Quotes and Market Data
Find a quote
ADF GROUP INC., SV
8.52 Down -1.00 (-11.74 %)
Delayed : 2025/09/12 07:47:21
- Previous close $9.52
- Opening $8.16
- Price Ask $8.46
- Price Bid $8.46
- Size Bid 11
- Size Ask 10
- Today High $8.69
- Today Low $7.79
- 52 Weeks High $14.55
- 52 Weeks Low $5.00
- Volume 383,667
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.52 | Down $ -0.03 | $8.52 | $8.52 | 17,300 |
| 03:59 PM | $8.55 | Up $0.02 | $8.55 | $8.52 | 900 |
| 03:57 PM | $8.53 | Up $0.03 | $8.53 | $8.53 | 100 |
| 03:57 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 03:56 PM | $8.50 | Up $0.02 | $8.50 | $8.48 | 600 |
| 03:55 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 1,000 |
| 03:54 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 400 |
| 03:53 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 200 |
| 03:52 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 300 |
| 03:48 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 100 |
| 03:48 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 03:48 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 03:48 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 03:43 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 1,000 |
| 03:43 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 03:43 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 03:43 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 03:43 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 03:42 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 200 |
| 03:33 PM | $8.48 | Down $ -0.02 | $8.48 | $8.48 | 700 |
| 03:33 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 03:33 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 03:33 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 03:33 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 03:33 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 03:33 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 03:33 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 03:33 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 03:22 PM | $8.50 | Down $ -0.01 | $8.51 | $8.50 | 4,900 |
| 03:22 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 03:22 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 03:22 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 03:22 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 03:22 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 03:22 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 03:22 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 03:22 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 03:22 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 03:22 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 03:13 PM | $8.51 | Down $ -0.01 | $8.51 | $8.51 | 400 |
| 03:13 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 03:13 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 03:13 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 03:13 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 03:13 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 03:13 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 03:13 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 03:13 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 03:12 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 100 |
