Print

Quotes and Market Data

Find a quote

BITFARMS LTD

5.91 Down -0.07 (-1.18 %)

Delayed : 2025/10/29 17:40:00

  • Previous close $5.98
  • Opening $5.97
  • Price Ask $5.88
  • Price Bid $5.88
  • Size Bid 4
  • Size Ask 1
  • Today High $6.26
  • Today Low $5.71
  • 52 Weeks High $9.27
  • 52 Weeks Low $0.96
  • Volume 6,315,838

Intraday history

Hour Last Change High Low Volume
04:00 PM $5.91 Up $0.00 $5.91 $5.91 74,800
03:59 PM $5.91 Down $ -0.02 $5.93 $5.91 42,600
03:58 PM $5.93 Up $0.01 $5.94 $5.93 15,300
03:57 PM $5.92 Down $ -0.03 $5.94 $5.92 44,000
03:56 PM $5.95 Up $0.01 $5.95 $5.94 4,500
03:55 PM $5.94 Down $ -0.01 $5.95 $5.94 4,200
03:54 PM $5.95 Up $0.00 $5.96 $5.93 37,100
03:53 PM $5.95 Up $0.00 $5.96 $5.95 14,200
03:52 PM $5.95 Up $0.00 $5.96 $5.95 6,800
03:51 PM $5.95 Up $0.00 $5.95 $5.93 14,000
03:50 PM $5.95 Up $0.03 $5.95 $5.92 34,200
03:49 PM $5.92 Up $0.00 $5.93 $5.92 9,400
03:48 PM $5.92 Up $0.02 $5.92 $5.91 1,300
03:47 PM $5.90 Up $0.00 $5.90 $5.90 3,700
03:46 PM $5.90 Down $ -0.02 $5.91 $5.90 2,700
03:45 PM $5.92 Up $0.02 $5.92 $5.90 30,800
03:44 PM $5.90 Up $0.01 $5.90 $5.89 4,200
03:43 PM $5.89 Up $0.01 $5.89 $5.89 9,900
03:42 PM $5.88 Down $ -0.01 $5.90 $5.87 16,200
03:41 PM $5.90 Up $0.01 $5.90 $5.89 8,200
03:40 PM $5.88 Down $ -0.03 $5.90 $5.88 12,200
03:39 PM $5.91 Down $0.00 $5.92 $5.91 1,700
03:38 PM $5.92 Up $0.03 $5.92 $5.90 2,000
03:37 PM $5.89 Up $0.02 $5.89 $5.88 8,900
03:36 PM $5.87 Down $ -0.03 $5.89 $5.87 9,000
03:35 PM $5.90 Up $0.01 $5.90 $5.90 200
03:34 PM $5.89 Up $0.01 $5.90 $5.89 1,500
03:33 PM $5.88 Down $0.00 $5.89 $5.87 4,000
03:32 PM $5.89 Down $ -0.02 $5.90 $5.89 16,100
03:31 PM $5.90 Down $ -0.01 $5.91 $5.90 14,600
03:30 PM $5.91 Down $ -0.01 $5.92 $5.90 30,200
03:29 PM $5.92 Down $ -0.02 $5.94 $5.92 6,100
03:28 PM $5.94 Down $ -0.02 $5.96 $5.94 11,400
03:27 PM $5.96 Up $0.00 $5.96 $5.95 7,500
03:26 PM $5.96 Down $ -0.03 $5.99 $5.96 4,600
03:25 PM $5.99 Up $0.05 $5.99 $5.96 2,400
03:24 PM $5.94 Down $ -0.01 $5.95 $5.94 4,000
03:23 PM $5.95 Down $ -0.03 $5.97 $5.95 4,200
03:22 PM $5.98 Up $0.04 $5.99 $5.94 11,700
03:21 PM $5.94 Down $ -0.01 $5.94 $5.93 2,900
03:20 PM $5.95 Down $ -0.01 $5.96 $5.93 12,800
03:19 PM $5.96 Up $0.01 $5.97 $5.96 7,700
03:18 PM $5.95 Down $ -0.02 $5.97 $5.93 10,000
03:17 PM $5.97 Down $ -0.04 $6.00 $5.97 7,500
03:16 PM $6.01 Up $0.00 $6.01 $5.99 14,700
