Quotes and Market Data
Find a quote
ATAI Life Sciences NV
5.67 Up 0.03 (0.53 %)
Delayed : 2025/10/22 19:58:12
- Previous close $5.64
- Opening $5.95
- Price Ask $5.67
- Price Bid $5.67
- Size Bid 81
- Size Ask 83
- Today High $6.09
- Today Low $5.50
- 52 Weeks High $6.75
- 52 Weeks Low $1.04
- Volume 6,125,309
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.64 | Up $0.00 | $5.64 | $5.63 | 83,947 |
| 03:59 PM | $5.64 | Down $ -0.02 | $5.66 | $5.63 | 117,371 |
| 03:58 PM | $5.66 | Up $0.01 | $5.66 | $5.65 | 31,558 |
| 03:57 PM | $5.65 | Down $ -0.02 | $5.65 | $5.64 | 30,947 |
| 03:56 PM | $5.66 | Down $ -0.01 | $5.67 | $5.65 | 64,479 |
| 03:55 PM | $5.67 | Up $0.00 | $5.67 | $5.66 | 35,396 |
| 03:54 PM | $5.67 | Up $0.00 | $5.67 | $5.66 | 16,313 |
| 03:53 PM | $5.66 | Down $0.00 | $5.67 | $5.65 | 17,870 |
| 03:52 PM | $5.67 | Up $0.03 | $5.67 | $5.64 | 32,133 |
| 03:51 PM | $5.64 | Down $ -0.02 | $5.66 | $5.64 | 25,563 |
| 03:50 PM | $5.66 | Up $0.00 | $5.66 | $5.65 | 13,366 |
| 03:49 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 15,186 |
| 03:48 PM | $5.66 | Up $0.00 | $5.66 | $5.65 | 3,864 |
| 03:47 PM | $5.65 | Down $ -0.01 | $5.67 | $5.65 | 6,697 |
| 03:46 PM | $5.67 | Up $0.00 | $5.67 | $5.66 | 1,825 |
| 03:45 PM | $5.67 | Up $0.00 | $5.68 | $5.66 | 22,465 |
| 03:44 PM | $5.66 | Up $0.00 | $5.66 | $5.65 | 4,919 |
| 03:43 PM | $5.66 | Down $ -0.04 | $5.69 | $5.65 | 18,273 |
| 03:42 PM | $5.69 | Up $0.01 | $5.69 | $5.69 | 2,005 |
| 03:41 PM | $5.69 | Down $0.00 | $5.69 | $5.68 | 14,437 |
| 03:40 PM | $5.69 | Up $0.00 | $5.69 | $5.68 | 3,489 |
| 03:39 PM | $5.69 | Down $0.00 | $5.69 | $5.69 | 1,257 |
| 03:38 PM | $5.69 | Up $0.00 | $5.69 | $5.68 | 9,630 |
| 03:37 PM | $5.69 | Down $ -0.01 | $5.69 | $5.69 | 7,787 |
| 03:36 PM | $5.69 | Up $0.01 | $5.69 | $5.68 | 11,335 |
| 03:35 PM | $5.69 | Down $ -0.01 | $5.69 | $5.69 | 6,483 |
| 03:34 PM | $5.69 | Up $0.01 | $5.69 | $5.68 | 755 |
| 03:33 PM | $5.69 | Up $0.00 | $5.69 | $5.68 | 1,344 |
| 03:32 PM | $5.69 | Up $0.01 | $5.69 | $5.68 | 8,999 |
| 03:31 PM | $5.68 | Down $0.00 | $5.68 | $5.68 | 5,156 |
| 03:30 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 5,869 |
| 03:29 PM | $5.68 | Up $0.00 | $5.68 | $5.67 | 2,848 |
| 03:28 PM | $5.68 | Up $0.01 | $5.68 | $5.66 | 8,433 |
| 03:27 PM | $5.67 | Up $0.00 | $5.67 | $5.66 | 9,718 |
| 03:26 PM | $5.66 | Down $ -0.01 | $5.66 | $5.66 | 3,359 |
| 03:25 PM | $5.67 | Up $0.00 | $5.67 | $5.66 | 2,123 |
| 03:24 PM | $5.67 | Up $0.00 | $5.67 | $5.66 | 8,444 |
| 03:23 PM | $5.67 | Up $0.00 | $5.67 | $5.66 | 4,176 |
| 03:22 PM | $5.66 | Down $ -0.01 | $5.67 | $5.66 | 1,881 |
| 03:21 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 548 |
| 03:20 PM | $5.67 | Down $0.00 | $5.67 | $5.66 | 1,493 |
| 03:19 PM | $5.67 | Up $0.01 | $5.67 | $5.66 | 6,693 |
| 03:18 PM | $5.66 | Down $ -0.01 | $5.67 | $5.66 | 4,861 |
| 03:17 PM | $5.67 | Up $0.00 | $5.67 | $5.66 | 10,264 |
| 03:16 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 700 |
| 03:15 PM | $5.67 | Up $0.01 | $5.67 | $5.65 | 3,160 |
| 03:14 PM | $5.66 | Down $0.00 | $5.66 | $5.66 | 1,580 |
| 03:13 PM | $5.66 | Up $0.02 | $5.66 | $5.65 | 2,913 |
