Quotes and Market Data
Find a quote
BLACKBERRY LIMITED
6.26 Up 0.05 (0.80 %)
Delayed : 2025/06/30 17:00:00
- Previous close $6.21
- Opening $6.29
- Price Ask $6.24
- Price Bid $6.24
- Size Bid 450
- Size Ask 220
- Today High $6.41
- Today Low $6.13
- 52 Weeks High $8.86
- 52 Weeks Low $2.89
- Volume 3,373,861
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $6.26 | Up $0.00 | $6.26 | $6.26 | 168,200 |
| 03:59 PM | $6.26 | Up $0.00 | $6.26 | $6.25 | 15,600 |
| 03:58 PM | $6.26 | Down $ -0.01 | $6.27 | $6.25 | 46,400 |
| 03:57 PM | $6.27 | Up $0.00 | $6.27 | $6.27 | 3,100 |
| 03:56 PM | $6.27 | Down $0.00 | $6.27 | $6.27 | 2,600 |
| 03:55 PM | $6.27 | Up $0.00 | $6.27 | $6.27 | 2,000 |
| 03:54 PM | $6.27 | Up $0.01 | $6.27 | $6.27 | 19,800 |
| 03:52 PM | $6.26 | Down $0.00 | $6.27 | $6.26 | 51,400 |
| 03:52 PM | $6.26 | Up $0.00 | $6.27 | $6.26 | 0 |
| 03:51 PM | $6.27 | Down $ -0.02 | $6.28 | $6.26 | 50,100 |
| 03:50 PM | $6.28 | Up $0.00 | $6.29 | $6.28 | 9,700 |
| 03:49 PM | $6.28 | Down $0.00 | $6.28 | $6.28 | 1,100 |
| 03:48 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 3,000 |
| 03:47 PM | $6.28 | Up $0.00 | $6.28 | $6.27 | 39,300 |
| 03:46 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 7,700 |
| 03:45 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 200 |
| 03:44 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 100 |
| 03:43 PM | $6.28 | Up $0.00 | $6.29 | $6.28 | 1,500 |
| 03:42 PM | $6.28 | Up $0.00 | $6.29 | $6.28 | 36,000 |
| 03:41 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 2,000 |
| 03:40 PM | $6.28 | Up $0.01 | $6.28 | $6.27 | 32,100 |
| 03:39 PM | $6.27 | Up $0.00 | $6.27 | $6.27 | 1,200 |
| 03:38 PM | $6.27 | Up $0.00 | $6.27 | $6.26 | 4,200 |
| 03:37 PM | $6.26 | Up $0.00 | $6.27 | $6.26 | 1,900 |
| 03:36 PM | $6.26 | Up $0.00 | $6.26 | $6.26 | 600 |
| 03:35 PM | $6.26 | Down $ -0.01 | $6.26 | $6.26 | 1,200 |
| 03:34 PM | $6.27 | Up $0.01 | $6.27 | $6.26 | 600 |
| 03:33 PM | $6.26 | Up $0.00 | $6.27 | $6.26 | 900 |
| 03:32 PM | $6.26 | Up $0.01 | $6.27 | $6.26 | 19,100 |
| 03:31 PM | $6.25 | Down $ -0.01 | $6.25 | $6.25 | 1,700 |
| 03:30 PM | $6.27 | Down $ -0.01 | $6.27 | $6.26 | 5,600 |
| 03:29 PM | $6.28 | Up $0.03 | $6.28 | $6.26 | 2,500 |
| 03:28 PM | $6.25 | Down $0.00 | $6.25 | $6.25 | 300 |
| 03:27 PM | $6.26 | Up $0.00 | $6.26 | $6.26 | 200 |
| 03:26 PM | $6.26 | Down $0.00 | $6.27 | $6.25 | 8,600 |
| 03:25 PM | $6.26 | Down $0.00 | $6.26 | $6.26 | 200 |
| 03:24 PM | $6.27 | Down $0.00 | $6.27 | $6.27 | 100 |
| 03:22 PM | $6.27 | Up $0.02 | $6.28 | $6.27 | 41,800 |
| 03:22 PM | $6.27 | Up $0.00 | $6.28 | $6.27 | 0 |
| 03:21 PM | $6.25 | Up $0.02 | $6.26 | $6.24 | 74,900 |
| 03:20 PM | $6.23 | Up $0.01 | $6.24 | $6.23 | 400 |
| 03:19 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 100 |
| 03:18 PM | $6.23 | Down $ -0.01 | $6.23 | $6.23 | 100 |
| 03:17 PM | $6.23 | Down $ -0.01 | $6.24 | $6.23 | 17,000 |
| 03:16 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 1,100 |
| 03:15 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 100 |
| 03:14 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 3,000 |
| 03:13 PM | $6.24 | Up $0.00 | $6.24 | $6.23 | 1,500 |
