Quotes and Market Data
Find a quote
Azul SA
6.16 Up 0.26 (4.22 %)
Delayed : 2024/05/16 19:37:23
- Previous close $5.90
- Opening $6.26
- Price Ask $5.90
- Price Bid $5.90
- Size Bid 20
- Size Ask 25
- Today High $6.28
- Today Low $5.88
- 52 Weeks High $13.87
- 52 Weeks Low $5.16
- Volume 2,503,321
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.20
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 734.03
- Shares Out (M) : 115.81
- Exchange : XNYS
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.90 | Up $0.00 | $5.92 | $5.90 | 110,787 |
| 03:59 PM | $5.90 | Up $0.00 | $5.92 | $5.89 | 151,824 |
| 03:58 PM | $5.90 | Down $0.00 | $5.91 | $5.90 | 14,118 |
| 03:57 PM | $5.91 | Up $0.00 | $5.91 | $5.90 | 5,805 |
| 03:56 PM | $5.90 | Up $0.00 | $5.91 | $5.90 | 6,730 |
| 03:55 PM | $5.90 | Down $ -0.01 | $5.91 | $5.90 | 3,112 |
| 03:54 PM | $5.91 | Up $0.01 | $5.91 | $5.90 | 9,789 |
| 03:53 PM | $5.90 | Down $ -0.01 | $5.92 | $5.90 | 17,845 |
| 03:52 PM | $5.91 | Up $0.00 | $5.92 | $5.91 | 10,768 |
| 03:51 PM | $5.91 | Up $0.01 | $5.91 | $5.90 | 11,513 |
| 03:50 PM | $5.90 | Up $0.00 | $5.91 | $5.90 | 12,362 |
| 03:49 PM | $5.90 | Down $ -0.02 | $5.92 | $5.90 | 16,127 |
| 03:48 PM | $5.92 | Down $ -0.01 | $5.93 | $5.91 | 49,720 |
| 03:47 PM | $5.93 | Up $0.00 | $5.93 | $5.92 | 3,090 |
| 03:46 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 761 |
| 03:45 PM | $5.93 | Down $0.00 | $5.93 | $5.93 | 500 |
| 03:44 PM | $5.93 | Up $0.01 | $5.93 | $5.92 | 5,750 |
| 03:43 PM | $5.92 | Up $0.01 | $5.92 | $5.91 | 2,996 |
| 03:42 PM | $5.91 | Down $ -0.01 | $5.93 | $5.90 | 25,762 |
| 03:41 PM | $5.92 | Up $0.01 | $5.93 | $5.91 | 14,778 |
| 03:40 PM | $5.91 | Down $ -0.02 | $5.94 | $5.91 | 49,539 |
| 03:39 PM | $5.93 | Down $ -0.01 | $5.94 | $5.93 | 3,900 |
| 03:38 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 2,200 |
| 03:37 PM | $5.94 | Up $0.02 | $5.94 | $5.93 | 13,241 |
| 03:36 PM | $5.92 | Down $0.00 | $5.92 | $5.92 | 800 |
| 03:35 PM | $5.93 | Down $ -0.01 | $5.93 | $5.92 | 7,650 |
| 03:34 PM | $5.93 | Down $0.00 | $5.93 | $5.93 | 1,400 |
| 03:33 PM | $5.94 | Up $0.01 | $5.94 | $5.93 | 6,765 |
| 03:32 PM | $5.92 | Down $ -0.01 | $5.93 | $5.92 | 9,346 |
| 03:31 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 4,459 |
| 03:30 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 600 |
| 03:29 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 2,611 |
| 03:28 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 800 |
| 03:27 PM | $5.93 | Down $ -0.01 | $5.94 | $5.93 | 3,258 |
| 03:26 PM | $5.94 | Up $0.00 | $5.95 | $5.94 | 6,232 |
| 03:25 PM | $5.94 | Down $0.00 | $5.95 | $5.94 | 4,739 |
| 03:24 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 1,700 |
| 03:23 PM | $5.94 | Down $0.00 | $5.95 | $5.94 | 1,240 |
| 03:22 PM | $5.95 | Down $ -0.02 | $5.97 | $5.95 | 12,632 |
| 03:21 PM | $5.97 | Down $ -0.01 | $5.98 | $5.97 | 4,236 |
| 03:19 PM | $5.98 | Up $0.01 | $5.98 | $5.97 | 6,077 |
| 03:19 PM | $5.98 | Up $0.00 | $5.98 | $5.97 | 0 |
| 03:18 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 100 |
| 03:17 PM | $5.96 | Down $ -0.01 | $5.97 | $5.96 | 6,726 |