03:15 PM $6.01 Down $ -0.01 $6.02 $6.01 17,200
03:14 PM $6.02 Down $ -0.01 $6.02 $6.01 13,000
03:13 PM $6.03 Down $ -0.01 $6.04 $6.03 3,900
03:12 PM $6.04 Up $0.00 $6.06 $6.03 24,500
03:11 PM $6.04 Up $0.04 $6.04 $6.00 29,500
03:10 PM $6.00 Up $0.02 $6.00 $5.97 24,900
03:09 PM $5.98 Up $0.01 $5.99 $5.98 1,400
03:08 PM $5.97 Down $ -0.03 $6.00 $5.97 14,300
03:07 PM $6.00 Up $0.05 $6.00 $5.95 11,900
03:06 PM $5.95 Up $0.05 $5.95 $5.92 3,700
03:05 PM $5.90 Up $0.07 $5.90 $5.85 3,600
03:04 PM $5.83 Up $0.01 $5.84 $5.82 7,400
03:03 PM $5.82 Down $ -0.04 $5.87 $5.81 14,400
03:02 PM $5.86 Down $ -0.02 $5.87 $5.85 21,600
03:01 PM $5.88 Down $ -0.05 $5.92 $5.88 8,700
03:00 PM $5.93 Up $0.06 $5.93 $5.89 9,500
02:59 PM $5.87 Down $ -0.03 $5.90 $5.87 2,800
02:58 PM $5.90 Down $ -0.01 $5.91 $5.88 19,500
02:57 PM $5.91 Up $0.03 $5.91 $5.88 14,600
02:56 PM $5.88 Down $ -0.06 $5.93 $5.88 25,000
02:55 PM $5.94 Up $0.08 $5.95 $5.87 20,100
02:54 PM $5.86 Down $ -0.04 $5.92 $5.86 9,400
02:53 PM $5.90 Up $0.01 $5.91 $5.89 2,500
02:52 PM $5.89 Up $0.00 $5.91 $5.87 12,500
02:51 PM $5.89 Up $0.03 $5.91 $5.85 15,400
02:50 PM $5.86 Up $0.03 $5.89 $5.83 36,200
02:49 PM $5.83 Down $ -0.01 $5.84 $5.81 7,500
02:48 PM $5.84 Up $0.06 $5.84 $5.78 7,700
02:47 PM $5.78 Down $ -0.06 $5.85 $5.78 63,900
02:46 PM $5.84 Up $0.03 $5.84 $5.81 15,700
02:45 PM $5.81 Up $0.03 $5.85 $5.78 23,200
02:44 PM $5.78 Down $ -0.04 $5.82 $5.77 9,300
02:43 PM $5.82 Up $0.07 $5.86 $5.74 65,500
02:42 PM $5.75 Up $0.00 $5.77 $5.74 10,400
02:41 PM $5.75 Up $0.00 $5.76 $5.72 36,800
02:40 PM $5.75 Up $0.03 $5.78 $5.71 73,500
02:39 PM $5.72 Down $ -0.08 $5.77 $5.71 74,300
02:38 PM $5.80 Down $ -0.04 $5.82 $5.78 72,700
02:37 PM $5.83 Down $ -0.05 $5.88 $5.83 51,000
02:36 PM $5.88 Down $ -0.05 $5.94 $5.87 174,000
02:35 PM $5.93 Down $ -0.11 $6.03 $5.93 43,400
02:34 PM $6.04 Down $ -0.02 $6.06 $6.04 58,400
02:33 PM $6.06 Up $0.04 $6.06 $6.03 20,500
02:32 PM $6.02 Up $0.01 $6.02 $5.99 6,500
02:31 PM $6.01 Up $0.03 $6.03 $5.99 23,500
02:30 PM $5.98 Up $0.00 $6.00 $5.98 3,000
02:29 PM $5.98 Up $0.05 $5.99 $5.92 43,300
02:28 PM $5.93 Down $ -0.04 $5.96 $5.93 13,000
02:27 PM $5.97 Up $0.01 $5.97 $5.95 10,100
02:26 PM $5.96 Up $0.00 $5.97 $5.95 700
02:25 PM $5.96 Down $ -0.02 $5.97 $5.96 7,100
02:24 PM $5.98 Up $0.01 $5.99 $5.97 2,100
02:23 PM $5.97 Up $0.01 $5.97 $5.96 4,400