| 03:12 PM | $5.64 | Down $ -0.02 | $5.66 | $5.64 | 5,996 |
| 03:11 PM | $5.67 | Up $0.00 | $5.67 | $5.66 | 12,396 |
| 03:10 PM | $5.66 | Up $0.00 | $5.66 | $5.65 | 8,444 |
| 03:09 PM | $5.66 | Down $0.00 | $5.66 | $5.65 | 2,171 |
| 03:08 PM | $5.66 | Up $0.00 | $5.66 | $5.66 | 4,441 |
| 03:07 PM | $5.66 | Down $ -0.01 | $5.67 | $5.66 | 4,777 |
| 03:06 PM | $5.67 | Up $0.01 | $5.67 | $5.66 | 2,700 |
| 03:05 PM | $5.66 | Up $0.01 | $5.66 | $5.65 | 4,061 |
| 03:04 PM | $5.65 | Up $0.01 | $5.65 | $5.64 | 1,715 |
| 03:03 PM | $5.65 | Up $0.02 | $5.65 | $5.63 | 833 |
| 03:02 PM | $5.62 | Down $0.00 | $5.64 | $5.62 | 7,131 |
| 03:01 PM | $5.63 | Down $0.00 | $5.63 | $5.61 | 11,386 |
| 03:00 PM | $5.63 | Up $0.02 | $5.63 | $5.61 | 4,962 |
| 02:59 PM | $5.61 | Up $0.01 | $5.61 | $5.60 | 1,291 |
| 02:58 PM | $5.60 | Down $0.00 | $5.61 | $5.60 | 1,627 |
| 02:57 PM | $5.61 | Up $0.01 | $5.61 | $5.60 | 3,395 |
| 02:56 PM | $5.60 | Up $0.01 | $5.60 | $5.59 | 3,270 |
| 02:55 PM | $5.58 | Down $ -0.01 | $5.59 | $5.58 | 1,738 |
| 02:54 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 479 |
| 02:53 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 1,226 |
| 02:52 PM | $5.59 | Up $0.01 | $5.59 | $5.58 | 1,749 |
| 02:51 PM | $5.58 | Down $ -0.01 | $5.60 | $5.58 | 8,384 |
| 02:50 PM | $5.60 | Down $0.00 | $5.61 | $5.58 | 10,367 |
| 02:49 PM | $5.60 | Up $0.00 | $5.60 | $5.59 | 6,399 |
| 02:48 PM | $5.60 | Up $0.01 | $5.60 | $5.59 | 7,162 |
| 02:47 PM | $5.59 | Down $ -0.01 | $5.60 | $5.59 | 2,848 |
| 02:46 PM | $5.60 | Down $ -0.01 | $5.62 | $5.60 | 8,978 |
| 02:45 PM | $5.61 | Up $0.00 | $5.61 | $5.61 | 692 |
| 02:44 PM | $5.61 | Down $0.00 | $5.61 | $5.60 | 20,786 |
| 02:43 PM | $5.61 | Up $0.02 | $5.61 | $5.59 | 15,826 |
| 02:42 PM | $5.59 | Up $0.01 | $5.59 | $5.58 | 3,993 |
| 02:41 PM | $5.58 | Down $0.00 | $5.59 | $5.58 | 3,190 |
| 02:40 PM | $5.59 | Down $ -0.01 | $5.60 | $5.59 | 4,958 |
| 02:39 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 100 |
| 02:38 PM | $5.60 | Down $0.00 | $5.61 | $5.60 | 6,512 |
| 02:37 PM | $5.60 | Up $0.01 | $5.60 | $5.60 | 8,165 |
| 02:36 PM | $5.60 | Down $0.00 | $5.61 | $5.60 | 16,642 |
| 02:35 PM | $5.60 | Down $ -0.01 | $5.61 | $5.59 | 11,016 |
| 02:34 PM | $5.61 | Up $0.02 | $5.61 | $5.60 | 2,347 |
| 02:33 PM | $5.59 | Up $0.00 | $5.60 | $5.59 | 3,371 |
| 02:32 PM | $5.59 | Up $0.00 | $5.59 | $5.56 | 32,724 |
| 02:31 PM | $5.58 | Down $ -0.01 | $5.60 | $5.58 | 16,858 |
| 02:30 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 16,627 |
| 02:29 PM | $5.60 | Up $0.01 | $5.60 | $5.58 | 37,030 |
| 02:28 PM | $5.58 | Up $0.00 | $5.58 | $5.57 | 11,722 |
| 02:27 PM | $5.58 | Up $0.00 | $5.58 | $5.57 | 2,106 |
| 02:26 PM | $5.57 | Down $0.00 | $5.58 | $5.57 | 11,084 |
| 02:25 PM | $5.58 | Up $0.03 | $5.58 | $5.55 | 42,845 |
| 02:24 PM | $5.55 | Down $0.00 | $5.56 | $5.55 | 8,960 |
| 02:23 PM | $5.55 | Up $0.00 | $5.55 | $5.54 | 8,983 |
| 02:22 PM | $5.55 | Down $ -0.01 | $5.57 | $5.55 | 12,481 |
| 02:21 PM | $5.56 | Up $0.01 | $5.56 | $5.54 | 17,047 |
| 02:20 PM | $5.55 | Up $0.03 | $5.55 | $5.52 | 10,091 |