| 03:16 PM | $5.97 | Down $ -0.01 | $5.97 | $5.97 | 857 |
| 03:14 PM | $5.98 | Up $0.00 | $5.98 | $5.98 | 1,000 |
| 03:14 PM | $5.98 | Up $0.00 | $5.98 | $5.98 | 0 |
| 03:13 PM | $5.98 | Up $0.01 | $5.98 | $5.97 | 5,400 |
| 03:12 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 2,410 |
| 03:11 PM | $5.97 | Down $0.00 | $5.97 | $5.97 | 500 |
| 03:10 PM | $5.97 | Down $0.00 | $5.98 | $5.97 | 4,348 |
| 03:09 PM | $5.98 | Up $0.01 | $5.98 | $5.97 | 5,484 |
| 03:07 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 1,624 |
| 03:07 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 0 |
| 03:06 PM | $5.97 | Down $0.00 | $5.97 | $5.97 | 3,363 |
| 03:05 PM | $5.97 | Down $ -0.01 | $5.99 | $5.97 | 3,402 |
| 03:04 PM | $5.98 | Up $0.00 | $5.99 | $5.97 | 17,829 |
| 03:03 PM | $5.98 | Down $0.00 | $5.98 | $5.98 | 1,000 |
| 03:02 PM | $5.99 | Up $0.00 | $5.99 | $5.99 | 1,300 |
| 03:01 PM | $5.99 | Up $0.00 | $5.99 | $5.99 | 100 |
| 03:00 PM | $5.98 | Down $0.00 | $5.98 | $5.98 | 100 |
| 02:59 PM | $5.99 | Up $0.00 | $5.99 | $5.99 | 100 |
| 02:58 PM | $5.99 | Down $0.00 | $5.99 | $5.99 | 100 |
| 02:57 PM | $5.99 | Down $0.00 | $5.99 | $5.99 | 2,906 |
| 02:56 PM | $5.99 | Up $0.00 | $5.99 | $5.99 | 200 |
| 02:55 PM | $5.99 | Down $ -0.02 | $6.01 | $5.99 | 7,803 |
| 02:54 PM | $6.01 | Up $0.00 | $6.01 | $6.01 | 200 |
| 02:53 PM | $6.01 | Up $0.00 | $6.01 | $6.00 | 1,791 |
| 02:52 PM | $6.00 | Up $0.01 | $6.00 | $6.00 | 1,264 |
| 02:51 PM | $5.99 | Down $0.00 | $5.99 | $5.99 | 400 |
| 02:50 PM | $6.00 | Down $0.00 | $6.01 | $6.00 | 3,259 |
| 02:49 PM | $6.00 | Down $0.00 | $6.00 | $6.00 | 3,529 |
| 02:48 PM | $6.00 | Up $0.01 | $6.00 | $6.00 | 1,698 |
| 02:47 PM | $6.00 | Up $0.00 | $6.00 | $5.99 | 3,845 |
| 02:46 PM | $6.00 | Up $0.00 | $6.00 | $5.99 | 1,798 |
| 02:45 PM | $5.99 | Up $0.00 | $6.00 | $5.98 | 5,254 |
| 02:44 PM | $5.99 | Up $0.02 | $5.99 | $5.97 | 10,893 |
| 02:43 PM | $5.97 | Up $0.03 | $5.97 | $5.95 | 21,783 |
| 02:42 PM | $5.94 | Up $0.01 | $5.94 | $5.94 | 1,061 |
| 02:41 PM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 400 |
| 02:40 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 300 |
| 02:39 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 500 |
| 02:38 PM | $5.94 | Up $0.01 | $5.94 | $5.94 | 7,075 |
| 02:37 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 1,500 |
| 02:36 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 100 |
| 02:35 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 200 |
| 02:34 PM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 7,871 |
| 02:33 PM | $5.94 | Up $0.01 | $5.94 | $5.94 | 200 |
| 02:32 PM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 1,400 |
| 02:31 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 500 |
| 02:30 PM | $5.94 | Up $0.01 | $5.94 | $5.94 | 800 |
| 02:29 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 3,427 |
| 02:28 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 100 |
| 02:27 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 200 |
| 02:26 PM | $5.94 | Down $ -0.01 | $5.95 | $5.94 | 4,905 |
| 02:25 PM | $5.94 | Up $0.02 | $5.95 | $5.93 | 10,787 |
| 02:24 PM | $5.92 | Down $ -0.01 | $5.93 | $5.92 | 600 |