| 03:12 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 2,100 |
| 03:10 PM | $6.24 | Down $0.00 | $6.24 | $6.24 | 1,100 |
| 03:10 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 0 |
| 03:08 PM | $6.24 | Down $0.00 | $6.25 | $6.24 | 15,100 |
| 03:08 PM | $6.24 | Up $0.00 | $6.25 | $6.24 | 0 |
| 03:07 PM | $6.25 | Up $0.00 | $6.25 | $6.24 | 20,700 |
| 03:05 PM | $6.24 | Up $0.01 | $6.24 | $6.24 | 1,000 |
| 03:05 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 0 |
| 03:03 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 700 |
| 03:03 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 0 |
| 03:02 PM | $6.23 | Up $0.01 | $6.24 | $6.23 | 8,800 |
| 02:59 PM | $6.23 | Down $ -0.01 | $6.23 | $6.23 | 200 |
| 02:59 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 0 |
| 02:59 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 0 |
| 02:58 PM | $6.23 | Up $0.02 | $6.23 | $6.22 | 36,300 |
| 02:55 PM | $6.21 | Up $0.00 | $6.22 | $6.21 | 4,500 |
| 02:55 PM | $6.21 | Up $0.00 | $6.22 | $6.21 | 0 |
| 02:55 PM | $6.21 | Up $0.00 | $6.22 | $6.21 | 0 |
| 02:53 PM | $6.21 | Down $0.00 | $6.22 | $6.21 | 2,400 |
| 02:53 PM | $6.21 | Up $0.00 | $6.22 | $6.21 | 0 |
| 02:52 PM | $6.22 | Up $0.01 | $6.22 | $6.21 | 9,100 |
| 02:51 PM | $6.20 | Down $ -0.01 | $6.20 | $6.20 | 8,000 |
| 02:48 PM | $6.22 | Down $0.00 | $6.22 | $6.21 | 1,600 |
| 02:48 PM | $6.22 | Up $0.00 | $6.22 | $6.21 | 0 |
| 02:48 PM | $6.22 | Up $0.00 | $6.22 | $6.21 | 0 |
| 02:47 PM | $6.22 | Up $0.01 | $6.22 | $6.22 | 3,500 |
| 02:46 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 500 |
| 02:45 PM | $6.21 | Up $0.03 | $6.21 | $6.19 | 8,600 |
| 02:44 PM | $6.19 | Up $0.00 | $6.19 | $6.18 | 400 |
| 02:42 PM | $6.18 | Down $ -0.01 | $6.18 | $6.18 | 600 |
| 02:42 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 0 |
| 02:41 PM | $6.19 | Down $ -0.01 | $6.19 | $6.19 | 16,100 |
| 02:39 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 25,500 |
| 02:39 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 02:38 PM | $6.20 | Up $0.01 | $6.20 | $6.20 | 1,600 |
| 02:37 PM | $6.19 | Up $0.02 | $6.19 | $6.18 | 9,700 |
| 02:35 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 2,900 |
| 02:35 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 0 |
| 02:34 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 700 |
| 02:32 PM | $6.17 | Down $0.00 | $6.17 | $6.17 | 100 |
| 02:32 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 0 |
| 02:31 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 5,900 |
| 02:29 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 100 |
| 02:29 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 0 |
| 02:28 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 100 |
| 02:27 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 200 |
| 02:25 PM | $6.16 | Down $0.00 | $6.16 | $6.16 | 100 |
| 02:25 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 0 |
| 02:24 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 2,900 |
| 02:23 PM | $6.16 | Down $0.00 | $6.17 | $6.16 | 1,600 |
| 02:22 PM | $6.17 | Up $0.00 | $6.17 | $6.16 | 40,300 |
| 02:20 PM | $6.17 | Up $0.01 | $6.17 | $6.16 | 200 |