| 02:19 PM | $5.52 | Up $0.01 | $5.52 | $5.51 | 9,426 |
| 02:18 PM | $5.51 | Up $0.00 | $5.51 | $5.50 | 962 |
| 02:17 PM | $5.50 | Down $0.00 | $5.52 | $5.50 | 17,890 |
| 02:16 PM | $5.51 | Down $ -0.01 | $5.51 | $5.50 | 7,138 |
| 02:15 PM | $5.51 | Up $0.00 | $5.52 | $5.51 | 4,500 |
| 02:14 PM | $5.51 | Down $ -0.01 | $5.53 | $5.51 | 7,451 |
| 02:13 PM | $5.52 | Up $0.02 | $5.53 | $5.50 | 31,193 |
| 02:12 PM | $5.51 | Down $ -0.01 | $5.52 | $5.51 | 8,861 |
| 02:11 PM | $5.52 | Down $0.00 | $5.52 | $5.51 | 3,298 |
| 02:10 PM | $5.52 | Up $0.02 | $5.52 | $5.51 | 9,708 |
| 02:09 PM | $5.50 | Down $0.00 | $5.51 | $5.50 | 8,300 |
| 02:08 PM | $5.51 | Down $ -0.01 | $5.52 | $5.50 | 24,821 |
| 02:07 PM | $5.52 | Down $ -0.02 | $5.54 | $5.52 | 6,875 |
| 02:06 PM | $5.54 | Up $0.00 | $5.54 | $5.54 | 2,734 |
| 02:05 PM | $5.54 | Down $ -0.01 | $5.55 | $5.53 | 5,479 |
| 02:04 PM | $5.54 | Down $ -0.01 | $5.55 | $5.54 | 3,854 |
| 02:03 PM | $5.55 | Down $ -0.01 | $5.56 | $5.55 | 3,275 |
| 02:02 PM | $5.56 | Up $0.00 | $5.56 | $5.55 | 6,322 |
| 02:01 PM | $5.55 | Up $0.02 | $5.56 | $5.54 | 9,284 |
| 02:00 PM | $5.54 | Up $0.01 | $5.54 | $5.53 | 3,861 |
| 01:59 PM | $5.53 | Up $0.00 | $5.53 | $5.52 | 3,247 |
| 01:58 PM | $5.52 | Down $ -0.01 | $5.54 | $5.52 | 5,214 |
| 01:57 PM | $5.53 | Up $0.02 | $5.53 | $5.52 | 4,928 |
| 01:56 PM | $5.51 | Up $0.00 | $5.52 | $5.51 | 350 |
| 01:55 PM | $5.51 | Up $0.00 | $5.52 | $5.51 | 6,520 |
| 01:54 PM | $5.51 | Down $ -0.01 | $5.52 | $5.51 | 6,805 |
| 01:53 PM | $5.52 | Up $0.01 | $5.52 | $5.51 | 3,514 |
| 01:52 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 3,479 |
| 01:51 PM | $5.51 | Down $ -0.01 | $5.52 | $5.50 | 40,640 |
| 01:50 PM | $5.52 | Down $ -0.01 | $5.53 | $5.51 | 14,315 |
| 01:49 PM | $5.53 | Down $ -0.01 | $5.54 | $5.53 | 6,872 |
| 01:48 PM | $5.54 | Up $0.01 | $5.54 | $5.53 | 6,160 |
| 01:47 PM | $5.53 | Down $0.00 | $5.53 | $5.52 | 496 |
| 01:46 PM | $5.53 | Down $0.00 | $5.54 | $5.53 | 13,101 |
| 01:45 PM | $5.53 | Up $0.00 | $5.54 | $5.53 | 7,171 |
| 01:44 PM | $5.53 | Down $ -0.02 | $5.55 | $5.52 | 26,397 |
| 01:43 PM | $5.55 | Up $0.00 | $5.55 | $5.54 | 1,891 |
| 01:42 PM | $5.55 | Down $0.00 | $5.55 | $5.54 | 3,979 |
| 01:41 PM | $5.55 | Down $0.00 | $5.56 | $5.55 | 8,928 |
| 01:40 PM | $5.55 | Down $ -0.01 | $5.56 | $5.55 | 10,078 |
| 01:39 PM | $5.57 | Down $0.00 | $5.57 | $5.56 | 750 |
| 01:38 PM | $5.57 | Up $0.00 | $5.57 | $5.55 | 7,951 |
| 01:37 PM | $5.57 | Down $ -0.01 | $5.58 | $5.56 | 5,588 |
| 01:36 PM | $5.58 | Down $0.00 | $5.58 | $5.57 | 4,100 |
| 01:35 PM | $5.58 | Up $0.01 | $5.58 | $5.58 | 509 |
| 01:34 PM | $5.57 | Up $0.00 | $5.57 | $5.56 | 6,986 |
| 01:33 PM | $5.57 | Up $0.02 | $5.58 | $5.56 | 7,720 |
| 01:32 PM | $5.56 | Up $0.00 | $5.56 | $5.55 | 3,109 |
| 01:31 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 1,055 |
| 01:30 PM | $5.55 | Up $0.00 | $5.56 | $5.55 | 2,544 |
| 01:29 PM | $5.55 | Up $0.01 | $5.56 | $5.53 | 11,785 |
| 01:28 PM | $5.54 | Down $0.00 | $5.55 | $5.54 | 7,619 |
| 01:27 PM | $5.55 | Up $0.00 | $5.55 | $5.54 | 12,554 |
| 01:26 PM | $5.55 | Down $0.00 | $5.55 | $5.54 | 5,711 |