| 03:11 PM | $8.52 | Up $0.01 | $8.52 | $8.51 | 700 |
| 03:10 PM | $8.51 | Up $0.01 | $8.51 | $8.50 | 500 |
| 03:09 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 300 |
| 03:08 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 500 |
| 03:06 PM | $8.50 | Up $0.03 | $8.50 | $8.50 | 2,200 |
| 03:06 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 03:05 PM | $8.47 | Down $ -0.06 | $8.48 | $8.47 | 300 |
| 03:03 PM | $8.53 | Up $0.04 | $8.53 | $8.47 | 800 |
| 03:03 PM | $8.53 | Up $0.00 | $8.53 | $8.47 | 0 |
| 03:02 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 200 |
| 03:01 PM | $8.49 | Down $ -0.03 | $8.50 | $8.49 | 600 |
| 03:00 PM | $8.52 | Down $ -0.04 | $8.52 | $8.52 | 100 |
| 02:58 PM | $8.56 | Down $0.00 | $8.56 | $8.54 | 200 |
| 02:58 PM | $8.56 | Up $0.00 | $8.56 | $8.54 | 0 |
| 02:51 PM | $8.57 | Down $ -0.02 | $8.57 | $8.57 | 100 |
| 02:51 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 0 |
| 02:51 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 0 |
| 02:51 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 0 |
| 02:51 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 0 |
| 02:51 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 0 |
| 02:51 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 0 |
| 02:50 PM | $8.58 | Up $0.00 | $8.58 | $8.57 | 300 |
| 02:47 PM | $8.58 | Up $0.01 | $8.58 | $8.57 | 4,900 |
| 02:47 PM | $8.58 | Up $0.00 | $8.58 | $8.57 | 0 |
| 02:47 PM | $8.58 | Up $0.00 | $8.58 | $8.57 | 0 |
| 02:44 PM | $8.57 | Up $0.03 | $8.57 | $8.54 | 500 |
| 02:44 PM | $8.57 | Up $0.00 | $8.57 | $8.54 | 0 |
| 02:44 PM | $8.57 | Up $0.00 | $8.57 | $8.54 | 0 |
| 02:42 PM | $8.54 | Up $0.01 | $8.54 | $8.54 | 300 |
| 02:42 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 0 |
| 02:35 PM | $8.53 | Up $0.03 | $8.53 | $8.51 | 400 |
| 02:35 PM | $8.53 | Up $0.00 | $8.53 | $8.51 | 0 |
| 02:35 PM | $8.53 | Up $0.00 | $8.53 | $8.51 | 0 |
| 02:35 PM | $8.53 | Up $0.00 | $8.53 | $8.51 | 0 |
| 02:35 PM | $8.53 | Up $0.00 | $8.53 | $8.51 | 0 |
| 02:35 PM | $8.53 | Up $0.00 | $8.53 | $8.51 | 0 |
| 02:35 PM | $8.53 | Up $0.00 | $8.53 | $8.51 | 0 |
| 02:29 PM | $8.50 | Down $ -0.09 | $8.50 | $8.50 | 200 |
| 02:29 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 02:29 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 02:29 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 02:29 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 02:29 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 02:24 PM | $8.59 | Up $0.12 | $8.59 | $8.47 | 600 |
| 02:24 PM | $8.59 | Up $0.00 | $8.59 | $8.47 | 0 |
| 02:24 PM | $8.59 | Up $0.00 | $8.59 | $8.47 | 0 |
| 02:24 PM | $8.59 | Up $0.00 | $8.59 | $8.47 | 0 |
| 02:24 PM | $8.59 | Up $0.00 | $8.59 | $8.47 | 0 |
| 02:17 PM | $8.47 | Up $0.01 | $8.47 | $8.47 | 500 |