02:22 PM $5.96 Up $0.00 $5.96 $5.94 10,700
02:21 PM $5.96 Down $ -0.02 $5.97 $5.96 13,100
02:20 PM $5.98 Down $ -0.03 $6.00 $5.98 14,300
02:19 PM $6.01 Up $0.00 $6.01 $6.00 5,700
02:18 PM $6.01 Up $0.02 $6.01 $5.99 14,900
02:17 PM $5.99 Down $ -0.02 $6.01 $5.99 8,000
02:16 PM $6.01 Up $0.01 $6.01 $5.99 11,700
02:15 PM $6.00 Up $0.00 $6.00 $5.99 6,900
02:14 PM $5.99 Down $ -0.02 $6.01 $5.99 27,800
02:13 PM $6.01 Down $ -0.02 $6.02 $6.01 3,300
02:12 PM $6.03 Down $ -0.04 $6.06 $6.03 18,600
02:11 PM $6.07 Up $0.01 $6.07 $6.05 11,300
02:10 PM $6.06 Up $0.01 $6.07 $6.06 600
02:09 PM $6.05 Down $ -0.04 $6.08 $6.03 24,800
02:08 PM $6.09 Down $ -0.02 $6.11 $6.09 9,200
02:07 PM $6.11 Up $0.01 $6.11 $6.11 1,000
02:06 PM $6.10 Down $ -0.02 $6.12 $6.09 2,000
02:05 PM $6.12 Up $0.00 $6.12 $6.08 40,200
02:04 PM $6.12 Down $ -0.03 $6.13 $6.12 22,100
02:03 PM $6.15 Up $0.00 $6.16 $6.14 21,900
02:02 PM $6.15 Down $ -0.03 $6.20 $6.15 29,000
02:01 PM $6.18 Up $0.02 $6.20 $6.17 55,000
02:00 PM $6.16 Up $0.05 $6.17 $6.11 64,200
01:58 PM $6.11 Up $0.01 $6.11 $6.10 13,700
01:58 PM $6.11 Up $0.00 $6.11 $6.10 0
01:57 PM $6.10 Up $0.01 $6.11 $6.10 7,600
01:56 PM $6.09 Up $0.00 $6.09 $6.09 8,700
01:55 PM $6.09 Up $0.00 $6.09 $6.09 1,000
01:54 PM $6.09 Down $ -0.01 $6.10 $6.09 1,300
01:53 PM $6.10 Up $0.00 $6.11 $6.10 1,000
01:52 PM $6.10 Up $0.00 $6.11 $6.10 2,300
01:51 PM $6.10 Up $0.00 $6.12 $6.10 22,400
01:50 PM $6.10 Up $0.00 $6.10 $6.10 100
01:49 PM $6.10 Down $ -0.01 $6.11 $6.10 7,200
01:48 PM $6.11 Up $0.02 $6.11 $6.10 4,000
01:47 PM $6.10 Up $0.02 $6.10 $6.08 12,400
01:46 PM $6.07 Up $0.02 $6.07 $6.06 14,500
01:45 PM $6.05 Down $ -0.01 $6.05 $6.05 9,700
01:44 PM $6.06 Up $0.00 $6.06 $6.06 1,000
01:41 PM $6.06 Down $0.00 $6.06 $6.06 1,200
01:41 PM $6.06 Up $0.00 $6.06 $6.06 0
01:41 PM $6.06 Up $0.00 $6.06 $6.06 0
01:40 PM $6.06 Up $0.00 $6.06 $6.06 10,400
01:39 PM $6.06 Up $0.02 $6.07 $6.05 17,500
01:38 PM $6.04 Up $0.00 $6.05 $6.04 5,900
01:37 PM $6.04 Up $0.00 $6.04 $6.04 7,500
01:36 PM $6.04 Up $0.01 $6.04 $6.04 5,700
01:35 PM $6.03 Down $ -0.01 $6.04 $6.02 5,400
01:34 PM $6.04 Up $0.02 $6.04 $6.02 14,700
01:32 PM $6.02 Up $0.00 $6.02 $6.02 1,200
01:32 PM $6.02 Up $0.00 $6.02 $6.02 0
01:31 PM $6.02 Up $0.00 $6.02 $6.02 4,000
01:30 PM $6.02 Up $0.01 $6.03 $6.01 23,600
01:29 PM $6.01 Up $0.00 $6.02 $6.01 1,000
01:28 PM $6.01 Down $0.00 $6.01 $6.01 2,300