| 02:20 PM | $6.17 | Up $0.00 | $6.17 | $6.16 | 0 |
| 02:19 PM | $6.15 | Up $0.01 | $6.15 | $6.15 | 20,300 |
| 02:18 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 100 |
| 02:17 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 3,300 |
| 02:16 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 500 |
| 02:15 PM | $6.13 | Up $0.00 | $6.14 | $6.13 | 200 |
| 02:14 PM | $6.13 | Down $ -0.01 | $6.13 | $6.13 | 100 |
| 02:13 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 4,200 |
| 02:12 PM | $6.14 | Up $0.00 | $6.15 | $6.14 | 300 |
| 02:11 PM | $6.14 | Down $ -0.01 | $6.14 | $6.14 | 3,000 |
| 02:10 PM | $6.15 | Up $0.01 | $6.15 | $6.14 | 16,900 |
| 02:09 PM | $6.14 | Down $ -0.01 | $6.15 | $6.14 | 3,000 |
| 02:08 PM | $6.15 | Down $ -0.01 | $6.16 | $6.15 | 200 |
| 02:07 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 1,100 |
| 02:06 PM | $6.16 | Up $0.01 | $6.16 | $6.15 | 2,800 |
| 02:05 PM | $6.15 | Down $0.00 | $6.15 | $6.15 | 1,900 |
| 02:03 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 100 |
| 02:03 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 0 |
| 02:02 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 400 |
| 02:00 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 1,400 |
| 02:00 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:58 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 100 |
| 01:58 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:57 PM | $6.15 | Down $ -0.01 | $6.15 | $6.15 | 16,300 |
| 01:56 PM | $6.16 | Down $ -0.01 | $6.17 | $6.16 | 2,600 |
| 01:55 PM | $6.17 | Down $ -0.01 | $6.17 | $6.16 | 13,100 |
| 01:54 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 100 |
| 01:52 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 500 |
| 01:52 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 0 |
| 01:50 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 8,800 |
| 01:50 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 0 |
| 01:49 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 1,500 |
| 01:48 PM | $6.18 | Up $0.00 | $6.19 | $6.17 | 7,600 |
| 01:47 PM | $6.18 | Up $0.00 | $6.18 | $6.17 | 300 |
| 01:46 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 200 |
| 01:45 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 300 |
| 01:44 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 100 |
| 01:42 PM | $6.17 | Up $0.01 | $6.17 | $6.17 | 900 |
| 01:42 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 0 |
| 01:40 PM | $6.16 | Down $0.00 | $6.17 | $6.16 | 2,800 |
| 01:40 PM | $6.16 | Up $0.00 | $6.17 | $6.16 | 0 |
| 01:39 PM | $6.17 | Down $0.00 | $6.17 | $6.17 | 200 |
| 01:38 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 2,300 |
| 01:36 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 200 |
| 01:36 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 0 |
| 01:35 PM | $6.17 | Down $0.00 | $6.18 | $6.16 | 6,000 |
| 01:34 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 4,000 |
| 01:33 PM | $6.17 | Down $0.00 | $6.17 | $6.15 | 24,000 |
| 01:31 PM | $6.17 | Down $ -0.01 | $6.18 | $6.17 | 5,900 |
| 01:31 PM | $6.17 | Up $0.00 | $6.18 | $6.17 | 0 |
| 01:29 PM | $6.18 | Up $0.00 | $6.19 | $6.17 | 3,300 |
