.51 | 4.73 |
|
|
2024-12-03 | 3,747,969 | 4.79 | 4.77 | -0.06 | 4.71 | 4.79 |
|
|
2024-12-02 | 6,324,631 | 4.86 | 4.83 | 0.04 | 4.79 | 4.87 |
|
|
2024-11-29 | 2,065,886 | 4.88 | 4.79 | 0.04 | 4.80 | 4.89 |
|
|
2024-11-28 | 3,508,629 | 4.68 | 4.75 | 0.03 | 4.66 | 4.80 |
|
|
2024-11-27 | 6,300,212 | 4.79 | 4.72 | 0.09 | 4.70 | 4.79 |
|
|
2024-11-26 | 7,396,219 | 4.71 | 4.63 | 0.35 | 4.70 | 4.71 |
|
|
2024-11-25 | 2,777,674 | 4.33 | 4.28 | 0.06 | 4.32 | 4.33 |
|
|
2024-11-22 | 1,410,607 | 4.22 | 4.22 | 0.02 | 4.21 | 4.22 |
|
|
2024-11-21 | 14,878,946 | 4.27 | 4.20 | -0.05 | 4.25 | 4.28 |
|
|
2024-11-20 | 3,079,989 | 4.25 | 4.25 | 0.01 | 4.23 | 4.25 |
|
|
2024-11-19 | 4,269,126 | 4.30 | 4.24 | 0.00 | 4.25 | 4.29 |
|
|
2024-11-18 | 5,161,293 | 4.20 | 4.24 | 0.27 | 4.17 | 4.32 |
|
|
2024-11-15 | 2,851,142 | 4.09 | 3.97 | 0.17 | 4.02 | 4.08 |
|
|
2024-11-14 | 1,981,888 | 3.94 | 3.80 | 0.08 | 3.92 | 3.95 |
|
|
2024-11-13 | 1,317,285 | 3.75 | 3.72 | 0.07 | 3.74 | 3.75 |
|
|
2024-11-12 | 1,273,265 | 3.70 | 3.65 | 0.03 | 3.68 | 3.68 |
|
|
2024-11-11 | 2,389,552 | 3.65 | 3.62 | 0.01 | 3.63 | 3.69 |
|
|
2024-11-08 | 591,293 | 3.61 | 3.61 | 0.02 | 3.62 | 3.63 |
|
|
2024-11-07 | 1,236,901 | 3.61 | 3.59 | 0.04 | 3.58 | 3.62 |
|
|
2024-11-06 | 569,041 | 3.56 | 3.55 | 0.08 | 3.54 | 3.56 |
|
|
2024-11-05 | 1,436,105 | 3.59 | 3.47 | 0.10 | 3.57 | 3.59 |
|
|
2024-11-04 | 29,517,467 | 3.62 | 3.37 | -0.09 | 3.60 | 3.62 |
|
|
2024-11-01 | 1,628,413 | 3.50 | 3.46 | 0.08 | 3.49 | 3.50 |
|
|
2024-10-31 | 6,395,546 | 3.45 | 3.38 | 0.04 | 3.45 | 3.49 |
|
|
2024-10-30 | 2,546,523 | 3.34 | 3.34 | 0.01 | 3.32 | 3.34 |
|
|
2024-10-29 | 1,110,487 | 3.35 | 3.33 | 0.04 | 3.33 | 3.35 |
|
|
2024-10-28 | 2,421,742 | 3.34 | 3.29 | -0.02 | 3.31 | 3.33 |
|
|
2024-10-25 | 626,863 | 3.33 | 3.31 | 0.03 | 3.31 | 3.33 |
|
|
2024-10-24 | 735,129 | 3.30 | 3.28 | -0.02 | 3.31 | 3.33 |
|
|
2024-10-23 | 1,048,367 | 3.32 | 3.30 | 0.00 | 3.30 | 3.32 |
|
|
2024-10-22 | 1,794,088 | 3.30 | 3.30 | -0.01 | 3.29 | 3.30 |
|
|