| 02:17 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 02:17 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 02:17 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 02:17 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 02:17 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 02:17 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 02:16 PM | $8.46 | Down $ -0.01 | $8.46 | $8.46 | 700 |
| 02:10 PM | $8.47 | Up $0.01 | $8.47 | $8.47 | 100 |
| 02:10 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 02:10 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 02:10 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 02:10 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 02:10 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 01:57 PM | $8.46 | Up $0.01 | $8.46 | $8.46 | 200 |
| 01:57 PM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 01:57 PM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 01:57 PM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 01:57 PM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 01:57 PM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 01:57 PM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 01:57 PM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 01:57 PM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 01:57 PM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 01:57 PM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 01:57 PM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 01:57 PM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 01:52 PM | $8.46 | Down $ -0.01 | $8.46 | $8.46 | 300 |
| 01:52 PM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 01:52 PM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 01:52 PM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 01:52 PM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 01:51 PM | $8.46 | Down $ -0.04 | $8.46 | $8.46 | 200 |
| 01:44 PM | $8.50 | Up $0.01 | $8.50 | $8.49 | 1,800 |
| 01:44 PM | $8.50 | Up $0.00 | $8.50 | $8.49 | 0 |
| 01:44 PM | $8.50 | Up $0.00 | $8.50 | $8.49 | 0 |
| 01:44 PM | $8.50 | Up $0.00 | $8.50 | $8.49 | 0 |
| 01:44 PM | $8.50 | Up $0.00 | $8.50 | $8.49 | 0 |
| 01:44 PM | $8.50 | Up $0.00 | $8.50 | $8.49 | 0 |
| 01:44 PM | $8.50 | Up $0.00 | $8.50 | $8.49 | 0 |
| 01:38 PM | $8.49 | Down $ -0.01 | $8.49 | $8.49 | 100 |
| 01:38 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 01:38 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 01:38 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 01:38 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 01:38 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 01:37 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 100 |
| 01:32 PM | $8.50 | Down $ -0.01 | $8.51 | $8.50 | 1,100 |
| 01:32 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 01:32 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 01:32 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 01:32 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 01:30 PM | $8.51 | Down $ -0.07 | $8.58 | $8.51 | 10,500 |
| 01:30 PM | $8.51 | Up $0.00 | $8.58 | $8.51 | 0 |