| 01:29 PM | $6.18 | Up $0.00 | $6.19 | $6.17 | 0 |
| 01:28 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 2,900 |
| 01:27 PM | $6.18 | Up $0.01 | $6.18 | $6.17 | 3,400 |
| 01:26 PM | $6.17 | Down $ -0.04 | $6.19 | $6.17 | 39,300 |
| 01:25 PM | $6.20 | Up $0.00 | $6.21 | $6.20 | 19,300 |
| 01:22 PM | $6.20 | Down $0.00 | $6.21 | $6.20 | 1,200 |
| 01:22 PM | $6.20 | Up $0.00 | $6.21 | $6.20 | 0 |
| 01:22 PM | $6.20 | Up $0.00 | $6.21 | $6.20 | 0 |
| 01:21 PM | $6.21 | Down $0.00 | $6.21 | $6.21 | 200 |
| 01:20 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 100 |
| 01:19 PM | $6.21 | Up $0.00 | $6.21 | $6.20 | 1,100 |
| 01:18 PM | $6.20 | Down $0.00 | $6.20 | $6.20 | 100 |
| 01:16 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 900 |
| 01:16 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 01:15 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 100 |
| 01:14 PM | $6.20 | Down $ -0.02 | $6.21 | $6.20 | 43,300 |
| 01:13 PM | $6.23 | Down $ -0.01 | $6.23 | $6.22 | 32,300 |
| 01:11 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 15,000 |
| 01:11 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 0 |
| 01:07 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 1,100 |
| 01:07 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 0 |
| 01:07 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 0 |
| 01:07 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 0 |
| 01:05 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 100 |
| 01:05 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 0 |
| 01:04 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 18,900 |
| 01:03 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 1,000 |
| 01:02 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 14,000 |
| 01:00 PM | $6.23 | Up $0.01 | $6.23 | $6.23 | 6,500 |
| 01:00 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 0 |
| 12:59 PM | $6.22 | Up $0.00 | $6.22 | $6.22 | 2,000 |
| 12:58 PM | $6.22 | Down $ -0.01 | $6.22 | $6.22 | 500 |
| 12:56 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 9,900 |
| 12:56 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 0 |
| 12:55 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 2,200 |
| 12:54 PM | $6.23 | Up $0.01 | $6.23 | $6.23 | 1,800 |
| 12:53 PM | $6.22 | Up $0.00 | $6.23 | $6.22 | 2,000 |
| 12:52 PM | $6.22 | Down $ -0.01 | $6.22 | $6.22 | 16,000 |
| 12:51 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 1,600 |
| 12:49 PM | $6.23 | Down $ -0.02 | $6.23 | $6.23 | 1,500 |
| 12:49 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 0 |
| 12:48 PM | $6.25 | Up $0.00 | $6.25 | $6.25 | 3,700 |
| 12:46 PM | $6.25 | Up $0.01 | $6.25 | $6.25 | 13,500 |
| 12:46 PM | $6.25 | Up $0.00 | $6.25 | $6.25 | 0 |
| 12:44 PM | $6.24 | Up $0.01 | $6.24 | $6.23 | 8,100 |
| 12:44 PM | $6.24 | Up $0.00 | $6.24 | $6.23 | 0 |
| 12:43 PM | $6.23 | Down $ -0.02 | $6.25 | $6.23 | 43,900 |
| 12:41 PM | $6.25 | Up $0.00 | $6.25 | $6.25 | 100 |
| 12:41 PM | $6.25 | Up $0.00 | $6.25 | $6.25 | 0 |
| 12:40 PM | $6.25 | Up $0.01 | $6.25 | $6.25 | 15,000 |
| 12:39 PM | $6.24 | Down $ -0.01 | $6.25 | $6.24 | 1,000 |