01:27 PM $6.02 Down $ -0.02 $6.03 $6.02 19,300
01:26 PM $6.03 Up $0.00 $6.03 $6.03 500
01:25 PM $6.03 Down $ -0.01 $6.04 $6.03 1,300
01:23 PM $6.04 Up $0.01 $6.04 $6.04 1,300
01:23 PM $6.04 Up $0.00 $6.04 $6.04 0
01:22 PM $6.03 Up $0.00 $6.03 $6.03 600
01:21 PM $6.03 Down $ -0.02 $6.04 $6.03 7,300
01:20 PM $6.05 Down $ -0.01 $6.05 $6.05 5,600
01:18 PM $6.06 Up $0.00 $6.07 $6.06 300
01:18 PM $6.06 Up $0.00 $6.07 $6.06 0
01:17 PM $6.06 Down $ -0.01 $6.06 $6.06 9,300
01:16 PM $6.07 Up $0.02 $6.07 $6.05 8,300
01:15 PM $6.05 Down $ -0.01 $6.05 $6.05 6,600
01:14 PM $6.06 Up $0.00 $6.06 $6.06 200
01:13 PM $6.06 Up $0.00 $6.06 $6.06 100
01:12 PM $6.06 Up $0.00 $6.06 $6.05 11,600
01:11 PM $6.06 Up $0.01 $6.06 $6.06 500
01:10 PM $6.05 Up $0.00 $6.05 $6.05 400
01:09 PM $6.05 Up $0.00 $6.06 $6.05 4,900
01:08 PM $6.05 Up $0.00 $6.05 $6.05 1,000
01:07 PM $6.05 Up $0.00 $6.05 $6.05 183,400
01:05 PM $6.05 Down $ -0.02 $6.06 $6.05 10,100
01:05 PM $6.05 Up $0.00 $6.06 $6.05 0
01:04 PM $6.07 Down $ -0.01 $6.08 $6.06 11,900
01:03 PM $6.08 Down $ -0.01 $6.08 $6.08 300
01:02 PM $6.09 Down $ -0.02 $6.10 $6.09 1,300
01:01 PM $6.11 Up $0.02 $6.11 $6.09 2,600
01:00 PM $6.09 Up $0.02 $6.09 $6.07 5,200
12:58 PM $6.07 Down $ -0.01 $6.07 $6.07 1,500
12:58 PM $6.07 Up $0.00 $6.07 $6.07 0
12:57 PM $6.08 Up $0.01 $6.08 $6.07 3,000
12:56 PM $6.07 Down $ -0.01 $6.07 $6.07 5,300
12:54 PM $6.08 Up $0.01 $6.08 $6.08 1,300
12:54 PM $6.08 Up $0.00 $6.08 $6.08 0
12:53 PM $6.07 Up $0.00 $6.07 $6.07 1,300
12:52 PM $6.07 Down $ -0.01 $6.07 $6.07 2,100
12:51 PM $6.08 Down $ -0.01 $6.08 $6.08 400
12:50 PM $6.09 Up $0.01 $6.09 $6.08 1,800
12:49 PM $6.08 Up $0.00 $6.08 $6.08 1,400
12:47 PM $6.08 Down $ -0.01 $6.10 $6.08 5,400
12:47 PM $6.08 Up $0.00 $6.10 $6.08 0
12:46 PM $6.09 Down $ -0.01 $6.10 $6.09 900
12:45 PM $6.10 Up $0.00 $6.10 $6.10 200
12:44 PM $6.10 Up $0.00 $6.10 $6.10 5,800
12:43 PM $6.10 Down $0.00 $6.10 $6.10 400
12:42 PM $6.10 Up $0.00 $6.10 $6.09 50,900
12:41 PM $6.10 Up $0.00 $6.11 $6.10 20,400
12:40 PM $6.10 Down $0.00 $6.10 $6.10 2,700
12:39 PM $6.10 Up $0.00 $6.10 $6.10 700
12:38 PM $6.10 Up $0.01 $6.10 $6.09 6,000
12:37 PM $6.09 Up $0.00 $6.09 $6.08 2,300
12:36 PM $6.09 Down $0.00 $6.11 $6.09 13,400
12:35 PM $6.10 Up $0.00 $6.10 $6.09 5,000
12:34 PM $6.09 Up $0.01 $6.09 $6.08 4,200
12:33 PM $6.08 Up $0.00 $6.09 $6.08 4,100
12:32 PM $6.08 Up $0.00 $6.08 $6.07 5,700