| 01:28 PM | $8.58 | Up $0.01 | $8.58 | $8.58 | 300 |
| 01:28 PM | $8.58 | Up $0.00 | $8.58 | $8.58 | 0 |
| 01:27 PM | $8.57 | Up $0.01 | $8.57 | $8.57 | 300 |
| 01:26 PM | $8.56 | Up $0.01 | $8.56 | $8.56 | 800 |
| 01:25 PM | $8.55 | Up $0.01 | $8.55 | $8.55 | 200 |
| 01:24 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 100 |
| 01:22 PM | $8.54 | Up $0.05 | $8.54 | $8.53 | 700 |
| 01:22 PM | $8.54 | Up $0.00 | $8.54 | $8.53 | 0 |
| 01:18 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 800 |
| 01:18 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 01:18 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 01:18 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 01:17 PM | $8.49 | Up $0.01 | $8.49 | $8.49 | 200 |
| 01:14 PM | $8.48 | Down $ -0.01 | $8.48 | $8.48 | 1,000 |
| 01:14 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 01:14 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 01:13 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 500 |
| 01:11 PM | $8.49 | Up $0.02 | $8.49 | $8.49 | 100 |
| 01:11 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 01:10 PM | $8.47 | Down $ -0.07 | $8.50 | $8.47 | 1,300 |
| 01:04 PM | $8.54 | Up $0.06 | $8.54 | $8.52 | 500 |
| 01:04 PM | $8.54 | Up $0.00 | $8.54 | $8.52 | 0 |
| 01:04 PM | $8.54 | Up $0.00 | $8.54 | $8.52 | 0 |
| 01:04 PM | $8.54 | Up $0.00 | $8.54 | $8.52 | 0 |
| 01:04 PM | $8.54 | Up $0.00 | $8.54 | $8.52 | 0 |
| 01:04 PM | $8.54 | Up $0.00 | $8.54 | $8.52 | 0 |
| 12:56 PM | $8.48 | Down $ -0.01 | $8.53 | $8.48 | 5,100 |
| 12:56 PM | $8.48 | Up $0.00 | $8.53 | $8.48 | 0 |
| 12:56 PM | $8.48 | Up $0.00 | $8.53 | $8.48 | 0 |
| 12:56 PM | $8.48 | Up $0.00 | $8.53 | $8.48 | 0 |
| 12:56 PM | $8.48 | Up $0.00 | $8.53 | $8.48 | 0 |
| 12:56 PM | $8.48 | Up $0.00 | $8.53 | $8.48 | 0 |
| 12:56 PM | $8.48 | Up $0.00 | $8.53 | $8.48 | 0 |
| 12:56 PM | $8.48 | Up $0.00 | $8.53 | $8.48 | 0 |
| 12:53 PM | $8.49 | Down $ -0.03 | $8.55 | $8.49 | 2,100 |
| 12:53 PM | $8.49 | Up $0.00 | $8.55 | $8.49 | 0 |
| 12:53 PM | $8.49 | Up $0.00 | $8.55 | $8.49 | 0 |
| 12:52 PM | $8.52 | Up $0.05 | $8.60 | $8.49 | 4,500 |
| 12:46 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 100 |
| 12:46 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 12:46 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 12:46 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 12:46 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 12:46 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 12:43 PM | $8.47 | Down $ -0.03 | $8.48 | $8.47 | 1,100 |
| 12:43 PM | $8.47 | Up $0.00 | $8.48 | $8.47 | 0 |
| 12:43 PM | $8.47 | Up $0.00 | $8.48 | $8.47 | 0 |
| 12:41 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 500 |
| 12:41 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 12:38 PM | $8.50 | Down $ -0.02 | $8.51 | $8.50 | 1,600 |
| 12:38 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 12:38 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 12:33 PM | $8.52 | Up $0.01 | $8.52 | $8.52 | 100 |