| 12:37 PM | $6.25 | Up $0.00 | $6.25 | $6.25 | 10,900 |
| 12:37 PM | $6.25 | Up $0.00 | $6.25 | $6.25 | 0 |
| 12:32 PM | $6.25 | Down $0.00 | $6.25 | $6.25 | 3,800 |
| 12:32 PM | $6.25 | Up $0.00 | $6.25 | $6.25 | 0 |
| 12:32 PM | $6.25 | Up $0.00 | $6.25 | $6.25 | 0 |
| 12:32 PM | $6.25 | Up $0.00 | $6.25 | $6.25 | 0 |
| 12:32 PM | $6.25 | Up $0.00 | $6.25 | $6.25 | 0 |
| 12:31 PM | $6.25 | Up $0.00 | $6.25 | $6.25 | 100 |
| 12:30 PM | $6.25 | Up $0.00 | $6.26 | $6.25 | 3,300 |
| 12:28 PM | $6.25 | Down $0.00 | $6.25 | $6.25 | 200 |
| 12:28 PM | $6.25 | Up $0.00 | $6.25 | $6.25 | 0 |
| 12:25 PM | $6.25 | Up $0.00 | $6.25 | $6.24 | 1,500 |
| 12:25 PM | $6.25 | Up $0.00 | $6.25 | $6.24 | 0 |
| 12:25 PM | $6.25 | Up $0.00 | $6.25 | $6.24 | 0 |
| 12:24 PM | $6.25 | Up $0.01 | $6.25 | $6.25 | 100 |
| 12:21 PM | $6.24 | Down $ -0.01 | $6.24 | $6.24 | 500 |
| 12:21 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 0 |
| 12:21 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 0 |
| 12:20 PM | $6.25 | Up $0.00 | $6.25 | $6.25 | 1,300 |
| 12:19 PM | $6.25 | Down $ -0.01 | $6.25 | $6.25 | 30,000 |
| 12:18 PM | $6.26 | Down $ -0.01 | $6.27 | $6.25 | 17,900 |
| 12:17 PM | $6.27 | Down $ -0.02 | $6.28 | $6.27 | 3,000 |
| 12:16 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 4,100 |
| 12:15 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 500 |
| 12:14 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 1,100 |
| 12:13 PM | $6.29 | Up $0.01 | $6.29 | $6.29 | 300 |
| 12:12 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 1,200 |
| 12:10 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 3,900 |
| 12:10 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 0 |
| 12:07 PM | $6.28 | Up $0.01 | $6.28 | $6.27 | 1,900 |
| 12:07 PM | $6.28 | Up $0.00 | $6.28 | $6.27 | 0 |
| 12:07 PM | $6.28 | Up $0.00 | $6.28 | $6.27 | 0 |
| 12:06 PM | $6.27 | Down $ -0.01 | $6.27 | $6.27 | 2,500 |
| 12:05 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 3,000 |
| 12:02 PM | $6.28 | Up $0.01 | $6.28 | $6.28 | 1,600 |
| 12:02 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 0 |
| 12:02 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 0 |
| 12:00 PM | $6.27 | Down $ -0.01 | $6.27 | $6.27 | 1,400 |
| 12:00 PM | $6.27 | Up $0.00 | $6.27 | $6.27 | 0 |
| 11:59 AM | $6.28 | Up $0.00 | $6.28 | $6.28 | 900 |
| 11:57 AM | $6.28 | Up $0.00 | $6.28 | $6.28 | 1,100 |
| 11:57 AM | $6.28 | Up $0.00 | $6.28 | $6.28 | 0 |
| 11:55 AM | $6.28 | Up $0.00 | $6.28 | $6.28 | 1,000 |
| 11:55 AM | $6.28 | Up $0.00 | $6.28 | $6.28 | 0 |
| 11:53 AM | $6.28 | Up $0.00 | $6.28 | $6.28 | 500 |
| 11:53 AM | $6.28 | Up $0.00 | $6.28 | $6.28 | 0 |
| 11:51 AM | $6.28 | Down $0.00 | $6.29 | $6.28 | 14,900 |
| 11:51 AM | $6.28 | Up $0.00 | $6.29 | $6.28 | 0 |
| 11:50 AM | $6.29 | Down $0.00 | $6.29 | $6.28 | 1,200 |
| 11:49 AM | $6.29 | Up $0.00 | $6.30 | $6.29 | 600 |
| 11:47 AM | $6.29 | Up $0.01 | $6.29 | $6.28 | 4,400 |
| 11:47 AM | $6.29 | Up $0.00 | $6.29 | $6.28 | 0 |
| 11:46 AM | $6.28 | Down $ -0.02 | $6.29 | $6.27 | 25,800 |
| 11:45 AM | $6.30 | Up $0.01 | $6.30 | $6.30 | 800 |
| 11:44 AM | $6.29 | Up $0.00 | $6.29 | $6.28 | 3,100 |