12:31 PM $6.08 Up $0.01 $6.08 $6.08 2,200
12:30 PM $6.07 Down $ -0.01 $6.08 $6.07 13,500
12:29 PM $6.08 Down $ -0.01 $6.09 $6.08 3,500
12:28 PM $6.09 Up $0.00 $6.09 $6.09 6,200
12:27 PM $6.09 Down $ -0.02 $6.10 $6.09 3,300
12:26 PM $6.11 Up $0.00 $6.11 $6.11 100
12:25 PM $6.11 Down $ -0.02 $6.12 $6.11 4,000
12:24 PM $6.13 Up $0.00 $6.13 $6.13 700
12:23 PM $6.13 Down $ -0.01 $6.14 $6.13 500
12:22 PM $6.14 Up $0.01 $6.14 $6.13 800
12:21 PM $6.13 Up $0.01 $6.15 $6.12 21,900
12:20 PM $6.12 Up $0.01 $6.12 $6.11 700
12:19 PM $6.11 Up $0.00 $6.12 $6.11 2,900
12:17 PM $6.11 Down $ -0.01 $6.11 $6.11 700
12:17 PM $6.11 Up $0.00 $6.11 $6.11 0
12:16 PM $6.12 Up $0.01 $6.12 $6.11 4,800
12:15 PM $6.11 Up $0.03 $6.11 $6.08 13,200
12:14 PM $6.08 Down $ -0.01 $6.09 $6.08 11,400
12:13 PM $6.09 Down $ -0.01 $6.09 $6.09 7,100
12:12 PM $6.10 Down $ -0.01 $6.10 $6.10 700
12:11 PM $6.11 Up $0.01 $6.11 $6.09 22,400
12:10 PM $6.10 Down $ -0.03 $6.12 $6.10 23,200
12:09 PM $6.13 Down $ -0.03 $6.16 $6.13 3,400
12:08 PM $6.16 Up $0.00 $6.16 $6.15 9,000
12:07 PM $6.16 Up $0.02 $6.16 $6.15 3,500
12:05 PM $6.14 Down $ -0.01 $6.15 $6.14 4,900
12:05 PM $6.14 Up $0.00 $6.15 $6.14 0
12:04 PM $6.15 Up $0.01 $6.15 $6.14 700
12:03 PM $6.14 Down $ -0.02 $6.16 $6.14 22,600
12:01 PM $6.16 Up $0.00 $6.16 $6.16 1,600
12:01 PM $6.16 Up $0.00 $6.16 $6.16 0
12:00 PM $6.16 Down $ -0.02 $6.16 $6.16 6,300
11:59 AM $6.18 Up $0.00 $6.18 $6.18 26,100
11:58 AM $6.18 Up $0.01 $6.18 $6.17 8,700
11:57 AM $6.17 Up $0.01 $6.17 $6.16 1,000
11:56 AM $6.16 Down $ -0.01 $6.16 $6.16 3,400
11:55 AM $6.17 Up $0.00 $6.17 $6.17 7,600
11:54 AM $6.17 Up $0.01 $6.17 $6.16 3,700
11:53 AM $6.16 Up $0.00 $6.17 $6.16 13,300
11:52 AM $6.16 Up $0.00 $6.17 $6.16 14,200
11:51 AM $6.16 Up $0.00 $6.17 $6.16 1,600
11:50 AM $6.16 Down $ -0.01 $6.16 $6.16 200
11:49 AM $6.17 Up $0.02 $6.17 $6.14 4,400
11:48 AM $6.15 Down $ -0.02 $6.18 $6.15 22,600
11:47 AM $6.17 Up $0.00 $6.19 $6.17 19,600
11:46 AM $6.17 Up $0.01 $6.17 $6.17 6,500
11:45 AM $6.16 Up $0.00 $6.16 $6.16 400
11:44 AM $6.16 Up $0.01 $6.16 $6.16 2,200
11:43 AM $6.15 Up $0.00 $6.15 $6.14 4,500
11:42 AM $6.15 Down $ -0.03 $6.18 $6.15 13,900
11:41 AM $6.18 Down $ -0.01 $6.19 $6.18 3,300
11:40 AM $6.19 Up $0.02 $6.19 $6.18 6,200
11:39 AM $6.17 Down $0.00 $6.17 $6.17 500
11:38 AM $6.18 Up $0.04 $6.18 $6.14 6,700
11:37 AM $6.13 Up $0.00 $6.13 $6.13 3,000