| 02:23 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 500 |
| 02:22 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 200 |
| 02:21 PM | $5.93 | Up $0.00 | $5.93 | $5.92 | 500 |
| 02:20 PM | $5.92 | Down $0.00 | $5.93 | $5.92 | 500 |
| 02:19 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 100 |
| 02:18 PM | $5.92 | Up $0.00 | $5.93 | $5.92 | 1,600 |
| 02:17 PM | $5.92 | Down $0.00 | $5.93 | $5.92 | 200 |
| 02:16 PM | $5.93 | Down $0.00 | $5.93 | $5.93 | 700 |
| 02:15 PM | $5.93 | Up $0.01 | $5.93 | $5.93 | 1,600 |
| 02:14 PM | $5.92 | Down $0.00 | $5.93 | $5.92 | 1,517 |
| 02:13 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 398 |
| 02:12 PM | $5.93 | Down $0.00 | $5.93 | $5.93 | 100 |
| 02:11 PM | $5.93 | Up $0.00 | $5.93 | $5.92 | 1,300 |
| 02:09 PM | $5.93 | Down $0.00 | $5.93 | $5.93 | 2,178 |
| 02:09 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 0 |
| 02:08 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 400 |
| 02:07 PM | $5.93 | Down $ -0.01 | $5.93 | $5.93 | 4,272 |
| 02:06 PM | $5.94 | Down $ -0.01 | $5.95 | $5.94 | 3,400 |
| 02:05 PM | $5.95 | Up $0.00 | $5.95 | $5.94 | 1,200 |
| 02:03 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 2,660 |
| 02:03 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 0 |
| 02:02 PM | $5.95 | Up $0.02 | $5.95 | $5.94 | 3,110 |
| 02:01 PM | $5.93 | Down $ -0.01 | $5.93 | $5.93 | 200 |
| 02:00 PM | $5.94 | Up $0.00 | $5.94 | $5.93 | 3,506 |
| 01:59 PM | $5.94 | Up $0.01 | $5.94 | $5.94 | 430 |
| 01:58 PM | $5.93 | Down $ -0.03 | $5.96 | $5.93 | 13,157 |
| 01:57 PM | $5.96 | Down $0.00 | $5.96 | $5.96 | 700 |
| 01:56 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 200 |
| 01:55 PM | $5.96 | Up $0.01 | $5.96 | $5.96 | 400 |
| 01:54 PM | $5.95 | Up $0.00 | $5.96 | $5.95 | 5,747 |
| 01:53 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 200 |
| 01:52 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 200 |
| 01:51 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 8,547 |
| 01:50 PM | $5.95 | Down $0.00 | $5.95 | $5.95 | 100 |
| 01:49 PM | $5.95 | Up $0.01 | $5.95 | $5.94 | 587 |
| 01:47 PM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 100 |
| 01:47 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 0 |
| 01:45 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 1,918 |
| 01:45 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 0 |
| 01:44 PM | $5.95 | Down $ -0.01 | $5.95 | $5.95 | 200 |
| 01:43 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 2,168 |
| 01:41 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 400 |
| 01:41 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 0 |
| 01:40 PM | $5.96 | Down $ -0.01 | $5.97 | $5.96 | 2,518 |
| 01:39 PM | $5.97 | Up $0.02 | $5.98 | $5.96 | 12,366 |
| 01:37 PM | $5.95 | Up $0.00 | $5.96 | $5.95 | 530 |
| 01:37 PM | $5.95 | Up $0.00 | $5.96 | $5.95 | 0 |
| 01:36 PM | $5.95 | Up $0.00 | $5.96 | $5.95 | 400 |
| 01:35 PM | $5.95 | Down $ -0.01 | $5.96 | $5.95 | 200 |
| 01:33 PM | $5.96 | Down $ -0.01 | $5.96 | $5.96 | 1,614 |
| 01:33 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 0 |