| 12:33 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 12:33 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 12:33 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 12:33 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 12:32 PM | $8.51 | Down $ -0.03 | $8.51 | $8.51 | 600 |
| 12:23 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 100 |
| 12:23 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 0 |
| 12:23 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 0 |
| 12:23 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 0 |
| 12:23 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 0 |
| 12:23 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 0 |
| 12:23 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 0 |
| 12:23 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 0 |
| 12:23 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 0 |
| 12:17 PM | $8.54 | Up $0.07 | $8.56 | $8.50 | 2,400 |
| 12:17 PM | $8.54 | Up $0.00 | $8.56 | $8.50 | 0 |
| 12:17 PM | $8.54 | Up $0.00 | $8.56 | $8.50 | 0 |
| 12:17 PM | $8.54 | Up $0.00 | $8.56 | $8.50 | 0 |
| 12:17 PM | $8.54 | Up $0.00 | $8.56 | $8.50 | 0 |
| 12:17 PM | $8.54 | Up $0.00 | $8.56 | $8.50 | 0 |
| 12:16 PM | $8.47 | Up $0.01 | $8.47 | $8.47 | 100 |
| 12:15 PM | $8.46 | Up $0.01 | $8.46 | $8.45 | 200 |
| 12:14 PM | $8.45 | Up $0.00 | $8.45 | $8.45 | 18,300 |
| 12:13 PM | $8.45 | Up $0.00 | $8.45 | $8.45 | 1,100 |
| 12:12 PM | $8.45 | Up $0.00 | $8.45 | $8.45 | 1,100 |
| 12:11 PM | $8.45 | Up $0.00 | $8.45 | $8.45 | 6,700 |
| 12:10 PM | $8.45 | Up $0.00 | $8.45 | $8.45 | 1,300 |
| 12:09 PM | $8.45 | Up $0.00 | $8.45 | $8.45 | 3,400 |
| 12:08 PM | $8.45 | Up $0.00 | $8.45 | $8.45 | 1,700 |
| 12:07 PM | $8.45 | Up $0.00 | $8.45 | $8.45 | 1,700 |
| 12:06 PM | $8.45 | Up $0.00 | $8.45 | $8.45 | 1,600 |
| 12:05 PM | $8.45 | Up $0.00 | $8.45 | $8.45 | 400 |
| 12:04 PM | $8.45 | Down $ -0.04 | $8.47 | $8.45 | 2,400 |
| 12:00 PM | $8.49 | Up $0.01 | $8.49 | $8.48 | 200 |
| 12:00 PM | $8.49 | Up $0.00 | $8.49 | $8.48 | 0 |
| 12:00 PM | $8.49 | Up $0.00 | $8.49 | $8.48 | 0 |
| 12:00 PM | $8.49 | Up $0.00 | $8.49 | $8.48 | 0 |
| 11:52 AM | $8.48 | Up $0.03 | $8.48 | $8.46 | 1,000 |
| 11:52 AM | $8.48 | Up $0.00 | $8.48 | $8.46 | 0 |
| 11:52 AM | $8.48 | Up $0.00 | $8.48 | $8.46 | 0 |
| 11:52 AM | $8.48 | Up $0.00 | $8.48 | $8.46 | 0 |
| 11:52 AM | $8.48 | Up $0.00 | $8.48 | $8.46 | 0 |
| 11:52 AM | $8.48 | Up $0.00 | $8.48 | $8.46 | 0 |
| 11:52 AM | $8.48 | Up $0.00 | $8.48 | $8.46 | 0 |
| 11:52 AM | $8.48 | Up $0.00 | $8.48 | $8.46 | 0 |
| 11:48 AM | $8.45 | Down $ -0.01 | $8.45 | $8.45 | 800 |
| 11:48 AM | $8.45 | Up $0.00 | $8.45 | $8.45 | 0 |
| 11:48 AM | $8.45 | Up $0.00 | $8.45 | $8.45 | 0 |
| 11:48 AM | $8.45 | Up $0.00 | $8.45 | $8.45 | 0 |
| 11:47 AM | $8.46 | Up $0.00 | $8.47 | $8.46 | 2,000 |
| 11:46 AM | $8.46 | Down $ -0.03 | $8.47 | $8.46 | 300 |
| 11:45 AM | $8.49 | Up $0.00 | $8.50 | $8.49 | 2,300 |
| 11:44 AM | $8.49 | Up $0.01 | $8.49 | $8.48 | 600 |
| 11:42 AM | $8.48 | Up $0.00 | $8.48 | $8.48 | 5,300 |
| 11:42 AM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 11:41 AM | $8.48 | Down $ -0.02 | $8.48 | $8.48 | 600 |