| 01:25 PM | $5.55 | Down $ -0.01 | $5.56 | $5.54 | 42,615 |
| 01:24 PM | $5.56 | Down $ -0.01 | $5.57 | $5.55 | 10,369 |
| 01:23 PM | $5.57 | Down $ -0.01 | $5.58 | $5.56 | 9,070 |
| 01:22 PM | $5.57 | Down $0.00 | $5.58 | $5.57 | 300 |
| 01:21 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 3,195 |
| 01:20 PM | $5.57 | Down $ -0.01 | $5.59 | $5.57 | 12,392 |
| 01:19 PM | $5.58 | Down $0.00 | $5.59 | $5.57 | 11,185 |
| 01:18 PM | $5.59 | Up $0.00 | $5.59 | $5.58 | 27,230 |
| 01:17 PM | $5.58 | Up $0.00 | $5.59 | $5.58 | 1,882 |
| 01:16 PM | $5.58 | Down $ -0.01 | $5.60 | $5.58 | 18,274 |
| 01:15 PM | $5.60 | Down $ -0.01 | $5.61 | $5.59 | 33,216 |
| 01:14 PM | $5.61 | Up $0.00 | $5.61 | $5.60 | 4,875 |
| 01:13 PM | $5.61 | Down $0.00 | $5.61 | $5.60 | 6,512 |
| 01:12 PM | $5.61 | Down $ -0.01 | $5.62 | $5.61 | 3,220 |
| 01:11 PM | $5.62 | Down $0.00 | $5.63 | $5.62 | 4,867 |
| 01:10 PM | $5.63 | Up $0.00 | $5.63 | $5.62 | 3,584 |
| 01:09 PM | $5.63 | Up $0.01 | $5.63 | $5.61 | 8,239 |
| 01:08 PM | $5.61 | Down $0.00 | $5.63 | $5.61 | 4,700 |
| 01:07 PM | $5.62 | Up $0.00 | $5.62 | $5.61 | 2,222 |
| 01:06 PM | $5.61 | Up $0.01 | $5.62 | $5.60 | 10,108 |
| 01:05 PM | $5.60 | Down $0.00 | $5.61 | $5.60 | 1,050 |
| 01:04 PM | $5.61 | Down $ -0.01 | $5.62 | $5.61 | 4,987 |
| 01:03 PM | $5.62 | Up $0.02 | $5.62 | $5.61 | 2,981 |
| 01:02 PM | $5.60 | Down $ -0.02 | $5.62 | $5.60 | 6,787 |
| 01:01 PM | $5.62 | Down $0.00 | $5.63 | $5.62 | 849 |
| 01:00 PM | $5.62 | Down $0.00 | $5.62 | $5.62 | 1,758 |
| 12:59 PM | $5.62 | Down $0.00 | $5.63 | $5.62 | 6,817 |
| 12:58 PM | $5.63 | Down $0.00 | $5.63 | $5.62 | 2,781 |
| 12:57 PM | $5.63 | Up $0.01 | $5.63 | $5.61 | 1,912 |
| 12:56 PM | $5.62 | Down $ -0.01 | $5.63 | $5.62 | 2,377 |
| 12:55 PM | $5.63 | Down $0.00 | $5.64 | $5.63 | 8,230 |
| 12:54 PM | $5.64 | Up $0.02 | $5.64 | $5.62 | 11,488 |
| 12:53 PM | $5.61 | Up $0.00 | $5.62 | $5.61 | 19,116 |
| 12:52 PM | $5.61 | Up $0.00 | $5.62 | $5.61 | 3,878 |
| 12:51 PM | $5.61 | Down $ -0.01 | $5.62 | $5.61 | 4,425 |
| 12:50 PM | $5.62 | Up $0.00 | $5.62 | $5.61 | 3,829 |
| 12:49 PM | $5.62 | Up $0.00 | $5.62 | $5.61 | 4,186 |
| 12:48 PM | $5.61 | Down $ -0.01 | $5.62 | $5.61 | 10,518 |
| 12:47 PM | $5.63 | Down $ -0.01 | $5.64 | $5.63 | 3,324 |
| 12:46 PM | $5.64 | Down $0.00 | $5.64 | $5.63 | 2,197 |
| 12:45 PM | $5.64 | Up $0.01 | $5.65 | $5.63 | 4,700 |
| 12:44 PM | $5.63 | Up $0.01 | $5.64 | $5.63 | 1,421 |
| 12:43 PM | $5.62 | Down $ -0.01 | $5.63 | $5.62 | 2,508 |
| 12:42 PM | $5.64 | Up $0.00 | $5.64 | $5.63 | 2,829 |
| 12:41 PM | $5.64 | Up $0.00 | $5.64 | $5.63 | 7,456 |
| 12:40 PM | $5.63 | Down $ -0.02 | $5.65 | $5.63 | 4,211 |
| 12:39 PM | $5.65 | Up $0.02 | $5.65 | $5.63 | 11,333 |
| 12:38 PM | $5.63 | Up $0.01 | $5.63 | $5.61 | 2,827 |
| 12:37 PM | $5.62 | Down $ -0.01 | $5.63 | $5.62 | 1,606 |
| 12:36 PM | $5.63 | Down $ -0.01 | $5.65 | $5.62 | 5,840 |
| 12:35 PM | $5.64 | Up $0.01 | $5.64 | $5.63 | 4,756 |
| 12:34 PM | $5.63 | Up $0.01 | $5.64 | $5.60 | 26,201 |
| 12:33 PM | $5.62 | Up $0.03 | $5.62 | $5.59 | 7,545 |
| 12:32 PM | $5.60 | Down $ -0.01 | $5.61 | $5.59 | 28,833 |