| 01:32 PM | $5.97 | Up $0.01 | $5.97 | $5.96 | 800 |
| 01:31 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 2,405 |
| 01:30 PM | $5.96 | Up $0.01 | $5.96 | $5.96 | 1,849 |
| 01:29 PM | $5.95 | Down $0.00 | $5.95 | $5.95 | 300 |
| 01:28 PM | $5.96 | Up $0.00 | $5.96 | $5.95 | 379 |
| 01:26 PM | $5.96 | Up $0.00 | $5.96 | $5.95 | 4,106 |
| 01:26 PM | $5.96 | Up $0.00 | $5.96 | $5.95 | 0 |
| 01:25 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 8,192 |
| 01:24 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 1,597 |
| 01:23 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 1,206 |
| 01:22 PM | $5.95 | Down $ -0.01 | $5.95 | $5.95 | 1,600 |
| 01:21 PM | $5.96 | Up $0.00 | $5.96 | $5.95 | 2,400 |
| 01:20 PM | $5.96 | Up $0.00 | $5.96 | $5.96 | 2,157 |
| 01:19 PM | $5.96 | Down $ -0.03 | $5.98 | $5.96 | 9,204 |
| 01:17 PM | $5.98 | Down $ -0.01 | $5.99 | $5.98 | 4,126 |
| 01:17 PM | $5.98 | Up $0.00 | $5.99 | $5.98 | 0 |
| 01:16 PM | $5.99 | Up $0.00 | $5.99 | $5.99 | 600 |
| 01:15 PM | $5.99 | Up $0.00 | $5.99 | $5.99 | 100 |
| 01:14 PM | $5.99 | Down $0.00 | $5.99 | $5.99 | 1,000 |
| 01:13 PM | $5.99 | Up $0.01 | $5.99 | $5.98 | 3,997 |
| 01:12 PM | $5.98 | Up $0.00 | $5.98 | $5.98 | 300 |
| 01:10 PM | $5.98 | Up $0.01 | $5.98 | $5.98 | 1,125 |
| 01:10 PM | $5.98 | Up $0.00 | $5.98 | $5.98 | 0 |
| 01:07 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 100 |
| 01:07 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 0 |
| 01:07 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 0 |
| 01:06 PM | $5.97 | Down $ -0.01 | $5.97 | $5.97 | 496 |
| 01:05 PM | $5.98 | Down $0.00 | $5.99 | $5.98 | 3,153 |
| 01:03 PM | $5.99 | Up $0.00 | $5.99 | $5.99 | 200 |
| 01:03 PM | $5.99 | Up $0.00 | $5.99 | $5.99 | 0 |
| 01:02 PM | $5.99 | Down $0.00 | $5.99 | $5.99 | 5,569 |
| 01:01 PM | $5.99 | Up $0.01 | $5.99 | $5.99 | 425 |
| 01:00 PM | $5.98 | Up $0.00 | $5.98 | $5.98 | 500 |
| 12:59 PM | $5.98 | Down $0.00 | $5.98 | $5.98 | 200 |
| 12:58 PM | $5.99 | Up $0.00 | $5.99 | $5.99 | 106 |
| 12:56 PM | $5.99 | Down $0.00 | $5.99 | $5.99 | 100 |
| 12:56 PM | $5.99 | Up $0.00 | $5.99 | $5.99 | 0 |
| 12:55 PM | $5.99 | Down $ -0.01 | $5.99 | $5.99 | 5,335 |
| 12:54 PM | $6.00 | Up $0.00 | $6.00 | $5.99 | 998 |
| 12:53 PM | $5.99 | Up $0.00 | $5.99 | $5.99 | 4,087 |
| 12:52 PM | $5.99 | Down $0.00 | $5.99 | $5.99 | 100 |
| 12:51 PM | $6.00 | Up $0.00 | $6.00 | $5.99 | 5,943 |
| 12:50 PM | $5.99 | Down $ -0.01 | $6.00 | $5.99 | 6,050 |
| 12:49 PM | $6.00 | Up $0.01 | $6.00 | $6.00 | 4,268 |
| 12:48 PM | $5.99 | Down $0.00 | $5.99 | $5.99 | 100 |
| 12:47 PM | $6.00 | Up $0.00 | $6.00 | $6.00 | 100 |
| 12:46 PM | $5.99 | Up $0.00 | $6.00 | $5.99 | 4,393 |
| 12:45 PM | $5.99 | Down $ -0.01 | $6.00 | $5.99 | 400 |
| 12:44 PM | $6.00 | Down $0.00 | $6.00 | $5.99 | 600 |
| 12:43 PM | $6.00 | Up $0.01 | $6.00 | $5.99 | 900 |
| 12:41 PM | $5.99 | Down $0.00 | $5.99 | $5.99 | 100 |
| 12:41 PM | $5.99 | Up $0.00 | $5.99 | $5.99 | 0 |
| 12:39 PM | $6.00 | Up $0.00 | $6.00 | $6.00 | 200 |
| 12:39 PM | $6.00 | Up $0.00 | $6.00 | $6.00 | 0 |
| 12:38 PM | $5.99 | Up $0.00 | $6.00 | $5.99 | 600 |
| 12:37 PM | $5.99 | Up $0.00 | $5.99 | $5.99 | 100 |