| 11:40 AM | $8.50 | Down $ -0.03 | $8.52 | $8.50 | 7,600 |
| 11:38 AM | $8.53 | Up $0.01 | $8.53 | $8.53 | 100 |
| 11:38 AM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 11:37 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 800 |
| 11:36 AM | $8.52 | Up $0.03 | $8.52 | $8.52 | 100 |
| 11:33 AM | $8.49 | Down $ -0.01 | $8.49 | $8.49 | 600 |
| 11:33 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 11:33 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 11:32 AM | $8.50 | Up $0.03 | $8.50 | $8.49 | 900 |
| 11:31 AM | $8.47 | Down $ -0.03 | $8.47 | $8.47 | 100 |
| 11:30 AM | $8.50 | Up $0.01 | $8.50 | $8.45 | 2,600 |
| 11:27 AM | $8.49 | Up $0.04 | $8.49 | $8.48 | 600 |
| 11:27 AM | $8.49 | Up $0.00 | $8.49 | $8.48 | 0 |
| 11:27 AM | $8.49 | Up $0.00 | $8.49 | $8.48 | 0 |
| 11:26 AM | $8.45 | Up $0.00 | $8.45 | $8.45 | 700 |
| 11:25 AM | $8.45 | Up $0.03 | $8.45 | $8.43 | 1,300 |
| 11:24 AM | $8.42 | Down $ -0.01 | $8.43 | $8.42 | 200 |
| 11:23 AM | $8.43 | Up $0.02 | $8.43 | $8.43 | 100 |
| 11:21 AM | $8.41 | Up $0.00 | $8.42 | $8.39 | 1,800 |
| 11:21 AM | $8.41 | Up $0.00 | $8.42 | $8.39 | 0 |
| 11:20 AM | $8.41 | Down $ -0.04 | $8.45 | $8.41 | 1,200 |
| 11:19 AM | $8.45 | Up $0.00 | $8.45 | $8.45 | 100 |
| 11:18 AM | $8.45 | Down $ -0.04 | $8.45 | $8.45 | 200 |
| 11:17 AM | $8.49 | Up $0.09 | $8.49 | $8.41 | 2,400 |
| 11:16 AM | $8.40 | Up $0.02 | $8.41 | $8.39 | 400 |
| 11:15 AM | $8.38 | Up $0.03 | $8.38 | $8.35 | 200 |
| 11:13 AM | $8.35 | Down $ -0.05 | $8.43 | $8.35 | 1,600 |
| 11:13 AM | $8.35 | Up $0.00 | $8.43 | $8.35 | 0 |
| 11:12 AM | $8.40 | Up $0.04 | $8.40 | $8.40 | 200 |
| 11:10 AM | $8.36 | Down $ -0.04 | $8.39 | $8.36 | 3,900 |
| 11:10 AM | $8.36 | Up $0.00 | $8.39 | $8.36 | 0 |
| 11:09 AM | $8.40 | Down $ -0.08 | $8.45 | $8.40 | 2,500 |
| 11:08 AM | $8.48 | Down $ -0.04 | $8.51 | $8.48 | 1,100 |
| 11:07 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 100 |
| 11:05 AM | $8.52 | Down $ -0.06 | $8.56 | $8.52 | 800 |
| 11:05 AM | $8.52 | Up $0.00 | $8.56 | $8.52 | 0 |
| 11:04 AM | $8.58 | Down $ -0.02 | $8.58 | $8.58 | 100 |
| 10:59 AM | $8.60 | Up $0.01 | $8.60 | $8.59 | 600 |
| 10:59 AM | $8.60 | Up $0.00 | $8.60 | $8.59 | 0 |
| 10:59 AM | $8.60 | Up $0.00 | $8.60 | $8.59 | 0 |
| 10:59 AM | $8.60 | Up $0.00 | $8.60 | $8.59 | 0 |
| 10:59 AM | $8.60 | Up $0.00 | $8.60 | $8.59 | 0 |
| 10:58 AM | $8.59 | Down $ -0.10 | $8.62 | $8.59 | 200 |
| 10:56 AM | $8.69 | Up $0.16 | $8.69 | $8.56 | 2,900 |
| 10:56 AM | $8.69 | Up $0.00 | $8.69 | $8.56 | 0 |
| 10:55 AM | $8.53 | Down $ -0.02 | $8.53 | $8.53 | 200 |
| 10:53 AM | $8.55 | Down $ -0.01 | $8.58 | $8.55 | 1,200 |
| 10:53 AM | $8.55 | Up $0.00 | $8.58 | $8.55 | 0 |
| 10:52 AM | $8.56 | Up $0.01 | $8.56 | $8.56 | 700 |
| 10:51 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 700 |
| 10:50 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 300 |
| 10:48 AM | $8.55 | Up $0.02 | $8.55 | $8.53 | 1,200 |
| 10:48 AM | $8.55 | Up $0.00 | $8.55 | $8.53 | 0 |
| 10:47 AM | $8.53 | Up $0.03 | $8.53 | $8.51 | 300 |