| 12:31 PM | $5.61 | Up $0.01 | $5.61 | $5.59 | 8,720 |
| 12:30 PM | $5.60 | Down $ -0.02 | $5.64 | $5.59 | 35,033 |
| 12:29 PM | $5.62 | Down $ -0.04 | $5.66 | $5.62 | 68,472 |
| 12:28 PM | $5.66 | Down $ -0.01 | $5.67 | $5.66 | 3,364 |
| 12:27 PM | $5.67 | Up $0.00 | $5.67 | $5.65 | 14,822 |
| 12:26 PM | $5.66 | Down $ -0.01 | $5.68 | $5.66 | 20,403 |
| 12:25 PM | $5.67 | Up $0.01 | $5.69 | $5.66 | 17,347 |
| 12:24 PM | $5.66 | Down $ -0.01 | $5.67 | $5.65 | 7,985 |
| 12:23 PM | $5.67 | Up $0.00 | $5.67 | $5.66 | 9,882 |
| 12:22 PM | $5.67 | Up $0.01 | $5.67 | $5.66 | 18,730 |
| 12:21 PM | $5.66 | Down $ -0.01 | $5.67 | $5.65 | 31,498 |
| 12:20 PM | $5.67 | Down $ -0.02 | $5.69 | $5.66 | 15,850 |
| 12:19 PM | $5.69 | Up $0.01 | $5.69 | $5.67 | 17,170 |
| 12:18 PM | $5.68 | Down $0.00 | $5.69 | $5.68 | 72,434 |
| 12:17 PM | $5.69 | Down $ -0.01 | $5.70 | $5.69 | 3,700 |
| 12:16 PM | $5.70 | Up $0.01 | $5.70 | $5.69 | 12,860 |
| 12:15 PM | $5.69 | Down $ -0.02 | $5.70 | $5.68 | 20,099 |
| 12:14 PM | $5.70 | Down $ -0.02 | $5.73 | $5.70 | 34,845 |
| 12:13 PM | $5.72 | Up $0.02 | $5.72 | $5.70 | 32,666 |
| 12:12 PM | $5.70 | Up $0.01 | $5.71 | $5.69 | 13,851 |
| 12:11 PM | $5.69 | Down $ -0.01 | $5.70 | $5.68 | 15,875 |
| 12:10 PM | $5.70 | Down $ -0.01 | $5.71 | $5.69 | 10,102 |
| 12:09 PM | $5.71 | Up $0.00 | $5.71 | $5.70 | 16,514 |
| 12:08 PM | $5.71 | Up $0.00 | $5.71 | $5.70 | 24,773 |
| 12:07 PM | $5.71 | Down $0.00 | $5.72 | $5.69 | 25,218 |
| 12:06 PM | $5.71 | Up $0.02 | $5.71 | $5.68 | 23,402 |
| 12:05 PM | $5.69 | Up $0.01 | $5.69 | $5.68 | 11,889 |
| 12:04 PM | $5.68 | Up $0.01 | $5.68 | $5.67 | 8,587 |
| 12:03 PM | $5.66 | Down $ -0.01 | $5.67 | $5.66 | 12,375 |
| 12:02 PM | $5.67 | Down $ -0.01 | $5.69 | $5.67 | 8,665 |
| 12:01 PM | $5.69 | Up $0.01 | $5.69 | $5.67 | 39,776 |
| 12:00 PM | $5.68 | Down $ -0.02 | $5.68 | $5.67 | 29,632 |
| 11:59 AM | $5.69 | Up $0.01 | $5.70 | $5.68 | 14,125 |
| 11:58 AM | $5.68 | Down $ -0.01 | $5.69 | $5.68 | 9,815 |
| 11:57 AM | $5.69 | Up $0.00 | $5.69 | $5.67 | 13,006 |
| 11:56 AM | $5.69 | Down $0.00 | $5.69 | $5.69 | 804 |
| 11:55 AM | $5.69 | Up $0.01 | $5.69 | $5.68 | 7,038 |
| 11:54 AM | $5.68 | Up $0.01 | $5.70 | $5.66 | 28,983 |
| 11:53 AM | $5.67 | Up $0.00 | $5.67 | $5.66 | 10,681 |
| 11:52 AM | $5.67 | Down $ -0.01 | $5.68 | $5.67 | 13,106 |
| 11:51 AM | $5.68 | Up $0.01 | $5.68 | $5.67 | 3,684 |
| 11:50 AM | $5.67 | Down $ -0.02 | $5.69 | $5.67 | 4,857 |
| 11:49 AM | $5.69 | Down $ -0.01 | $5.69 | $5.68 | 6,100 |
| 11:48 AM | $5.69 | Up $0.00 | $5.70 | $5.68 | 2,054 |
| 11:47 AM | $5.69 | Up $0.00 | $5.69 | $5.68 | 21,918 |
| 11:46 AM | $5.69 | Down $0.00 | $5.69 | $5.69 | 9,900 |
| 11:45 AM | $5.69 | Up $0.02 | $5.69 | $5.68 | 12,162 |
| 11:44 AM | $5.67 | Up $0.00 | $5.69 | $5.67 | 21,128 |
| 11:43 AM | $5.67 | Down $ -0.01 | $5.67 | $5.66 | 10,430 |
| 11:42 AM | $5.68 | Up $0.00 | $5.68 | $5.67 | 1,898 |
| 11:41 AM | $5.68 | Up $0.00 | $5.69 | $5.67 | 5,916 |
| 11:40 AM | $5.67 | Up $0.01 | $5.68 | $5.66 | 2,065 |
| 11:39 AM | $5.66 | Down $ -0.02 | $5.69 | $5.66 | 22,010 |
| 11:38 AM | $5.68 | Up $0.01 | $5.69 | $5.67 | 16,302 |