2024-10-18 | 1,024,033 | 3.32 | 3.31 | 0.01 | 3.30 | 3.32 |
|
|
2024-10-17 | 477,685 | 3.32 | 3.30 | 0.03 | 3.31 | 3.33 |
|
|
2024-10-16 | 739,446 | 3.33 | 3.27 | 0.02 | 3.31 | 3.33 |
|
|
2024-10-15 | 2,971,721 | 3.25 | 3.25 | 0.00 | 3.25 | 3.26 |
|
|
2024-10-14 | 5,978,649 | 3.25 | 3.25 | 0.00 | 3.24 | 3.25 |
|
|
2024-10-11 | 1,706,800 | 3.26 | 3.25 | -0.02 | 3.25 | 3.26 |
|
|
2024-10-10 | 1,892,050 | 3.26 | 3.27 | 0.01 | 3.25 | 3.26 |
|
|
2024-10-09 | 5,509,122 | 3.27 | 3.26 | -0.03 | 3.26 | 3.27 |
|
|
2024-10-08 | 1,092,695 | 3.32 | 3.29 | 0.02 | 3.30 | 3.32 |
|
|
2024-10-07 | 1,500,904 | 3.29 | 3.27 | 0.02 | 3.28 | 3.30 |
|
|
2024-10-04 | 1,274,157 | 3.28 | 3.25 | 0.00 | 3.27 | 3.28 |
|
|
2024-10-03 | 4,582,852 | 3.26 | 3.25 | -0.04 | 3.24 | 3.26 |
|
|
2024-10-02 | 3,021,596 | 3.28 | 3.29 | -0.10 | 3.26 | 3.28 |
|
|
2024-10-01 | 2,906,592 | 3.40 | 3.39 | -0.04 | 3.38 | 3.39 |
|
|
2024-09-30 | 6,715,418 | 3.50 | 3.43 | 0.05 | 3.50 | 3.51 |
|
|
2024-09-27 | 2,320,313 | 3.39 | 3.38 | 0.02 | 3.38 | 3.39 |
|
|
2024-09-26 | 1,293,377 | 3.39 | 3.36 | 0.10 | 3.38 | 3.39 |
|
|
2024-09-25 | 21,065,160 | 3.37 | 3.26 | -0.10 | 3.36 | 3.38 |
|
|
2024-09-24 | 1,261,249 | 3.30 | 3.36 | 0.02 | 3.35 | 3.36 |
|
|
2024-09-23 | 7,499,469 | 3.37 | 3.34 | 0.09 | 3.37 | 3.38 |
|
|
2024-09-20 | 108,326,701 | 3.32 | 3.25 | -0.10 | 3.30 | 3.32 |
|
|
2024-09-19 | 2,501,628 | 3.33 | 3.35 | 0.01 | 3.35 | 3.36 |
|
|
2024-09-18 | 1,315,598 | 3.36 | 3.34 | 0.08 | 3.35 | 3.37 |
|
|
2024-09-17 | 35,584,672 | 3.34 | 3.26 | -0.09 | 3.33 | 3.34 |
|
|
2024-09-16 | 1,004,738 | 3.37 | 3.35 | 0.04 | 3.35 | 3.37 |
|
|
2024-09-13 | 943,100 | 3.35 | 3.31 | 0.02 | 3.34 | 3.35 |
|
|
2024-09-12 | 1,761,348 | 3.29 | 3.29 | -0.07 | 3.29 | 3.36 |
|
|
2024-09-11 | 382,924 | 3.36 | 3.36 | 0.01 | 3.33 | 3.36 |
|
|
2024-09-10 | 4,174,947 | 3.43 | 3.35 | -0.12 | 3.32 | 3.43 |
|
|
2024-09-09 | 4,080,181 | 3.45 | 3.47 | 0.13 | 3.38 | 3.45 |
|
|
2024-09-06 | 1,534,222 | 3.40 | 3.34 | 0.04 | 3.39 | 3.44 |
|
|
2024-09-05 | 1,601,779 | 3.34 | 3.30 | 0.00 | 3.33 | 3.34 |