| 10:45 AM | $8.50 | Down $ -0.01 | $8.50 | $8.50 | 200 |
| 10:45 AM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 10:42 AM | $8.51 | Up $0.06 | $8.51 | $8.50 | 1,000 |
| 10:42 AM | $8.51 | Up $0.00 | $8.51 | $8.50 | 0 |
| 10:42 AM | $8.51 | Up $0.00 | $8.51 | $8.50 | 0 |
| 10:41 AM | $8.45 | Down $ -0.05 | $8.49 | $8.45 | 700 |
| 10:40 AM | $8.50 | Down $ -0.05 | $8.55 | $8.50 | 5,300 |
| 10:39 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 200 |
| 10:38 AM | $8.55 | Down $ -0.01 | $8.57 | $8.55 | 1,900 |
| 10:37 AM | $8.56 | Up $0.01 | $8.56 | $8.56 | 100 |
| 10:36 AM | $8.55 | Up $0.01 | $8.55 | $8.55 | 300 |
| 10:35 AM | $8.54 | Down $ -0.01 | $8.55 | $8.54 | 700 |
| 10:34 AM | $8.55 | Down $ -0.03 | $8.55 | $8.55 | 500 |
| 10:33 AM | $8.58 | Up $0.01 | $8.58 | $8.58 | 200 |
| 10:32 AM | $8.57 | Up $0.06 | $8.57 | $8.56 | 300 |
| 10:30 AM | $8.51 | Down $ -0.03 | $8.52 | $8.51 | 400 |
| 10:30 AM | $8.51 | Up $0.00 | $8.52 | $8.51 | 0 |
| 10:29 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 200 |
| 10:28 AM | $8.54 | Up $0.04 | $8.54 | $8.54 | 100 |
| 10:27 AM | $8.50 | Up $0.01 | $8.50 | $8.49 | 4,600 |
| 10:26 AM | $8.49 | Up $0.03 | $8.49 | $8.46 | 800 |
| 10:25 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 100 |
| 10:24 AM | $8.46 | Down $ -0.04 | $8.46 | $8.46 | 100 |
| 10:23 AM | $8.50 | Up $0.05 | $8.50 | $8.48 | 4,700 |
| 10:22 AM | $8.45 | Up $0.07 | $8.45 | $8.38 | 3,200 |
| 10:21 AM | $8.38 | Down $ -0.02 | $8.40 | $8.38 | 4,600 |
| 10:20 AM | $8.40 | Up $0.03 | $8.40 | $8.38 | 1,800 |
| 10:19 AM | $8.37 | Up $0.06 | $8.37 | $8.36 | 800 |
| 10:18 AM | $8.31 | Up $0.01 | $8.31 | $8.30 | 1,200 |
| 10:17 AM | $8.30 | Up $0.02 | $8.30 | $8.30 | 100 |
| 10:16 AM | $8.28 | Down $ -0.01 | $8.30 | $8.28 | 3,400 |
| 10:15 AM | $8.29 | Up $0.01 | $8.29 | $8.29 | 700 |
| 10:14 AM | $8.28 | Up $0.03 | $8.29 | $8.25 | 12,500 |
| 10:13 AM | $8.25 | Up $0.09 | $8.25 | $8.18 | 11,200 |
| 10:12 AM | $8.16 | Up $0.06 | $8.16 | $8.12 | 5,500 |
| 10:11 AM | $8.10 | Up $0.05 | $8.10 | $8.08 | 400 |
| 10:10 AM | $8.05 | Up $0.00 | $8.06 | $8.05 | 1,300 |
| 10:08 AM | $8.05 | Down $ -0.02 | $8.05 | $8.05 | 100 |
| 10:08 AM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 10:07 AM | $8.07 | Up $0.02 | $8.07 | $8.06 | 500 |
| 10:06 AM | $8.05 | Up $0.00 | $8.05 | $8.05 | 100 |
| 10:05 AM | $8.05 | Up $0.01 | $8.06 | $8.03 | 600 |
| 10:04 AM | $8.04 | Up $0.03 | $8.05 | $8.01 | 9,600 |
| 10:03 AM | $8.01 | Down $ -0.08 | $8.06 | $8.01 | 1,500 |
| 10:02 AM | $8.09 | Down $ -0.02 | $8.10 | $8.06 | 5,800 |
| 10:01 AM | $8.11 | Up $0.03 | $8.11 | $8.06 | 2,300 |
| 10:00 AM | $8.08 | Down $ -0.09 | $8.15 | $8.08 | 4,700 |
| 09:59 AM | $8.17 | Up $0.07 | $8.17 | $8.15 | 300 |
| 09:58 AM | $8.10 | Up $0.01 | $8.16 | $8.10 | 400 |
| 09:57 AM | $8.09 | Up $0.01 | $8.15 | $8.08 | 1,900 |
| 09:56 AM | $8.08 | Down $ -0.04 | $8.10 | $8.08 | 2,700 |
| 09:55 AM | $8.12 | Up $0.04 | $8.12 | $8.08 | 2,600 |
| 09:54 AM | $8.08 | Down $ -0.05 | $8.11 | $8.08 | 5,000 |
| 09:53 AM | $8.13 | Up $0.01 | $8.13 | $8.13 | 200 |