| 11:43 AM | $6.29 | Up $0.00 | $6.29 | $6.28 | 600 |
| 11:42 AM | $6.28 | Up $0.00 | $6.28 | $6.27 | 1,800 |
| 11:41 AM | $6.28 | Down $ -0.01 | $6.29 | $6.28 | 3,200 |
| 11:40 AM | $6.30 | Down $ -0.01 | $6.31 | $6.30 | 4,900 |
| 11:39 AM | $6.31 | Up $0.00 | $6.31 | $6.31 | 200 |
| 11:38 AM | $6.31 | Up $0.00 | $6.31 | $6.31 | 2,900 |
| 11:37 AM | $6.31 | Down $ -0.01 | $6.31 | $6.31 | 100 |
| 11:36 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 1,400 |
| 11:35 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 500 |
| 11:34 AM | $6.32 | Down $ -0.01 | $6.32 | $6.32 | 500 |
| 11:32 AM | $6.33 | Up $0.00 | $6.33 | $6.32 | 3,800 |
| 11:32 AM | $6.33 | Up $0.00 | $6.33 | $6.32 | 0 |
| 11:31 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 200 |
| 11:30 AM | $6.33 | Down $ -0.02 | $6.35 | $6.33 | 1,300 |
| 11:29 AM | $6.35 | Down $ -0.01 | $6.35 | $6.35 | 1,300 |
| 11:28 AM | $6.36 | Up $0.00 | $6.36 | $6.35 | 43,400 |
| 11:27 AM | $6.36 | Down $ -0.01 | $6.37 | $6.36 | 2,600 |
| 11:26 AM | $6.37 | Down $ -0.03 | $6.41 | $6.37 | 5,500 |
| 11:25 AM | $6.40 | Up $0.00 | $6.40 | $6.40 | 19,100 |
| 11:24 AM | $6.40 | Up $0.03 | $6.40 | $6.39 | 17,100 |
| 11:23 AM | $6.37 | Up $0.02 | $6.38 | $6.35 | 20,300 |
| 11:22 AM | $6.35 | Down $ -0.02 | $6.36 | $6.35 | 7,000 |
| 11:21 AM | $6.37 | Up $0.02 | $6.37 | $6.37 | 100 |
| 11:20 AM | $6.35 | Up $0.00 | $6.35 | $6.35 | 1,500 |
| 11:19 AM | $6.35 | Down $ -0.02 | $6.37 | $6.35 | 3,600 |
| 11:18 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 100 |
| 11:17 AM | $6.37 | Up $0.00 | $6.37 | $6.36 | 200 |
| 11:16 AM | $6.36 | Up $0.00 | $6.36 | $6.36 | 4,400 |
| 11:15 AM | $6.36 | Up $0.01 | $6.37 | $6.36 | 400 |
| 11:14 AM | $6.35 | Up $0.00 | $6.37 | $6.35 | 19,400 |
| 11:13 AM | $6.35 | Up $0.00 | $6.35 | $6.35 | 200 |
| 11:12 AM | $6.35 | Up $0.00 | $6.36 | $6.35 | 14,200 |
| 11:11 AM | $6.35 | Up $0.00 | $6.35 | $6.35 | 200 |
| 11:10 AM | $6.35 | Up $0.00 | $6.35 | $6.35 | 1,100 |
| 11:09 AM | $6.35 | Down $ -0.02 | $6.36 | $6.35 | 500 |
| 11:07 AM | $6.37 | Up $0.00 | $6.37 | $6.35 | 3,800 |
| 11:07 AM | $6.37 | Up $0.00 | $6.37 | $6.35 | 0 |
| 11:06 AM | $6.36 | Up $0.01 | $6.36 | $6.36 | 2,000 |
| 11:05 AM | $6.35 | Up $0.01 | $6.35 | $6.34 | 2,700 |
| 11:04 AM | $6.34 | Down $ -0.02 | $6.36 | $6.34 | 12,200 |
| 11:03 AM | $6.36 | Up $0.01 | $6.36 | $6.36 | 1,000 |
| 11:02 AM | $6.35 | Down $ -0.01 | $6.35 | $6.35 | 400 |
| 11:01 AM | $6.36 | Up $0.03 | $6.36 | $6.35 | 900 |
| 11:00 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 200 |
| 10:59 AM | $6.33 | Up $0.01 | $6.34 | $6.33 | 1,200 |
| 10:58 AM | $6.32 | Up $0.01 | $6.32 | $6.32 | 2,100 |
| 10:57 AM | $6.31 | Down $ -0.04 | $6.34 | $6.31 | 1,500 |
| 10:55 AM | $6.35 | Up $0.00 | $6.35 | $6.35 | 6,200 |
| 10:55 AM | $6.35 | Up $0.00 | $6.35 | $6.35 | 0 |
| 10:54 AM | $6.35 | Up $0.02 | $6.35 | $6.33 | 11,400 |
| 10:53 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 5,500 |
| 10:52 AM | $6.33 | Down $0.00 | $6.33 | $6.33 | 100 |
| 10:51 AM | $6.33 | Down $ -0.01 | $6.34 | $6.32 | 19,700 |
| 10:50 AM | $6.34 | Up $0.01 | $6.35 | $6.33 | 21,000 |
| 10:49 AM | $6.33 | Up $0.01 | $6.33 | $6.33 | 9,500 |