|
|
2024-09-04 | 2,807,807 | 3.27 | 3.30 | 0.09 | 3.27 | 3.33 |
|
|
2024-09-03 | 2,306,119 | 3.20 | 3.21 | 0.00 | 3.20 | 3.21 |
|
|
2024-09-02 | 1,274,966 | 3.22 | 3.21 | 0.05 | 3.19 | 3.22 |
|
|
2024-08-30 | 425,905 | 3.23 | 3.16 | 0.05 | 3.20 | 3.21 |
|
|
2024-08-29 | 1,420,726 | 3.11 | 3.11 | 0.01 | 3.11 | 3.25 |
|
|
2024-08-28 | 882,272 | 3.10 | 3.10 | 0.01 | 3.08 | 3.10 |
|
|
2024-08-27 | 632,917 | 3.10 | 3.09 | 0.01 | 3.08 | 3.10 |
|
|
2024-08-26 | 1,111,518 | 3.10 | 3.08 | 0.00 | 3.09 | 3.10 |
|
|
2024-08-23 | 1,599,569 | 3.09 | 3.08 | 0.01 | 3.07 | 3.09 |
|
|
2024-08-22 | 978,533 | 3.09 | 3.07 | -0.01 | 3.08 | 3.09 |
|
|
2024-08-21 | 1,216,276 | 3.08 | 3.08 | 0.00 | 3.08 | 3.09 |
|
|
2024-08-20 | 2,163,098 | 3.08 | 3.08 | 0.02 | 3.07 | 3.09 |
|
|
2024-08-19 | 1,084,968 | 3.08 | 3.06 | -0.01 | 3.06 | 3.08 |
|
|
2024-08-16 | 1,144,031 | 3.08 | 3.07 | 0.01 | 3.06 | 3.08 |
|
|
2024-08-15 | 1,231,643 | 3.07 | 3.06 | -0.01 | 3.06 | 3.07 |
|
|
2024-08-14 | 2,390,653 | 3.06 | 3.07 | 0.01 | 3.05 | 3.09 |
|
|
2024-08-13 | 3,031,912 | 3.05 | 3.06 | -0.03 | 3.05 | 3.08 |
|
|
2024-08-12 | 1,181,594 | 3.10 | 3.09 | 0.02 | 3.09 | 3.10 |
|
|
2024-08-09 | 1,017,600 | 3.10 | 3.07 | 0.00 | 3.07 | 3.10 |
|
|
2024-08-08 | 948,466 | 3.06 | 3.07 | -0.02 | 3.07 | 3.09 |
|
|
2024-08-07 | 1,553,900 | 3.10 | 3.09 | 0.03 | 3.07 | 3.10 |
|
|
2024-08-05 | 1,879,804 | 3.08 | 3.06 | -0.02 | 3.05 | 3.09 |
|
|
2024-08-02 | 1,986,884 | 3.09 | 3.08 | -0.01 | 3.07 | 3.09 |
|
|
2024-07-31 | 788,431 | 3.10 | 3.09 | 0.00 | 3.09 | 3.10 |
|
|
2024-07-30 | 2,607,229 | 3.09 | 3.09 | -0.01 | 3.08 | 3.09 |
|
|
2024-07-29 | 2,407,068 | 3.10 | 3.10 | 0.00 | 3.09 | 3.10 |
|
|
2024-07-26 | 3,815,865 | 3.08 | 3.10 | 0.00 | 3.08 | 3.09 |
|
|
2024-07-25 | 3,157,476 | 3.10 | 3.10 | 0.00 | 3.08 | 3.10 |
|
|
2024-07-24 | 1,076,926 | 3.09 | 3.10 | 0.00 | 3.08 | 3.10 |
|
|
2024-07-23 | 850,644 | 3.10 | 3.10 | 0.00 | 3.09 | 3.10 |
|
|
2024-07-22 | 1,433,238 | 3.10 | 3.10 | 0.02 | 3.09 | 3.10 |
|
|