| 11:37 AM | $5.68 | Down $ -0.01 | $5.69 | $5.67 | 9,391 |
| 11:36 AM | $5.69 | Up $0.02 | $5.69 | $5.67 | 4,582 |
| 11:35 AM | $5.67 | Down $ -0.01 | $5.68 | $5.66 | 7,234 |
| 11:34 AM | $5.68 | Down $ -0.01 | $5.69 | $5.68 | 19,165 |
| 11:33 AM | $5.69 | Down $0.00 | $5.70 | $5.69 | 2,569 |
| 11:32 AM | $5.70 | Up $0.02 | $5.70 | $5.67 | 16,051 |
| 11:31 AM | $5.68 | Up $0.00 | $5.68 | $5.67 | 1,414 |
| 11:30 AM | $5.68 | Down $ -0.01 | $5.69 | $5.68 | 4,083 |
| 11:29 AM | $5.69 | Up $0.01 | $5.69 | $5.67 | 21,007 |
| 11:28 AM | $5.68 | Down $ -0.01 | $5.69 | $5.68 | 2,800 |
| 11:27 AM | $5.69 | Up $0.00 | $5.70 | $5.69 | 13,884 |
| 11:26 AM | $5.69 | Down $0.00 | $5.70 | $5.68 | 16,727 |
| 11:25 AM | $5.69 | Down $ -0.02 | $5.71 | $5.68 | 12,593 |
| 11:24 AM | $5.71 | Up $0.02 | $5.71 | $5.68 | 2,555 |
| 11:23 AM | $5.69 | Down $ -0.01 | $5.70 | $5.67 | 39,502 |
| 11:22 AM | $5.70 | Up $0.00 | $5.70 | $5.69 | 21,463 |
| 11:21 AM | $5.69 | Down $ -0.01 | $5.71 | $5.69 | 25,691 |
| 11:20 AM | $5.71 | Down $0.00 | $5.71 | $5.69 | 9,695 |
| 11:19 AM | $5.71 | Down $ -0.01 | $5.72 | $5.71 | 3,911 |
| 11:18 AM | $5.72 | Down $0.00 | $5.73 | $5.71 | 11,680 |
| 11:17 AM | $5.72 | Up $0.02 | $5.73 | $5.70 | 4,750 |
| 11:16 AM | $5.70 | Down $ -0.01 | $5.72 | $5.70 | 103,206 |
| 11:15 AM | $5.72 | Down $ -0.02 | $5.74 | $5.71 | 4,444 |
| 11:14 AM | $5.74 | Up $0.02 | $5.74 | $5.73 | 6,366 |
| 11:13 AM | $5.72 | Down $ -0.01 | $5.73 | $5.71 | 6,014 |
| 11:12 AM | $5.73 | Down $ -0.03 | $5.76 | $5.72 | 66,552 |
| 11:11 AM | $5.76 | Down $ -0.02 | $5.77 | $5.76 | 47,033 |
| 11:10 AM | $5.78 | Down $0.00 | $5.78 | $5.77 | 7,346 |
| 11:09 AM | $5.79 | Down $ -0.01 | $5.81 | $5.78 | 6,211 |
| 11:08 AM | $5.80 | Up $0.03 | $5.80 | $5.77 | 18,135 |
| 11:07 AM | $5.77 | Down $ -0.01 | $5.79 | $5.77 | 29,212 |
| 11:06 AM | $5.78 | Up $0.01 | $5.78 | $5.77 | 3,763 |
| 11:05 AM | $5.77 | Down $ -0.01 | $5.78 | $5.77 | 2,789 |
| 11:04 AM | $5.78 | Up $0.00 | $5.79 | $5.77 | 3,530 |
| 11:03 AM | $5.78 | Down $ -0.01 | $5.79 | $5.78 | 1,014 |
| 11:02 AM | $5.79 | Down $ -0.01 | $5.80 | $5.78 | 17,914 |
| 11:01 AM | $5.80 | Up $0.01 | $5.80 | $5.78 | 9,036 |
| 11:00 AM | $5.79 | Down $ -0.01 | $5.81 | $5.79 | 13,187 |
| 10:59 AM | $5.80 | Up $0.03 | $5.80 | $5.77 | 67,882 |
| 10:58 AM | $5.77 | Up $0.01 | $5.77 | $5.76 | 3,761 |
| 10:57 AM | $5.76 | Up $0.02 | $5.77 | $5.75 | 4,875 |
| 10:56 AM | $5.74 | Up $0.02 | $5.75 | $5.73 | 16,263 |
| 10:55 AM | $5.73 | Up $0.01 | $5.73 | $5.72 | 6,682 |
| 10:54 AM | $5.72 | Down $ -0.01 | $5.73 | $5.71 | 13,066 |
| 10:53 AM | $5.73 | Up $0.00 | $5.73 | $5.71 | 10,534 |
| 10:52 AM | $5.73 | Down $ -0.02 | $5.75 | $5.73 | 14,004 |
| 10:51 AM | $5.74 | Up $0.02 | $5.74 | $5.72 | 11,208 |
| 10:50 AM | $5.72 | Up $0.00 | $5.72 | $5.71 | 10,681 |
| 10:49 AM | $5.72 | Up $0.01 | $5.73 | $5.70 | 10,724 |
| 10:48 AM | $5.71 | Down $0.00 | $5.72 | $5.70 | 13,773 |
| 10:47 AM | $5.71 | Up $0.05 | $5.71 | $5.67 | 19,840 |
| 10:46 AM | $5.66 | Down $ -0.01 | $5.67 | $5.65 | 17,550 |
| 10:45 AM | $5.67 | Down $ -0.01 | $5.68 | $5.66 | 5,421 |
| 10:44 AM | $5.68 | Down $ -0.01 | $5.68 | $5.67 | 9,767 |