| 10:48 AM | $6.32 | Up $0.00 | $6.32 | $6.31 | 9,100 |
| 10:47 AM | $6.32 | Down $0.00 | $6.32 | $6.32 | 1,000 |
| 10:46 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 1,100 |
| 10:45 AM | $6.32 | Up $0.02 | $6.32 | $6.30 | 32,000 |
| 10:44 AM | $6.30 | Down $ -0.01 | $6.31 | $6.30 | 800 |
| 10:43 AM | $6.31 | Up $0.02 | $6.31 | $6.30 | 1,100 |
| 10:42 AM | $6.29 | Up $0.00 | $6.30 | $6.29 | 15,800 |
| 10:41 AM | $6.29 | Up $0.00 | $6.29 | $6.29 | 600 |
| 10:39 AM | $6.29 | Down $ -0.01 | $6.29 | $6.29 | 100 |
| 10:39 AM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 10:38 AM | $6.30 | Up $0.00 | $6.31 | $6.30 | 9,700 |
| 10:37 AM | $6.30 | Up $0.01 | $6.30 | $6.30 | 7,000 |
| 10:36 AM | $6.29 | Up $0.01 | $6.29 | $6.28 | 23,200 |
| 10:35 AM | $6.28 | Up $0.01 | $6.28 | $6.28 | 13,700 |
| 10:34 AM | $6.27 | Up $0.00 | $6.27 | $6.27 | 800 |
| 10:33 AM | $6.27 | Up $0.00 | $6.27 | $6.27 | 16,100 |
| 10:30 AM | $6.27 | Down $ -0.01 | $6.27 | $6.27 | 1,300 |
| 10:30 AM | $6.27 | Up $0.00 | $6.27 | $6.27 | 0 |
| 10:30 AM | $6.27 | Up $0.00 | $6.27 | $6.27 | 0 |
| 10:29 AM | $6.28 | Up $0.01 | $6.28 | $6.27 | 3,800 |
| 10:28 AM | $6.27 | Up $0.00 | $6.28 | $6.27 | 11,800 |
| 10:26 AM | $6.27 | Up $0.02 | $6.27 | $6.25 | 1,000 |
| 10:26 AM | $6.27 | Up $0.00 | $6.27 | $6.25 | 0 |
| 10:25 AM | $6.25 | Up $0.01 | $6.25 | $6.25 | 15,200 |
| 10:24 AM | $6.24 | Down $ -0.01 | $6.25 | $6.24 | 1,800 |
| 10:23 AM | $6.25 | Up $0.00 | $6.26 | $6.25 | 1,900 |
| 10:21 AM | $6.25 | Down $ -0.01 | $6.26 | $6.25 | 10,800 |
| 10:21 AM | $6.25 | Up $0.00 | $6.26 | $6.25 | 0 |
| 10:20 AM | $6.26 | Up $0.01 | $6.26 | $6.26 | 300 |
| 10:19 AM | $6.25 | Up $0.00 | $6.26 | $6.25 | 7,800 |
| 10:18 AM | $6.25 | Up $0.00 | $6.25 | $6.25 | 700 |
| 10:17 AM | $6.25 | Up $0.00 | $6.26 | $6.24 | 73,300 |
| 10:16 AM | $6.25 | Down $ -0.01 | $6.26 | $6.25 | 1,500 |
| 10:15 AM | $6.26 | Up $0.00 | $6.26 | $6.26 | 1,000 |
| 10:14 AM | $6.26 | Up $0.00 | $6.26 | $6.26 | 500 |
| 10:13 AM | $6.26 | Up $0.00 | $6.26 | $6.25 | 4,400 |
| 10:12 AM | $6.25 | Down $ -0.01 | $6.26 | $6.25 | 55,900 |
| 10:11 AM | $6.26 | Up $0.00 | $6.26 | $6.26 | 1,000 |
| 10:10 AM | $6.26 | Down $0.00 | $6.27 | $6.26 | 400 |
| 10:09 AM | $6.27 | Down $0.00 | $6.27 | $6.27 | 400 |
| 10:08 AM | $6.27 | Down $ -0.01 | $6.28 | $6.27 | 600 |
| 10:07 AM | $6.28 | Up $0.00 | $6.29 | $6.27 | 43,800 |
| 10:06 AM | $6.28 | Up $0.00 | $6.28 | $6.27 | 400 |
| 10:03 AM | $6.28 | Up $0.01 | $6.28 | $6.27 | 9,600 |
| 10:03 AM | $6.28 | Up $0.00 | $6.28 | $6.27 | 0 |
| 10:03 AM | $6.28 | Up $0.00 | $6.28 | $6.27 | 0 |
| 10:02 AM | $6.27 | Up $0.01 | $6.27 | $6.25 | 300 |
| 10:01 AM | $6.26 | Down $ -0.03 | $6.28 | $6.25 | 6,100 |
| 10:00 AM | $6.29 | Up $0.02 | $6.30 | $6.28 | 6,700 |
| 09:59 AM | $6.27 | Up $0.01 | $6.27 | $6.27 | 300 |
| 09:56 AM | $6.26 | Up $0.00 | $6.26 | $6.26 | 1,600 |
| 09:56 AM | $6.26 | Up $0.00 | $6.26 | $6.26 | 0 |
| 09:56 AM | $6.26 | Up $0.00 | $6.26 | $6.26 | 0 |
| 09:55 AM | $6.26 | Down $0.00 | $6.27 | $6.25 | 19,900 |
| 09:54 AM | $6.26 | Up $0.00 | $6.26 | $6.26 | 100 |
| 09:53 AM | $6.26 | Up $0.01 | $6.26 | $6.26 | 3,900 |