2024-07-19 | 3,242,341 | 3.10 | 3.08 | -0.01 | 3.09 | 3.10 |
|
|
2024-07-18 | 990,119 | 3.09 | 3.09 | 0.00 | 3.09 | 3.10 |
|
|
2024-07-17 | 18,705,465 | 3.10 | 3.09 | 0.01 | 3.07 | 3.10 |
|
|
2024-07-16 | 1,926,889 | 3.10 | 3.08 | -0.01 | 3.08 | 3.10 |
|
|
2024-07-15 | 778,196 | 3.08 | 3.09 | 0.01 | 3.06 | 3.08 |
|
|
2024-07-12 | 726,763 | 3.09 | 3.08 | 0.01 | 3.08 | 3.09 |
|
|
2024-07-11 | 729,279 | 3.08 | 3.07 | -0.03 | 3.06 | 3.08 |
|
|
2024-07-10 | 5,490,681 | 3.08 | 3.10 | 0.00 | 3.07 | 3.09 |
|
|
2024-07-09 | 1,491,062 | 3.10 | 3.10 | -0.01 | 3.08 | 3.10 |
|
|
2024-07-08 | 2,511,466 | 3.10 | 3.11 | -0.03 | 3.09 | 3.10 |
|
|
2024-07-05 | 1,560,398 | 3.15 | 3.14 | 0.04 | 3.19 | 3.20 |
|
|
2024-07-04 | 791,444 | 3.10 | 3.10 | 0.01 | 3.10 | 3.12 |
|
|
2024-07-02 | 1,899,963 | 3.09 | 3.09 | -0.01 | 3.09 | 3.10 |
|
|
2024-07-01 | 2,843,956 | 3.10 | 3.10 | 0.01 | 3.08 | 3.10 |
|
|
2024-06-28 | 2,445,750 | 3.10 | 3.09 | -0.01 | 3.09 | 3.10 |
|
|
2024-06-27 | 3,123,756 | 3.10 | 3.10 | 0.00 | 3.09 | 3.10 |
|
|
2024-06-26 | 3,082,915 | 3.10 | 3.10 | 0.01 | 3.09 | 3.10 |
|
|
2024-06-25 | 1,565,681 | 3.10 | 3.09 | 0.01 | 3.09 | 3.10 |
|
|
2024-06-24 | 1,232,454 | 3.09 | 3.08 | -0.01 | 3.08 | 3.09 |
|
|
2024-06-21 | 3,248,933 | 3.08 | 3.09 | 0.01 | 3.07 | 3.10 |
|
|
2024-06-20 | 1,365,169 | 3.10 | 3.08 | 0.01 | 3.08 | 3.10 |
|
|
2024-06-19 | 740,151 | 3.08 | 3.07 | -0.01 | 3.05 | 3.08 |
|
|
2024-06-18 | 1,175,792 | 3.07 | 3.08 | -0.01 | 3.06 | 3.09 |
|
|
2024-06-17 | 2,292,664 | 3.09 | 3.09 | -0.04 | 3.04 | 3.10 |
|
|
2024-06-14 | 988,949 | 3.14 | 3.13 | 0.01 | 3.12 | 3.14 |
|
|
2024-06-13 | 6,773,088 | 3.15 | 3.12 | -0.02 | 3.14 | 3.15 |
|
|
2024-06-12 | 1,782,248 | 3.12 | 3.14 | 0.00 | 3.12 | 3.15 |
|
|
2024-06-11 | 681,498 | 3.15 | 3.14 | -0.01 | 3.13 | 3.15 |
|
|
2024-06-10 | 1,333,407 | 3.15 | 3.15 | 0.00 | 3.14 | 3.15 |
|
|
2024-06-07 | 16,869,466 | 3.15 | 3.15 | -0.02 | 3.14 | 3.15 |
|
|
2024-06-06 | 2,023,555 | 3.15 | 3.17 | 0.00 | 3.15 | 3.20 |
|
|
2024-06-05 | 3,432,813 | 3.20 | 3.17 | 0.01 | 3.15 | 3.20 |