| 12:36 PM | $5.99 | Up $0.01 | $5.99 | $5.98 | 3,125 |
| 12:35 PM | $5.98 | Up $0.02 | $6.00 | $5.97 | 7,787 |
| 12:34 PM | $5.96 | Down $ -0.03 | $6.00 | $5.95 | 28,149 |
| 12:32 PM | $5.99 | Down $ -0.01 | $5.99 | $5.99 | 100 |
| 12:32 PM | $5.99 | Up $0.00 | $5.99 | $5.99 | 0 |
| 12:31 PM | $6.00 | Up $0.00 | $6.00 | $6.00 | 100 |
| 12:30 PM | $6.00 | Up $0.01 | $6.00 | $6.00 | 100 |
| 12:29 PM | $5.99 | Down $0.00 | $6.00 | $5.99 | 3,531 |
| 12:28 PM | $5.99 | Up $0.00 | $5.99 | $5.99 | 300 |
| 12:27 PM | $5.99 | Down $ -0.01 | $6.01 | $5.99 | 5,346 |
| 12:26 PM | $6.01 | Up $0.02 | $6.02 | $5.99 | 24,441 |
| 12:25 PM | $5.99 | Up $0.00 | $5.99 | $5.98 | 6,890 |
| 12:24 PM | $5.98 | Down $ -0.01 | $5.99 | $5.98 | 517 |
| 12:23 PM | $5.99 | Up $0.00 | $5.99 | $5.98 | 764 |
| 12:22 PM | $5.99 | Up $0.01 | $5.99 | $5.97 | 3,068 |
| 12:21 PM | $5.98 | Down $ -0.01 | $5.98 | $5.98 | 1,902 |
| 12:19 PM | $5.99 | Up $0.03 | $5.99 | $5.97 | 6,787 |
| 12:19 PM | $5.99 | Up $0.00 | $5.99 | $5.97 | 0 |
| 12:18 PM | $5.97 | Down $0.00 | $5.97 | $5.97 | 1,100 |
| 12:17 PM | $5.97 | Up $0.00 | $5.97 | $5.97 | 1,800 |
| 12:16 PM | $5.97 | Up $0.01 | $5.97 | $5.97 | 700 |
| 12:15 PM | $5.96 | Up $0.01 | $5.96 | $5.95 | 3,999 |
| 12:14 PM | $5.95 | Up $0.02 | $5.95 | $5.94 | 5,920 |
| 12:13 PM | $5.93 | Down $ -0.01 | $5.93 | $5.93 | 100 |
| 12:11 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 1,336 |
| 12:11 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 0 |
| 12:10 PM | $5.94 | Down $ -0.01 | $5.95 | $5.94 | 1,600 |
| 12:09 PM | $5.95 | Down $0.00 | $5.95 | $5.95 | 200 |
| 12:08 PM | $5.96 | Down $0.00 | $5.96 | $5.96 | 100 |
| 12:07 PM | $5.96 | Up $0.01 | $5.96 | $5.96 | 3,811 |
| 12:05 PM | $5.95 | Up $0.02 | $5.96 | $5.93 | 18,623 |
| 12:05 PM | $5.95 | Up $0.00 | $5.96 | $5.93 | 0 |
| 12:04 PM | $5.93 | Down $ -0.02 | $5.95 | $5.93 | 3,048 |
| 12:03 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 932 |
| 12:01 PM | $5.95 | Down $0.00 | $5.95 | $5.94 | 225 |
| 12:01 PM | $5.95 | Up $0.00 | $5.95 | $5.94 | 0 |
| 12:00 PM | $5.95 | Up $0.01 | $5.95 | $5.95 | 201 |
| 11:59 AM | $5.94 | Up $0.00 | $5.94 | $5.94 | 1,624 |
| 11:58 AM | $5.94 | Up $0.00 | $5.95 | $5.94 | 5,228 |
| 11:57 AM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 1,000 |
| 11:56 AM | $5.95 | Up $0.01 | $5.95 | $5.94 | 3,320 |
| 11:55 AM | $5.94 | Up $0.01 | $5.94 | $5.93 | 3,301 |
| 11:54 AM | $5.93 | Up $0.00 | $5.93 | $5.93 | 2,169 |
| 11:53 AM | $5.93 | Up $0.00 | $5.93 | $5.92 | 600 |
| 11:52 AM | $5.93 | Down $0.00 | $5.93 | $5.92 | 3,500 |
| 11:51 AM | $5.93 | Up $0.00 | $5.93 | $5.92 | 800 |
| 11:50 AM | $5.93 | Up $0.02 | $5.93 | $5.92 | 3,691 |
| 11:48 AM | $5.91 | Up $0.01 | $5.91 | $5.91 | 4,264 |
| 11:48 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 0 |
| 11:47 AM | $5.90 | Up $0.02 | $5.90 | $5.88 | 7,723 |
| 11:46 AM | $5.89 | Down $ -0.02 | $5.90 | $5.88 | 30,440 |
| 11:45 AM | $5.90 | Down $ -0.01 | $5.91 | $5.90 | 1,923 |
| 11:44 AM | $5.92 | Up $0.00 | $5.92 | $5.92 | 200 |
| 11:43 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 600 |