| 09:52 AM | $6.25 | Up $0.00 | $6.25 | $6.24 | 13,200 |
| 09:51 AM | $6.25 | Up $0.00 | $6.25 | $6.25 | 700 |
| 09:50 AM | $6.25 | Down $ -0.01 | $6.28 | $6.25 | 15,000 |
| 09:49 AM | $6.26 | Up $0.01 | $6.26 | $6.26 | 2,300 |
| 09:48 AM | $6.25 | Up $0.00 | $6.26 | $6.25 | 8,900 |
| 09:47 AM | $6.25 | Down $ -0.02 | $6.25 | $6.25 | 1,000 |
| 09:46 AM | $6.27 | Down $ -0.03 | $6.30 | $6.27 | 11,400 |
| 09:45 AM | $6.30 | Up $0.01 | $6.30 | $6.30 | 100 |
| 09:44 AM | $6.29 | Down $ -0.01 | $6.29 | $6.29 | 900 |
| 09:43 AM | $6.30 | Up $0.00 | $6.30 | $6.29 | 2,300 |
| 09:42 AM | $6.30 | Down $ -0.01 | $6.31 | $6.30 | 7,400 |
| 09:41 AM | $6.31 | Up $0.00 | $6.31 | $6.31 | 400 |
| 09:40 AM | $6.31 | Down $ -0.02 | $6.31 | $6.31 | 200 |
| 09:39 AM | $6.33 | Up $0.00 | $6.33 | $6.31 | 12,700 |
| 09:38 AM | $6.33 | Up $0.01 | $6.33 | $6.31 | 1,200 |
| 09:37 AM | $6.32 | Down $ -0.01 | $6.37 | $6.32 | 22,800 |
| 09:36 AM | $6.33 | Down $ -0.02 | $6.36 | $6.33 | 3,800 |
| 09:35 AM | $6.35 | Up $0.02 | $6.35 | $6.33 | 4,300 |
| 09:34 AM | $6.33 | Up $0.01 | $6.34 | $6.31 | 800 |
| 09:33 AM | $6.32 | Up $0.00 | $6.32 | $6.30 | 2,000 |
| 09:32 AM | $6.32 | Down $ -0.04 | $6.36 | $6.31 | 6,200 |
| 09:31 AM | $6.36 | Up $0.00 | $6.37 | $6.32 | 33,200 |
| 09:30 AM | $6.36 | Up $0.15 | $6.37 | $6.29 | 130,700 |
| Previous close | $6.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27-06-2025 | $6.21 | $6.28 | $6.33 | $6.12 | 1,384,800 |
| 26-06-2025 | $6.45 | $6.38 | $6.56 | $6.35 | 1,652,700 |
| 25-06-2025 | $6.70 | $6.80 | $6.93 | $6.67 | 1,951,100 |
| 24-06-2025 | $5.93 | $6.04 | $6.08 | $5.93 | 906,800 |
| 23-06-2025 | $5.93 | $5.88 | $5.96 | $5.73 | 1,110,900 |
| 20-06-2025 | $5.82 | $5.87 | $5.89 | $5.80 | 2,253,100 |
| 19-06-2025 | $5.89 | $5.88 | $5.90 | $5.87 | 138,700 |
| 18-06-2025 | $5.91 | $5.92 | $5.96 | $5.83 | 1,235,800 |
| 17-06-2025 | $5.86 | $5.86 | $5.91 | $5.82 | 1,018,700 |
| 16-06-2025 | $5.91 | $5.68 | $5.91 | $5.66 | 1,604,500 |
| 13-06-2025 | $5.56 | $5.68 | $5.72 | $5.54 | 2,023,000 |
| 12-06-2025 | $5.71 | $5.69 | $5.75 | $5.69 | 755,800 |
| 11-06-2025 | $5.70 | $5.72 | $5.77 | $5.68 | 508,900 |
| 10-06-2025 | $5.67 | $5.70 | $5.70 | $5.64 | 521,900 |
| 09-06-2025 | $5.76 | $5.72 | $5.80 | $5.70 | 963,900 |
| 06-06-2025 | $5.66 | $5.66 | $5.68 | $5.63 | 345,200 |
| 05-06-2025 | $5.58 | $5.69 | $5.69 | $5.50 | 891,200 |
| 04-06-2025 | $5.46 | $5.48 | $5.50 | $5.46 | 299,200 |
| 03-06-2025 | $5.43 | $5.51 | $5.53 | $5.40 | 690,000 |
| 02-06-2025 | $5.54 | $5.49 | $5.55 | $5.46 | 708,700 |
| 30-05-2025 | $5.44 | $5.46 | $5.47 | $5.35 | 1,659,400 |
| 29-05-2025 | $5.51 | $5.54 | $5.58 | $5.50 | 731,500 |
| 28-05-2025 | $5.65 | $5.55 | $5.66 | $5.55 | 1,076,600 |
| 27-05-2025 | $5.72 | $5.55 | $5.74 | $5.55 | 1,926,300 |
| 26-05-2025 | $5.28 | $5.27 | $5.28 | $5.25 | 173,900 |
| 23-05-2025 | $5.18 | $5.26 | $5.31 | $5.17 | 793,900 |
| 22-05-2025 | $5.35 | $5.34 | $5.41 | $5.32 | 858,700 |
| 21-05-2025 | $5.29 | $5.53 | $5.57 | $5.28 | 1,424,100 |
| 20-05-2025 | $5.47 | $5.55 | $5.61 | $5.45 | 1,009,100 |
| 16-05-2025 | $5.51 | $5.45 | $5.52 | $5.45 | 1,357,100 |
Graphs are not available, please refer to the detailed table