| 10:43 AM | $5.69 | Up $0.01 | $5.69 | $5.65 | 62,385 |
| 10:42 AM | $5.67 | Down $ -0.03 | $5.70 | $5.67 | 6,936 |
| 10:41 AM | $5.70 | Down $ -0.01 | $5.71 | $5.70 | 3,441 |
| 10:40 AM | $5.72 | Up $0.02 | $5.72 | $5.69 | 15,997 |
| 10:39 AM | $5.69 | Down $ -0.01 | $5.71 | $5.69 | 23,112 |
| 10:38 AM | $5.70 | Down $0.00 | $5.70 | $5.69 | 57,405 |
| 10:37 AM | $5.71 | Up $0.01 | $5.71 | $5.69 | 20,138 |
| 10:36 AM | $5.69 | Up $0.00 | $5.70 | $5.67 | 14,858 |
| 10:35 AM | $5.69 | Down $ -0.02 | $5.72 | $5.68 | 45,243 |
| 10:34 AM | $5.71 | Down $ -0.01 | $5.73 | $5.71 | 3,928 |
| 10:33 AM | $5.72 | Up $0.01 | $5.74 | $5.71 | 5,917 |
| 10:32 AM | $5.71 | Down $ -0.02 | $5.73 | $5.70 | 23,214 |
| 10:31 AM | $5.73 | Up $0.00 | $5.73 | $5.73 | 6,500 |
| 10:30 AM | $5.73 | Up $0.00 | $5.74 | $5.72 | 10,724 |
| 10:29 AM | $5.73 | Down $ -0.02 | $5.74 | $5.72 | 11,783 |
| 10:28 AM | $5.74 | Down $0.00 | $5.75 | $5.74 | 7,912 |
| 10:27 AM | $5.75 | Down $ -0.01 | $5.76 | $5.74 | 15,919 |
| 10:26 AM | $5.76 | Down $ -0.04 | $5.81 | $5.76 | 19,558 |
| 10:25 AM | $5.80 | Up $0.01 | $5.80 | $5.77 | 19,396 |
| 10:24 AM | $5.78 | Up $0.00 | $5.79 | $5.76 | 6,083 |
| 10:23 AM | $5.78 | Up $0.03 | $5.78 | $5.75 | 7,794 |
| 10:22 AM | $5.75 | Down $ -0.01 | $5.76 | $5.74 | 11,448 |
| 10:21 AM | $5.77 | Down $ -0.02 | $5.78 | $5.77 | 6,582 |
| 10:20 AM | $5.78 | Down $ -0.02 | $5.81 | $5.78 | 6,578 |
| 10:19 AM | $5.81 | Down $ -0.01 | $5.81 | $5.80 | 2,134 |
| 10:18 AM | $5.82 | Down $0.00 | $5.82 | $5.81 | 8,177 |
| 10:17 AM | $5.82 | Down $ -0.01 | $5.84 | $5.81 | 22,586 |
| 10:16 AM | $5.84 | Up $0.04 | $5.84 | $5.80 | 4,005 |
| 10:15 AM | $5.80 | Up $0.06 | $5.81 | $5.74 | 8,478 |
| 10:14 AM | $5.74 | Down $ -0.01 | $5.76 | $5.74 | 35,505 |
| 10:13 AM | $5.75 | Down $ -0.02 | $5.77 | $5.75 | 18,986 |
| 10:12 AM | $5.77 | Down $ -0.01 | $5.77 | $5.76 | 7,166 |
| 10:11 AM | $5.78 | Up $0.01 | $5.78 | $5.75 | 45,523 |
| 10:10 AM | $5.77 | Down $ -0.01 | $5.78 | $5.76 | 6,114 |
| 10:09 AM | $5.78 | Down $0.00 | $5.79 | $5.78 | 1,092 |
| 10:08 AM | $5.79 | Down $ -0.02 | $5.81 | $5.78 | 5,011 |
| 10:07 AM | $5.81 | Down $ -0.01 | $5.82 | $5.81 | 8,009 |
| 10:06 AM | $5.82 | Up $0.01 | $5.82 | $5.80 | 9,812 |
| 10:05 AM | $5.81 | Up $0.02 | $5.81 | $5.78 | 17,713 |
| 10:04 AM | $5.79 | Down $ -0.01 | $5.80 | $5.78 | 1,423 |
| 10:03 AM | $5.80 | Down $ -0.01 | $5.81 | $5.79 | 9,379 |
| 10:02 AM | $5.81 | Down $0.00 | $5.83 | $5.81 | 8,059 |
| 10:01 AM | $5.81 | Down $ -0.06 | $5.87 | $5.81 | 14,703 |
| 10:00 AM | $5.87 | Up $0.06 | $5.87 | $5.80 | 12,095 |
| 09:59 AM | $5.81 | Down $0.00 | $5.82 | $5.80 | 5,915 |
| 09:58 AM | $5.81 | Up $0.00 | $5.82 | $5.80 | 24,476 |
| 09:57 AM | $5.81 | Up $0.01 | $5.83 | $5.79 | 12,737 |
| 09:56 AM | $5.80 | Up $0.01 | $5.81 | $5.77 | 20,422 |
| 09:55 AM | $5.79 | Up $0.06 | $5.87 | $5.73 | 95,667 |
| 09:54 AM | $5.73 | Down $ -0.01 | $5.75 | $5.73 | 6,644 |
| 09:53 AM | $5.74 | Up $0.02 | $5.74 | $5.72 | 22,175 |
| 09:52 AM | $5.72 | Down $ -0.02 | $5.75 | $5.72 | 23,818 |
| 09:51 AM | $5.74 | Down $ -0.01 | $5.75 | $5.72 | 21,952 |