| 11:42 AM | $5.91 | Down $ -0.01 | $5.91 | $5.90 | 12,350 |
| 11:40 AM | $5.92 | Down $ -0.01 | $5.93 | $5.92 | 5,800 |
| 11:40 AM | $5.92 | Up $0.00 | $5.93 | $5.92 | 0 |
| 11:39 AM | $5.93 | Up $0.01 | $5.94 | $5.93 | 900 |
| 11:38 AM | $5.92 | Up $0.01 | $5.92 | $5.92 | 2,200 |
| 11:37 AM | $5.91 | Down $ -0.01 | $5.93 | $5.91 | 3,435 |
| 11:36 AM | $5.92 | Up $0.01 | $5.92 | $5.89 | 13,162 |
| 11:35 AM | $5.91 | Down $ -0.04 | $5.95 | $5.89 | 51,324 |
| 11:34 AM | $5.95 | Down $ -0.01 | $5.96 | $5.95 | 4,972 |
| 11:33 AM | $5.96 | Down $0.00 | $5.96 | $5.96 | 100 |
| 11:32 AM | $5.97 | Up $0.00 | $5.97 | $5.97 | 650 |
| 11:31 AM | $5.96 | Up $0.00 | $5.96 | $5.96 | 1,408 |
| 11:30 AM | $5.96 | Down $ -0.01 | $5.97 | $5.95 | 15,479 |
| 11:29 AM | $5.98 | Down $ -0.01 | $5.98 | $5.98 | 4,299 |
| 11:28 AM | $5.98 | Up $0.01 | $5.98 | $5.98 | 460 |
| 11:27 AM | $5.97 | Up $0.00 | $5.97 | $5.96 | 4,869 |
| 11:26 AM | $5.97 | Up $0.00 | $5.97 | $5.96 | 5,055 |
| 11:25 AM | $5.96 | Up $0.00 | $5.96 | $5.96 | 900 |
| 11:24 AM | $5.96 | Down $0.00 | $5.97 | $5.95 | 5,163 |
| 11:23 AM | $5.97 | Up $0.00 | $5.97 | $5.97 | 100 |
| 11:22 AM | $5.97 | Up $0.01 | $5.97 | $5.96 | 7,041 |
| 11:21 AM | $5.96 | Down $0.00 | $5.96 | $5.95 | 1,700 |
| 11:20 AM | $5.96 | Up $0.01 | $5.96 | $5.95 | 564 |
| 11:19 AM | $5.95 | Down $0.00 | $5.95 | $5.95 | 100 |
| 11:17 AM | $5.96 | Down $0.00 | $5.96 | $5.96 | 100 |
| 11:17 AM | $5.96 | Up $0.00 | $5.96 | $5.96 | 0 |
| 11:16 AM | $5.96 | Up $0.01 | $5.96 | $5.96 | 1,434 |
| 11:15 AM | $5.95 | Up $0.00 | $5.95 | $5.94 | 3,051 |
| 11:14 AM | $5.95 | Up $0.00 | $5.95 | $5.95 | 1,200 |
| 11:13 AM | $5.95 | Up $0.00 | $5.96 | $5.94 | 27,319 |
| 11:12 AM | $5.95 | Down $ -0.01 | $5.96 | $5.95 | 500 |
| 11:11 AM | $5.96 | Up $0.01 | $5.96 | $5.95 | 468 |
| 11:10 AM | $5.95 | Down $0.00 | $5.96 | $5.95 | 300 |
| 11:09 AM | $5.96 | Down $0.00 | $5.96 | $5.96 | 703 |
| 11:08 AM | $5.96 | Up $0.01 | $5.96 | $5.96 | 200 |
| 11:07 AM | $5.95 | Up $0.00 | $5.95 | $5.95 | 2,960 |
| 11:06 AM | $5.95 | Up $0.00 | $5.95 | $5.95 | 7,900 |
| 11:05 AM | $5.95 | Down $0.00 | $5.95 | $5.95 | 350 |
| 11:04 AM | $5.96 | Up $0.00 | $5.96 | $5.96 | 200 |
| 11:03 AM | $5.95 | Up $0.00 | $5.95 | $5.94 | 5,304 |
| 11:02 AM | $5.95 | Up $0.00 | $5.95 | $5.95 | 790 |
| 11:01 AM | $5.95 | Down $0.00 | $5.95 | $5.94 | 9,807 |
| 11:00 AM | $5.96 | Up $0.00 | $5.97 | $5.95 | 13,724 |
| 10:59 AM | $5.96 | Down $ -0.01 | $5.96 | $5.94 | 9,911 |
| 10:58 AM | $5.97 | Up $0.00 | $5.97 | $5.96 | 233 |
| 10:57 AM | $5.96 | Up $0.00 | $5.96 | $5.96 | 1,600 |
| 10:56 AM | $5.96 | Up $0.00 | $5.96 | $5.96 | 2,383 |
| 10:55 AM | $5.96 | Down $0.00 | $5.97 | $5.95 | 5,229 |
| 10:54 AM | $5.97 | Up $0.00 | $5.97 | $5.96 | 2,176 |
| 10:53 AM | $5.96 | Up $0.01 | $5.96 | $5.95 | 6,173 |
| 10:52 AM | $5.95 | Up $0.01 | $5.95 | $5.93 | 10,072 |
| 10:50 AM | $5.94 | Down $ -0.01 | $5.95 | $5.94 | 7,642 |
| 10:50 AM | $5.94 | Up $0.00 | $5.95 | $5.94 | 0 |
| 10:49 AM | $5.95 | Up $0.00 | $5.95 | $5.95 | 1,899 |
| 10:48 AM | $5.95 | Up $0.00 | $5.95 | $5.94 | 49,605 |
| 10:47 AM | $5.95 | Down $ -0.01 | $5.96 | $5.95 | 32,642 |