11:36 AM $6.13 Down $0.00 $6.13 $6.13 10,300
11:35 AM $6.14 Down $ -0.03 $6.16 $6.14 8,500
11:34 AM $6.16 Down $ -0.01 $6.16 $6.16 800
11:33 AM $6.17 Up $0.00 $6.17 $6.17 3,100
11:32 AM $6.17 Up $0.00 $6.17 $6.17 100
11:31 AM $6.17 Up $0.00 $6.17 $6.17 400
11:30 AM $6.17 Up $0.01 $6.18 $6.16 15,900
11:29 AM $6.16 Down $ -0.03 $6.18 $6.16 24,000
11:28 AM $6.19 Up $0.00 $6.20 $6.19 6,500
11:27 AM $6.19 Up $0.00 $6.19 $6.19 500
11:26 AM $6.19 Up $0.00 $6.19 $6.19 12,000
11:25 AM $6.19 Down $ -0.02 $6.23 $6.19 44,400
11:24 AM $6.21 Up $0.01 $6.21 $6.20 2,200
11:23 AM $6.20 Down $ -0.01 $6.21 $6.20 13,500
11:22 AM $6.21 Down $ -0.01 $6.22 $6.21 7,100
11:21 AM $6.22 Up $0.05 $6.22 $6.17 13,200
11:20 AM $6.17 Down $ -0.04 $6.21 $6.17 21,600
11:19 AM $6.21 Down $ -0.01 $6.23 $6.21 8,700
11:18 AM $6.22 Up $0.01 $6.22 $6.22 9,200
11:17 AM $6.21 Up $0.01 $6.22 $6.19 29,800
11:16 AM $6.20 Up $0.00 $6.20 $6.20 26,100
11:15 AM $6.20 Down $ -0.02 $6.22 $6.20 74,200
11:14 AM $6.22 Up $0.00 $6.22 $6.21 2,200
11:13 AM $6.22 Up $0.01 $6.23 $6.22 2,500
11:12 AM $6.21 Up $0.01 $6.21 $6.20 2,900
11:11 AM $6.20 Up $0.02 $6.20 $6.18 50,200
11:10 AM $6.18 Down $ -0.02 $6.21 $6.17 17,700
11:09 AM $6.20 Up $0.00 $6.20 $6.20 4,700
11:08 AM $6.20 Down $ -0.01 $6.21 $6.20 25,000
11:07 AM $6.21 Down $ -0.01 $6.22 $6.21 3,300
11:06 AM $6.22 Up $0.02 $6.22 $6.20 18,300
11:05 AM $6.20 Up $0.01 $6.22 $6.19 19,400
11:04 AM $6.19 Up $0.00 $6.20 $6.19 6,300
11:03 AM $6.19 Up $0.02 $6.20 $6.17 20,600
11:02 AM $6.17 Down $ -0.03 $6.20 $6.17 14,500
11:01 AM $6.20 Up $0.00 $6.20 $6.18 16,500
11:00 AM $6.20 Up $0.04 $6.20 $6.17 23,200
10:59 AM $6.17 Up $0.04 $6.17 $6.13 28,000
10:58 AM $6.13 Up $0.01 $6.13 $6.13 100
10:57 AM $6.12 Down $ -0.01 $6.13 $6.12 13,800
10:56 AM $6.13 Up $0.00 $6.15 $6.13 34,800
10:55 AM $6.13 Down $ -0.02 $6.16 $6.13 41,600
10:54 AM $6.15 Up $0.01 $6.15 $6.13 5,000
10:53 AM $6.14 Up $0.01 $6.14 $6.12 5,100
10:52 AM $6.13 Down $ -0.01 $6.14 $6.13 13,000
10:51 AM $6.14 Up $0.02 $6.14 $6.12 11,400
10:50 AM $6.12 Down $ -0.01 $6.12 $6.11 14,700
10:49 AM $6.13 Up $0.01 $6.13 $6.12 4,300
10:48 AM $6.12 Down $ -0.02 $6.14 $6.12 13,800
10:47 AM $6.14 Up $0.01 $6.15 $6.13 1,000
10:46 AM $6.13 Down $ -0.01 $6.16 $6.13 32,300
10:45 AM $6.14 Up $0.02 $6.14 $6.13 5,900
10:44 AM $6.12 Down $ -0.01 $6.13 $6.12 11,800
10:43 AM $6.13 Up $0.02 $6.13 $6.11 9,500