|
|
2024-06-04 | 1,744,951 | 3.18 | 3.16 | 0.00 | 3.15 | 3.18 |
|
|
2024-06-03 | 4,721,320 | 3.15 | 3.16 | -0.05 | 3.14 | 3.15 |
|
|
2024-05-31 | 630,984 | 3.20 | 3.21 | 0.01 | 3.19 | 3.20 |
|
|
2024-05-30 | 1,824,018 | 3.20 | 3.20 | -0.02 | 3.20 | 3.22 |
|
|
2024-05-29 | 2,019,585 | 3.23 | 3.22 | -0.01 | 3.21 | 3.27 |
|
|
2024-05-28 | 2,911,932 | 3.23 | 3.23 | -0.04 | 3.22 | 3.23 |
|
|
2024-05-27 | 1,489,083 | 3.21 | 3.27 | -0.01 | 3.21 | 3.28 |
|
|
2024-05-24 | 686,984 | 3.28 | 3.28 | 0.00 | 3.26 | 3.28 |
|
|
2024-05-22 | 603,475 | 3.29 | 3.28 | 0.01 | 3.28 | 3.29 |
|
|
2024-05-21 | 2,247,194 | 3.25 | 3.27 | -0.02 | 3.22 | 3.28 |
|
|
2024-05-20 | 1,108,379 | 3.29 | 3.29 | 0.00 | 3.26 | 3.29 |
|
|
2024-05-17 | 1,467,561 | 3.30 | 3.29 | 0.01 | 3.23 | 3.30 |
|
|
2024-05-16 | 1,442,524 | 3.30 | 3.28 | -0.02 | 3.30 | 3.31 |
|
|
2024-05-15 | 3,755,240 | 3.30 | 3.30 | 0.12 | 3.30 | 3.31 |
|
|
2024-05-14 | 1,166,370 | 3.17 | 3.18 | 0.12 | 3.15 | 3.17 |
|
|
2024-05-13 | 172,147,441 | 3.19 | 3.06 | -0.11 | 3.15 | 3.20 |
|
|
2024-05-10 | 2,241,616 | 3.19 | 3.17 | -0.02 | 3.15 | 3.19 |
|
|
2024-05-09 | 1,541,001 | 3.17 | 3.19 | 0.03 | 3.16 | 3.17 |
|
|
2024-05-08 | 690,330 | 3.17 | 3.16 | 0.00 | 3.17 | 3.19 |
|
|
2024-05-07 | 1,188,497 | 3.15 | 3.16 | 0.01 | 3.15 | 3.18 |
|
|
2024-05-06 | 3,405,457 | 3.16 | 3.15 | -0.02 | 3.15 | 3.16 |
|
|
2024-05-03 | 837,274 | 3.15 | 3.17 | 0.01 | 3.15 | 3.18 |
|
|
2024-05-02 | 494,171 | 3.17 | 3.16 | 0.03 | 3.15 | 3.17 |
|
|
2024-05-01 | 5,359,312 | 3.13 | 3.13 | -0.02 | 3.15 | 3.18 |
|
|
2024-04-30 | 1,011,496 | 3.15 | 3.15 | 0.00 | 3.15 | 3.16 |
|
|
2024-04-29 | 4,058,260 | 3.14 | 3.15 | 0.00 | 3.14 | 3.15 |
|
|
2024-04-26 | 36,124,234 | 3.20 | 3.15 | -0.01 | 3.17 | 3.20 |
|
|
2024-04-25 | 348,016 | 3.15 | 3.16 | 0.01 | 3.15 | 3.16 |
|
|
2024-04-24 | 1,478,994 | 3.18 | 3.15 | -0.01 | 3.15 | 3.18 |
|
|
2024-04-23 | 994,576 | 3.18 | 3.16 | -0.01 | 3.15 | 3.18 |
|
|
2024-04-22 | 1,152,569 | 3.19 | 3.17 | -0.02 | 3.19 | 3.21 |
|
|