| 10:46 AM | $5.96 | Up $0.00 | $5.96 | $5.96 | 300 |
| 10:44 AM | $5.96 | Down $ -0.01 | $5.97 | $5.96 | 1,863 |
| 10:44 AM | $5.96 | Up $0.00 | $5.97 | $5.96 | 0 |
| 10:43 AM | $5.97 | Down $ -0.01 | $5.98 | $5.97 | 866 |
| 10:42 AM | $5.98 | Up $0.01 | $5.98 | $5.97 | 4,837 |
| 10:41 AM | $5.97 | Up $0.00 | $5.97 | $5.97 | 2,700 |
| 10:40 AM | $5.97 | Up $0.00 | $5.97 | $5.95 | 2,400 |
| 10:39 AM | $5.96 | Down $ -0.01 | $5.97 | $5.95 | 3,647 |
| 10:38 AM | $5.97 | Up $0.00 | $5.97 | $5.97 | 700 |
| 10:37 AM | $5.97 | Up $0.00 | $5.97 | $5.96 | 3,386 |
| 10:36 AM | $5.97 | Up $0.01 | $5.97 | $5.96 | 8,126 |
| 10:35 AM | $5.96 | Down $ -0.02 | $5.98 | $5.96 | 8,295 |
| 10:34 AM | $5.98 | Down $0.00 | $5.98 | $5.98 | 2,440 |
| 10:33 AM | $5.99 | Up $0.02 | $5.99 | $5.98 | 2,901 |
| 10:32 AM | $5.97 | Up $0.00 | $5.98 | $5.97 | 6,192 |
| 10:31 AM | $5.97 | Up $0.00 | $5.98 | $5.97 | 9,140 |
| 10:30 AM | $5.97 | Down $ -0.01 | $5.98 | $5.96 | 18,949 |
| 10:29 AM | $5.98 | Up $0.01 | $5.98 | $5.96 | 11,000 |
| 10:28 AM | $5.97 | Up $0.00 | $5.98 | $5.96 | 8,850 |
| 10:27 AM | $5.97 | Down $ -0.02 | $6.00 | $5.97 | 10,460 |
| 10:26 AM | $5.99 | Up $0.01 | $5.99 | $5.98 | 2,200 |
| 10:25 AM | $5.98 | Up $0.02 | $5.98 | $5.97 | 2,900 |
| 10:24 AM | $5.97 | Up $0.01 | $5.97 | $5.95 | 4,684 |
| 10:23 AM | $5.95 | Down $ -0.01 | $5.98 | $5.95 | 22,109 |
| 10:22 AM | $5.97 | Down $0.00 | $5.97 | $5.97 | 1,834 |
| 10:21 AM | $5.97 | Up $0.00 | $5.97 | $5.97 | 4,200 |
| 10:20 AM | $5.97 | Up $0.02 | $5.97 | $5.96 | 8,391 |
| 10:19 AM | $5.95 | Down $ -0.03 | $5.98 | $5.95 | 16,440 |
| 10:18 AM | $5.98 | Up $0.01 | $5.98 | $5.97 | 2,816 |
| 10:17 AM | $5.97 | Up $0.01 | $5.98 | $5.96 | 6,429 |
| 10:16 AM | $5.96 | Up $0.00 | $5.96 | $5.95 | 9,398 |
| 10:15 AM | $5.95 | Up $0.00 | $5.95 | $5.94 | 7,547 |
| 10:14 AM | $5.95 | Up $0.01 | $5.95 | $5.94 | 2,467 |
| 10:13 AM | $5.94 | Down $ -0.02 | $5.96 | $5.94 | 11,305 |
| 10:12 AM | $5.96 | Down $ -0.02 | $5.98 | $5.95 | 11,865 |
| 10:11 AM | $5.98 | Up $0.01 | $5.98 | $5.97 | 13,299 |
| 10:10 AM | $5.98 | Down $ -0.02 | $5.99 | $5.97 | 5,351 |
| 10:09 AM | $5.99 | Down $0.00 | $6.01 | $5.99 | 11,461 |
| 10:08 AM | $6.00 | Up $0.03 | $6.01 | $5.98 | 18,138 |
| 10:07 AM | $5.97 | Up $0.00 | $5.98 | $5.97 | 3,300 |
| 10:06 AM | $5.97 | Down $ -0.03 | $6.00 | $5.97 | 9,074 |
| 10:05 AM | $5.99 | Up $0.00 | $5.99 | $5.98 | 15,046 |
| 10:04 AM | $5.99 | Up $0.00 | $6.01 | $5.98 | 17,415 |
| 10:03 AM | $5.99 | Up $0.02 | $5.99 | $5.97 | 5,026 |
| 10:02 AM | $5.97 | Up $0.00 | $5.97 | $5.96 | 18,064 |
| 10:01 AM | $5.97 | Down $ -0.03 | $6.00 | $5.97 | 15,820 |
| 10:00 AM | $6.00 | Up $0.03 | $6.00 | $5.96 | 9,451 |
| 09:59 AM | $5.97 | Down $ -0.04 | $6.00 | $5.96 | 17,477 |
| 09:58 AM | $6.00 | Down $ -0.01 | $6.00 | $5.98 | 12,210 |
| 09:57 AM | $6.01 | Down $ -0.02 | $6.04 | $6.01 | 5,606 |
| 09:56 AM | $6.03 | Down $0.00 | $6.03 | $6.03 | 2,447 |
| 09:55 AM | $6.03 | Up $0.00 | $6.03 | $6.03 | 2,534 |
| 09:54 AM | $6.03 | Down $0.00 | $6.03 | $6.03 | 1,236 |
| 09:53 AM | $6.03 | Down $ -0.01 | $6.05 | $6.03 | 7,683 |
| 09:52 AM | $6.04 | Up $0.02 | $6.04 | $6.01 | 14,508 |