10:42 AM $6.11 Down $ -0.04 $6.14 $6.11 21,500
10:41 AM $6.15 Up $0.05 $6.15 $6.11 9,300
10:40 AM $6.10 Down $ -0.02 $6.11 $6.10 9,300
10:39 AM $6.12 Up $0.04 $6.12 $6.09 16,900
10:38 AM $6.08 Down $ -0.01 $6.09 $6.07 22,400
10:37 AM $6.09 Up $0.00 $6.09 $6.09 700
10:36 AM $6.09 Down $ -0.01 $6.11 $6.09 17,300
10:35 AM $6.10 Up $0.00 $6.11 $6.10 7,300
10:34 AM $6.10 Down $ -0.02 $6.11 $6.10 22,800
10:33 AM $6.12 Up $0.01 $6.12 $6.11 1,600
10:32 AM $6.11 Up $0.03 $6.11 $6.09 27,700
10:31 AM $6.08 Down $ -0.02 $6.10 $6.07 22,000
10:30 AM $6.10 Down $ -0.02 $6.12 $6.10 36,400
10:29 AM $6.12 Down $ -0.01 $6.13 $6.11 58,000
10:28 AM $6.13 Down $ -0.03 $6.16 $6.13 46,200
10:27 AM $6.16 Up $0.00 $6.17 $6.16 39,900
10:26 AM $6.16 Up $0.01 $6.16 $6.15 9,600
10:25 AM $6.15 Down $ -0.05 $6.20 $6.15 16,000
10:24 AM $6.20 Down $ -0.05 $6.26 $6.20 45,100
10:23 AM $6.25 Up $0.01 $6.25 $6.24 16,400
10:22 AM $6.24 Up $0.00 $6.26 $6.23 36,600
10:21 AM $6.24 Up $0.00 $6.24 $6.24 6,600
10:20 AM $6.24 Down $ -0.01 $6.25 $6.24 18,900
10:19 AM $6.26 Up $0.02 $6.26 $6.25 35,400
10:18 AM $6.23 Down $ -0.02 $6.26 $6.23 34,500
10:17 AM $6.25 Up $0.02 $6.26 $6.22 36,400
10:16 AM $6.23 Up $0.04 $6.23 $6.20 92,800
10:15 AM $6.20 Up $0.04 $6.20 $6.17 70,000
10:14 AM $6.16 Down $ -0.01 $6.17 $6.16 5,700
10:13 AM $6.17 Up $0.03 $6.17 $6.15 13,700
10:12 AM $6.14 Up $0.00 $6.16 $6.14 14,200
10:11 AM $6.14 Down $ -0.03 $6.17 $6.13 50,200
10:10 AM $6.17 Up $0.00 $6.18 $6.16 26,300
10:09 AM $6.17 Up $0.00 $6.18 $6.16 7,200
10:08 AM $6.17 Up $0.02 $6.17 $6.15 8,000
10:07 AM $6.15 Up $0.05 $6.16 $6.10 34,400
10:06 AM $6.10 Down $ -0.08 $6.19 $6.10 31,000
10:05 AM $6.18 Up $0.03 $6.18 $6.14 31,600
10:04 AM $6.15 Up $0.00 $6.18 $6.15 35,300
10:03 AM $6.15 Up $0.00 $6.17 $6.14 35,500
10:02 AM $6.15 Up $0.02 $6.17 $6.13 35,400
10:01 AM $6.13 Up $0.02 $6.14 $6.09 40,100
10:00 AM $6.11 Down $ -0.01 $6.13 $6.11 9,000
09:59 AM $6.12 Up $0.03 $6.12 $6.10 11,100
09:58 AM $6.09 Down $ -0.01 $6.11 $6.09 8,000
09:57 AM $6.10 Down $ -0.03 $6.14 $6.10 44,100
09:56 AM $6.13 Up $0.04 $6.14 $6.09 30,400
09:55 AM $6.09 Up $0.01 $6.10 $6.08 38,100
09:54 AM $6.08 Up $0.07 $6.08 $6.02 31,100
09:53 AM $6.01 Down $ -0.03 $6.05 $6.01 22,200
09:52 AM $6.04 Up $0.05 $6.04 $5.98 27,000
09:51 AM $5.99 Up $0.04 $5.99 $5.95 19,300
09:50 AM $5.95 Up $0.00 $5.98 $5.95 11,500
09:49 AM $5.95 Up $0.00 $5.96 $5.95 1,700