2024-04-19 | 672,372 | 3.23 | 3.19 | 0.00 | 3.19 | 3.23 |
|
|
2024-04-18 | 777,247 | 3.20 | 3.19 | -0.02 | 3.16 | 3.20 |
|
|
2024-04-17 | 461,147 | 3.20 | 3.21 | 0.02 | 3.20 | 3.21 |
|
|
2024-04-16 | 1,125,757 | 3.17 | 3.19 | 0.01 | 3.17 | 3.20 |
|
|
2024-04-15 | 2,326,660 | 3.20 | 3.18 | -0.02 | 3.19 | 3.20 |
|
|
2024-04-12 | 2,928,609 | 3.22 | 3.20 | 0.01 | 3.21 | 3.22 |
|
|
2024-04-11 | 3,091,280 | 3.22 | 3.19 | 0.01 | 3.21 | 3.22 |
|
|
2024-04-10 | 1,748,971 | 3.20 | 3.18 | -0.01 | 3.19 | 3.20 |
|
|
2024-04-09 | 2,738,782 | 3.14 | 3.19 | -0.01 | 3.14 | 3.20 |
|
|
2024-04-08 | 6,887,516 | 3.23 | 3.20 | -0.03 | 3.20 | 3.24 |
|
|
2024-04-05 | 808,388 | 3.28 | 3.23 | -0.02 | 3.20 | 3.28 |
|
|
2024-04-04 | 540,570,675 | 3.25 | 3.25 | 0.05 | 3.19 | 3.28 |
|
|
2024-04-03 | 2,757,494 | 3.19 | 3.20 | 0.00 | 3.19 | 3.22 |
|
|
2024-04-02 | 3,420,004 | 3.15 | 3.20 | -0.14 | 3.12 | 3.28 |
|
|
2024-03-28 | 2,666,667 | 3.37 | 3.34 | 0.06 | 3.35 | 3.37 |
|
|
2024-03-27 | 3,842,831 | 3.30 | 3.28 | 0.01 | 3.24 | 3.30 |
|
|
2024-03-26 | 2,609,213 | 3.23 | 3.27 | 0.02 | 3.22 | 3.23 |
|
|
2024-03-25 | 6,549,257 | 3.30 | 3.25 | 0.03 | 3.26 | 3.30 |
|
|
2024-03-22 | 3,154,292 | 3.35 | 3.22 | -0.11 | 3.20 | 3.35 |
|
|
2024-03-21 | 8,835,262 | 3.30 | 3.33 | -0.14 | 3.20 | 3.30 |
|
|
2024-03-20 | 2,660,489 | 3.45 | 3.47 | -0.02 | 3.46 | 3.46 |
|
|
2024-03-19 | 2,266,087 | 3.49 | 3.49 | -0.01 | 3.48 | 3.49 |
|
|
2024-03-18 | 1,987,314 | 3.52 | 3.50 | 0.01 | 3.48 | 3.55 |
|
|
2024-03-15 | 1,624,245 | 3.49 | 3.49 | 0.00 | 3.48 | 3.50 |
|
|
2024-03-14 | 2,832,789 | 3.51 | 3.49 | 0.00 | 3.49 | 3.51 |
|
|
2024-03-13 | 2,438,461 | 3.50 | 3.49 | -0.02 | 3.51 | 3.53 |
|
|
2024-03-12 | 3,263,395 | 3.52 | 3.51 | 0.00 | 3.53 | 3.56 |
|
|
2024-03-11 | 9,011,001 | 3.50 | 3.51 | -0.07 | 3.49 | 3.50 |
|
|
2024-03-08 | 5,982,418 | 3.46 | 3.58 | 0.09 | 3.51 | 3.60 |
|
|
2024-03-07 | 1,494,837 | 3.50 | 3.49 | -0.12 | 3.44 | 3.52 |
|
|
2024-03-06 | 6,321,220 | 3.57 | 3.61 | -0.03 | 3.49 | 3.57 |
|
|