| 09:50 AM | $5.75 | Up $0.01 | $5.76 | $5.74 | 19,519 |
| 09:49 AM | $5.74 | Down $ -0.03 | $5.77 | $5.73 | 69,156 |
| 09:48 AM | $5.77 | Down $ -0.04 | $5.82 | $5.77 | 58,035 |
| 09:47 AM | $5.81 | Down $ -0.06 | $5.87 | $5.81 | 81,864 |
| 09:46 AM | $5.87 | Down $ -0.01 | $5.89 | $5.87 | 6,324 |
| 09:45 AM | $5.88 | Up $0.00 | $5.90 | $5.86 | 21,867 |
| 09:44 AM | $5.88 | Up $0.02 | $5.90 | $5.86 | 14,547 |
| 09:43 AM | $5.86 | Down $ -0.04 | $5.93 | $5.85 | 47,504 |
| 09:42 AM | $5.90 | Down $ -0.03 | $5.95 | $5.90 | 8,103 |
| 09:41 AM | $5.93 | Down $ -0.02 | $5.95 | $5.93 | 22,202 |
| 09:40 AM | $5.95 | Down $ -0.01 | $5.97 | $5.94 | 6,504 |
| 09:39 AM | $5.97 | Up $0.01 | $5.97 | $5.95 | 17,495 |
| 09:38 AM | $5.95 | Down $ -0.01 | $5.97 | $5.94 | 14,110 |
| 09:37 AM | $5.97 | Down $ -0.03 | $5.99 | $5.96 | 17,661 |
| 09:36 AM | $5.99 | Up $0.01 | $6.00 | $5.97 | 24,253 |
| 09:35 AM | $5.98 | Down $ -0.01 | $6.00 | $5.96 | 31,851 |
| 09:34 AM | $5.99 | Down $0.00 | $6.02 | $5.96 | 40,423 |
| 09:33 AM | $6.00 | Down $ -0.01 | $6.03 | $5.95 | 46,541 |
| 09:32 AM | $6.01 | Down $ -0.04 | $6.07 | $6.01 | 17,837 |
| 09:31 AM | $6.05 | Up $0.08 | $6.09 | $5.97 | 56,778 |
| 09:30 AM | $5.97 | Up $0.10 | $5.98 | $5.90 | 172,048 |
| Previous close | $5.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-10-2025 | $5.64 | $5.68 | $5.73 | $5.50 | 2,697,442 |
| 21-10-2025 | $5.87 | $6.05 | $6.16 | $5.86 | 3,009,792 |
| 20-10-2025 | $6.42 | $6.48 | $6.53 | $6.35 | 3,880,975 |
| 17-10-2025 | $6.45 | $5.78 | $6.55 | $5.72 | 16,803,983 |
| 16-10-2025 | $5.48 | $5.66 | $5.80 | $5.48 | 2,633,776 |
| 15-10-2025 | $5.96 | $6.09 | $6.10 | $5.84 | 2,906,785 |
| 14-10-2025 | $6.00 | $5.99 | $6.24 | $5.89 | 4,806,666 |
| 13-10-2025 | $5.40 | $5.17 | $5.43 | $5.13 | 3,662,542 |
| 10-10-2025 | $5.09 | $5.24 | $5.25 | $5.09 | 1,533,145 |
| 09-10-2025 | $5.45 | $5.50 | $5.51 | $5.36 | 2,085,370 |
| 08-10-2025 | $5.58 | $5.53 | $5.61 | $5.44 | 2,284,696 |
| 07-10-2025 | $5.54 | $5.42 | $5.58 | $5.40 | 2,221,708 |
| 06-10-2025 | $5.47 | $5.23 | $5.53 | $5.22 | 2,781,329 |
| 03-10-2025 | $5.23 | $5.17 | $5.24 | $5.04 | 1,985,751 |
| 02-10-2025 | $5.14 | $5.16 | $5.17 | $4.99 | 3,019,843 |
| 01-10-2025 | $5.20 | $5.17 | $5.29 | $5.13 | 2,324,320 |
| 30-09-2025 | $5.29 | $5.13 | $5.34 | $5.13 | 1,753,924 |
| 29-09-2025 | $5.45 | $5.37 | $5.47 | $5.28 | 2,016,398 |
| 26-09-2025 | $5.27 | $5.22 | $5.41 | $5.19 | 1,811,919 |
| 25-09-2025 | $5.17 | $5.24 | $5.26 | $5.04 | 2,496,060 |
| 24-09-2025 | $5.49 | $5.85 | $5.86 | $5.36 | 7,709,716 |
| 23-09-2025 | $5.61 | $5.56 | $5.76 | $5.46 | 7,656,448 |
| 22-09-2025 | $4.88 | $4.86 | $4.97 | $4.80 | 1,566,002 |
| 19-09-2025 | $4.95 | $4.91 | $4.99 | $4.82 | 1,666,030 |
| 18-09-2025 | $4.72 | $4.79 | $4.93 | $4.70 | 2,321,330 |
| 17-09-2025 | $4.62 | $4.69 | $4.78 | $4.58 | 1,852,424 |
| 16-09-2025 | $4.65 | $4.63 | $4.66 | $4.60 | 1,237,488 |
| 15-09-2025 | $4.65 | $4.56 | $4.67 | $4.54 | 1,435,184 |
| 12-09-2025 | $4.63 | $4.62 | $4.65 | $4.59 | 1,370,595 |
| 11-09-2025 | $4.60 | $4.59 | $4.61 | $4.50 | 1,636,087 |
Graphs are not available, please refer to the detailed table