| 09:52 AM | $8.12 | Up $0.09 | $8.12 | $8.06 | 7,100 |
| 09:51 AM | $8.03 | Up $0.01 | $8.03 | $8.03 | 100 |
| 09:50 AM | $8.02 | Down $ -0.05 | $8.07 | $8.02 | 2,500 |
| 09:49 AM | $8.07 | Down $ -0.03 | $8.10 | $8.05 | 4,200 |
| 09:48 AM | $8.10 | Up $0.04 | $8.10 | $8.05 | 2,400 |
| 09:47 AM | $8.06 | Up $0.05 | $8.06 | $8.02 | 1,200 |
| 09:46 AM | $8.01 | Down $ -0.06 | $8.07 | $8.01 | 2,200 |
| 09:45 AM | $8.07 | Down $ -0.05 | $8.10 | $8.06 | 900 |
| 09:44 AM | $8.12 | Down $ -0.02 | $8.15 | $8.12 | 4,400 |
| 09:43 AM | $8.14 | Up $0.01 | $8.14 | $8.12 | 7,700 |
| 09:42 AM | $8.13 | Up $0.03 | $8.13 | $8.08 | 7,800 |
| 09:41 AM | $8.10 | Up $0.07 | $8.13 | $8.10 | 3,000 |
| 09:40 AM | $8.03 | Down $ -0.06 | $8.09 | $8.02 | 5,800 |
| 09:39 AM | $8.09 | Up $0.03 | $8.15 | $8.09 | 2,500 |
| 09:38 AM | $8.06 | Up $0.06 | $8.06 | $8.05 | 1,700 |
| 09:37 AM | $8.00 | Up $0.08 | $8.00 | $7.95 | 1,300 |
| 09:36 AM | $7.92 | Up $0.02 | $7.92 | $7.88 | 8,200 |
| 09:35 AM | $7.90 | Down $ -0.02 | $7.91 | $7.89 | 900 |
| 09:34 AM | $7.92 | Up $0.12 | $7.92 | $7.92 | 300 |
| 09:33 AM | $7.80 | Down $ -0.06 | $7.82 | $7.80 | 1,300 |
| 09:32 AM | $7.86 | Up $0.06 | $7.86 | $7.79 | 4,300 |
| 09:31 AM | $7.80 | Down $ -1.72 | $8.17 | $7.80 | 27,300 |
| Previous close | $9.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-09-2025 | $8.52 | $8.48 | $8.60 | $8.45 | 122,700 |
| 10-09-2025 | $9.52 | $9.45 | $9.60 | $9.41 | 29,100 |
| 09-09-2025 | $9.56 | $9.55 | $9.60 | $9.51 | 28,100 |
| 08-09-2025 | $9.85 | $9.82 | $9.90 | $9.75 | 22,100 |
| 05-09-2025 | $10.03 | $10.11 | $10.21 | $9.98 | 30,500 |
| 04-09-2025 | $9.88 | $9.87 | $9.95 | $9.85 | 18,900 |
| 03-09-2025 | $10.11 | $9.85 | $10.19 | $9.80 | 53,900 |
| 02-09-2025 | $9.01 | $8.88 | $9.09 | $8.88 | 16,100 |
| 29-08-2025 | $8.65 | $8.76 | $8.80 | $8.65 | 17,700 |
| 28-08-2025 | $8.85 | $8.90 | $8.93 | $8.79 | 22,100 |
| 27-08-2025 | $9.16 | $9.14 | $9.26 | $9.11 | 16,900 |
| 26-08-2025 | $8.81 | $8.80 | $8.81 | $8.75 | 15,300 |
| 25-08-2025 | $8.77 | $8.78 | $8.79 | $8.68 | 8,200 |
| 22-08-2025 | $8.87 | $8.87 | $8.91 | $8.84 | 34,500 |
| 21-08-2025 | $8.57 | $8.63 | $8.63 | $8.53 | 7,800 |
| 20-08-2025 | $8.65 | $8.72 | $8.73 | $8.60 | 18,400 |
| 19-08-2025 | $8.55 | $8.60 | $8.62 | $8.55 | 13,000 |
| 18-08-2025 | $8.69 | $8.60 | $8.69 | $8.57 | 16,600 |
| 15-08-2025 | $8.60 | $8.72 | $8.76 | $8.60 | 12,600 |
| 14-08-2025 | $8.68 | $8.69 | $8.69 | $8.57 | 10,700 |
| 13-08-2025 | $8.84 | $8.78 | $8.88 | $8.73 | 6,500 |
| 12-08-2025 | $8.81 | $8.76 | $8.93 | $8.76 | 23,100 |
| 11-08-2025 | $8.58 | $8.65 | $8.65 | $8.52 | 37,300 |
| 08-08-2025 | $8.70 | $8.76 | $8.76 | $8.60 | 13,900 |
| 07-08-2025 | $8.75 | $8.67 | $8.75 | $8.63 | 10,300 |
| 06-08-2025 | $8.52 | $8.55 | $8.56 | $8.42 | 46,900 |
| 05-08-2025 | $8.70 | $8.71 | $8.76 | $8.55 | 60,700 |
| 01-08-2025 | $8.62 | $8.70 | $8.71 | $8.62 | 18,200 |
| 31-07-2025 | $8.88 | $8.96 | $8.96 | $8.80 | 22,100 |
| 30-07-2025 | $9.07 | $9.22 | $9.23 | $9.02 | 19,000 |
Graphs are not available, please refer to the detailed table