2024-03-05 | 1,812,077 | 3.64 | 3.64 | 0.22 | 3.64 | 3.70 |
|
|
2024-03-04 | 6,857,612 | 3.57 | 3.42 | 0.16 | 3.51 | 3.57 |
|
|
2024-03-01 | 2,167,025 | 3.25 | 3.26 | -0.01 | 3.24 | 3.25 |
|
|
2024-02-29 | 1,005,491 | 3.27 | 3.27 | 0.02 | 3.27 | 3.28 |
|
|
2024-02-28 | 1,520,163 | 3.28 | 3.25 | 0.01 | 3.24 | 3.28 |
|
|
2024-02-27 | 1,620,615 | 3.24 | 3.24 | 0.00 | 3.23 | 3.24 |
|
|
2024-02-26 | 1,612,688 | 3.25 | 3.24 | 0.00 | 3.24 | 3.25 |
|
|
2024-02-23 | 1,702,218 | 3.25 | 3.24 | 0.04 | 3.22 | 3.25 |
|
|
2024-02-22 | 1,168,180 | 3.25 | 3.20 | -0.02 | 3.20 | 3.25 |
|
|
2024-02-21 | 2,101,220 | 3.20 | 3.22 | 0.05 | 3.19 | 3.20 |
|
|
2024-02-20 | 21,305,636 | 3.25 | 3.17 | -0.02 | 3.25 | 3.28 |
|
|
2024-02-19 | 1,761,958 | 3.20 | 3.19 | 0.03 | 3.18 | 3.22 |
|
|
2024-02-16 | 1,120,217 | 3.15 | 3.16 | 0.01 | 3.15 | 3.18 |
|
|
2024-02-15 | 26,753,305 | 3.19 | 3.15 | -0.04 | 3.16 | 3.19 |
|
|
2024-02-13 | 1,833,038 | 3.15 | 3.19 | -0.06 | 3.14 | 3.19 |
|
|
2024-02-12 | 5,217,357 | 3.21 | 3.25 | -0.04 | 3.20 | 3.25 |
|
|
2024-02-09 | 1,047,389 | 3.30 | 3.29 | 0.02 | 3.29 | 3.30 |
|
|
2024-02-08 | 922,977 | 3.30 | 3.27 | 0.00 | 3.27 | 3.30 |
|
|
2024-02-07 | 1,439,024 | 3.26 | 3.27 | -0.01 | 3.25 | 3.26 |
|
|
2024-02-06 | 2,930,189 | 3.26 | 3.28 | -0.02 | 3.25 | 3.26 |
|
|
2024-02-05 | 2,617,893 | 3.30 | 3.30 | 0.00 | 3.28 | 3.30 |
|
|
2024-02-02 | 2,933,079 | 3.28 | 3.30 | 0.02 | 3.28 | 3.28 |
|
|
2024-02-01 | 2,039,245 | 3.30 | 3.28 | 0.03 | 3.27 | 3.30 |
|
|
2024-01-31 | 1,737,875 | 3.26 | 3.25 | 0.07 | 3.25 | 3.28 |
|
|
2024-01-30 | 4,924,362 | 3.20 | 3.18 | 0.01 | 3.11 | 3.20 |
|
|
2024-01-29 | 4,228,599 | 3.15 | 3.17 | -0.01 | 3.15 | 3.23 |
|
|
2024-01-26 | 2,441,548 | 3.15 | 3.18 | 0.17 | 3.11 | 3.15 |
|
|
2024-01-25 | 15,639,433 | 3.16 | 3.01 | 0.01 | 3.10 | 3.16 |
|
|
2024-01-24 | 7,138,610 | 3.00 | 3.00 | 0.03 | 2.99 | 3.00 |
|
|
2024-01-23 | 1,622,514 | 2.98 | 2.97 | 0.00 | 2.98 | 2.99 |
Select Stock
Prev. Closing Price
$4.31
Open
$4.22
Bid
$4.22
Ask
$4.25
Volume Traded
8,989,728
Last Traded
$4.24