09:48 AM $5.95 Up $0.01 $5.95 $5.91 22,900
09:47 AM $5.94 Down $ -0.01 $5.96 $5.94 4,100
09:46 AM $5.95 Up $0.01 $5.97 $5.94 33,600
09:45 AM $5.94 Down $ -0.01 $5.98 $5.93 55,800
09:44 AM $5.95 Up $0.02 $5.95 $5.92 2,100
09:43 AM $5.93 Up $0.02 $5.93 $5.90 25,100
09:42 AM $5.91 Down $ -0.04 $5.96 $5.91 11,300
09:41 AM $5.95 Up $0.11 $5.95 $5.84 37,800
09:40 AM $5.84 Down $ -0.03 $5.87 $5.83 20,800
09:39 AM $5.87 Up $0.00 $5.89 $5.86 18,400
09:38 AM $5.87 Up $0.04 $5.88 $5.83 48,900
09:37 AM $5.83 Down $ -0.07 $5.90 $5.83 33,200
09:36 AM $5.90 Up $0.04 $5.91 $5.84 105,500
09:35 AM $5.86 Down $ -0.05 $5.95 $5.86 76,300
09:34 AM $5.91 Up $0.00 $5.92 $5.89 74,600
09:33 AM $5.91 Down $ -0.06 $5.98 $5.90 45,500
09:32 AM $5.97 Up $0.01 $6.01 $5.95 30,400
09:31 AM $5.96 Down $ -0.03 $6.02 $5.96 26,200
09:30 AM $5.99 Up $0.01 $6.03 $5.96 110,700
Previous close $5.98

One month history

Date Closing Opening High Low Volume
29-10-2025 $5.91 $6.16 $6.20 $5.71 3,134,500
28-10-2025 $5.98 $6.42 $6.48 $5.95 3,149,600
27-10-2025 $6.35 $6.21 $6.52 $6.17 3,949,500
24-10-2025 $6.46 $6.39 $6.47 $6.26 4,987,700
23-10-2025 $5.82 $5.72 $5.92 $5.65 4,606,400
22-10-2025 $5.52 $5.42 $5.59 $5.19 6,881,000
21-10-2025 $6.31 $6.81 $6.82 $6.18 5,289,700
20-10-2025 $7.02 $7.38 $7.39 $6.80 4,538,600
17-10-2025 $7.00 $6.84 $7.02 $6.71 3,877,900
16-10-2025 $7.41 $7.70 $7.96 $7.33 8,919,900
15-10-2025 $9.10 $8.39 $9.27 $8.10 14,360,700
14-10-2025 $8.26 $7.95 $8.69 $7.90 11,379,400
10-10-2025 $5.86 $6.53 $6.64 $5.74 8,176,000
09-10-2025 $5.87 $5.69 $5.90 $5.53 5,674,200
08-10-2025 $5.58 $5.12 $5.64 $5.10 9,609,600
07-10-2025 $4.85 $4.73 $5.00 $4.71 5,537,300
06-10-2025 $4.82 $4.76 $4.83 $4.66 4,801,500
03-10-2025 $4.20 $4.31 $4.39 $4.10 4,533,700
02-10-2025 $4.09 $4.06 $4.13 $4.02 2,957,700
01-10-2025 $3.91 $4.06 $4.18 $3.89 3,744,500
30-09-2025 $3.93 $3.87 $3.95 $3.86 1,761,200
29-09-2025 $3.93 $3.77 $3.93 $3.77 3,081,900
26-09-2025 $3.56 $3.53 $3.68 $3.53 1,707,200
25-09-2025 $3.73 $3.82 $3.85 $3.59 3,406,000
24-09-2025 $3.85 $3.77 $3.94 $3.68 4,138,300
23-09-2025 $3.57 $3.70 $3.77 $3.54 5,397,900
22-09-2025 $4.22 $3.98 $4.40 $3.97 5,017,600
19-09-2025 $4.30 $4.37 $4.52 $4.30 7,836,900
18-09-2025 $4.41 $4.78 $4.79 $4.34 8,640,700
17-09-2025 $4.20 $4.02 $4.29 $3.70 13,441,300
Graphs are not available, please refer to the detailed table
Back to top