| 09:51 AM | $6.02 | Down $ -0.01 | $6.03 | $6.02 | 6,305 |
| 09:50 AM | $6.03 | Up $0.00 | $6.03 | $6.03 | 2,556 |
| 09:49 AM | $6.03 | Up $0.01 | $6.03 | $6.01 | 9,883 |
| 09:48 AM | $6.02 | Down $ -0.04 | $6.06 | $6.02 | 11,464 |
| 09:47 AM | $6.06 | Up $0.02 | $6.06 | $6.05 | 6,700 |
| 09:46 AM | $6.04 | Down $ -0.02 | $6.05 | $6.03 | 24,347 |
| 09:45 AM | $6.06 | Up $0.01 | $6.06 | $6.05 | 8,807 |
| 09:44 AM | $6.05 | Up $0.00 | $6.05 | $6.05 | 400 |
| 09:43 AM | $6.04 | Down $0.00 | $6.06 | $6.03 | 6,759 |
| 09:42 AM | $6.04 | Down $ -0.01 | $6.05 | $6.02 | 18,438 |
| 09:41 AM | $6.05 | Down $ -0.01 | $6.07 | $6.05 | 9,514 |
| 09:40 AM | $6.06 | Down $ -0.05 | $6.11 | $6.06 | 18,794 |
| 09:39 AM | $6.11 | Down $0.00 | $6.12 | $6.11 | 2,023 |
| 09:38 AM | $6.12 | Up $0.00 | $6.14 | $6.12 | 8,700 |
| 09:37 AM | $6.12 | Down $0.00 | $6.12 | $6.11 | 1,500 |
| 09:36 AM | $6.12 | Up $0.01 | $6.15 | $6.11 | 20,188 |
| 09:35 AM | $6.11 | Down $ -0.03 | $6.15 | $6.10 | 24,830 |
| 09:34 AM | $6.14 | Up $0.00 | $6.15 | $6.13 | 10,446 |
| 09:33 AM | $6.14 | Down $ -0.04 | $6.20 | $6.14 | 69,288 |
| 09:32 AM | $6.19 | Down $ -0.07 | $6.25 | $6.18 | 34,210 |
| 09:31 AM | $6.25 | Up $0.00 | $6.25 | $6.22 | 24,943 |
| 09:30 AM | $6.25 | Down $ -0.03 | $6.28 | $6.25 | 50,594 |
| Previous close | $6.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-05-2024 | $5.90 | $5.95 | $6.02 | $5.89 | 1,093,845 |
| 15-05-2024 | $6.28 | $6.33 | $6.36 | $6.28 | 769,770 |
| 14-05-2024 | $6.39 | $6.49 | $6.49 | $6.34 | 892,096 |
| 13-05-2024 | $6.47 | $6.50 | $6.58 | $6.46 | 1,167,633 |
| 10-05-2024 | $6.33 | $6.32 | $6.37 | $6.29 | 812,876 |
| 09-05-2024 | $6.41 | $6.07 | $6.41 | $6.07 | 768,731 |
| 08-05-2024 | $6.44 | $6.37 | $6.47 | $6.33 | 401,382 |
| 07-05-2024 | $6.42 | $6.48 | $6.49 | $6.41 | 532,948 |
| 06-05-2024 | $6.39 | $6.45 | $6.48 | $6.38 | 704,309 |
| 03-05-2024 | $6.42 | $6.32 | $6.47 | $6.31 | 1,141,855 |
| 02-05-2024 | $5.91 | $5.90 | $5.97 | $5.88 | 650,241 |
| 01-05-2024 | $5.71 | $5.58 | $5.83 | $5.55 | 496,945 |
| 30-04-2024 | $5.60 | $5.70 | $5.70 | $5.58 | 580,975 |
| 29-04-2024 | $5.87 | $5.89 | $5.97 | $5.83 | 987,138 |
| 26-04-2024 | $5.68 | $5.62 | $5.77 | $5.58 | 1,165,836 |
| 25-04-2024 | $5.38 | $5.29 | $5.40 | $5.26 | 1,709,473 |
| 24-04-2024 | $5.59 | $5.68 | $5.73 | $5.58 | 942,242 |
| 23-04-2024 | $5.80 | $5.85 | $5.95 | $5.80 | 499,408 |
| 22-04-2024 | $5.87 | $5.89 | $5.97 | $5.83 | 869,159 |
| 19-04-2024 | $5.78 | $5.85 | $5.87 | $5.70 | 972,032 |
| 18-04-2024 | $5.80 | $5.83 | $5.89 | $5.69 | 1,437,516 |
| 17-04-2024 | $6.05 | $6.13 | $6.13 | $5.91 | 1,259,051 |
| 16-04-2024 | $6.04 | $5.93 | $6.12 | $5.90 | 1,929,952 |
| 15-04-2024 | $6.26 | $6.37 | $6.38 | $6.06 | 2,441,298 |
| 12-04-2024 | $6.57 | $6.71 | $6.76 | $6.41 | 2,732,828 |
| 11-04-2024 | $7.36 | $7.38 | $7.38 | $7.27 | 891,744 |
| 10-04-2024 | $7.53 | $7.70 | $7.72 | $7.48 | 956,958 |
| 09-04-2024 | $8.24 | $8.05 | $8.24 | $8.05 | 1,183,541 |
| 08-04-2024 | $7.95 | $7.97 | $8.08 | $7.89 | 1,276,252 |
| 05-04-2024 | $7.66 | $7.63 | $7.67 | $7.57 | 758,784 |
Graphs are not available, please refer to the detailed table