Quotes and Market Data
Find a quote
HR REAL ESTATE INV TRUST
11.77 Down -0.07 (-0.59 %)
Delayed : 2025/07/30 17:40:00
- Previous close $11.84
- Opening $11.80
- Price Ask $11.73
- Price Bid $11.73
- Size Bid 1
- Size Ask 2
- Today High $11.94
- Today Low $11.70
- 52 Weeks High $12.77
- 52 Weeks Low $8.95
- Volume 801,090
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $11.77 | Up $0.00 | $11.77 | $11.77 | 88,600 |
| 03:59 PM | $11.77 | Up $0.01 | $11.77 | $11.76 | 17,000 |
| 03:58 PM | $11.76 | Up $0.00 | $11.76 | $11.75 | 2,000 |
| 03:57 PM | $11.76 | Up $0.01 | $11.76 | $11.74 | 15,200 |
| 03:56 PM | $11.75 | Up $0.00 | $11.75 | $11.75 | 2,900 |
| 03:55 PM | $11.75 | Up $0.01 | $11.75 | $11.74 | 3,800 |
| 03:54 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 1,400 |
| 03:53 PM | $11.74 | Up $0.02 | $11.74 | $11.73 | 400 |
| 03:52 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 6,300 |
| 03:51 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 600 |
| 03:50 PM | $11.72 | Up $0.02 | $11.72 | $11.71 | 6,000 |
| 03:49 PM | $11.71 | Up $0.01 | $11.71 | $11.71 | 200 |
| 03:48 PM | $11.70 | Down $ -0.02 | $11.71 | $11.70 | 4,500 |
| 03:47 PM | $11.72 | Up $0.01 | $11.72 | $11.72 | 1,300 |
| 03:46 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 100 |
| 03:45 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 200 |
| 03:44 PM | $11.72 | Down $ -0.01 | $11.72 | $11.72 | 8,700 |
| 03:43 PM | $11.72 | Up $0.01 | $11.72 | $11.72 | 7,600 |
| 03:42 PM | $11.71 | Up $0.00 | $11.71 | $11.71 | 1,100 |
| 03:41 PM | $11.71 | Up $0.00 | $11.71 | $11.70 | 7,600 |
| 03:40 PM | $11.71 | Down $ -0.01 | $11.71 | $11.71 | 4,800 |
| 03:39 PM | $11.72 | Up $0.02 | $11.72 | $11.70 | 5,600 |
| 03:38 PM | $11.71 | Up $0.00 | $11.71 | $11.71 | 100 |
| 03:37 PM | $11.71 | Down $ -0.03 | $11.73 | $11.71 | 9,400 |
| 03:36 PM | $11.73 | Down $ -0.01 | $11.74 | $11.73 | 4,100 |
| 03:35 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 100 |
| 03:34 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 2,800 |
| 03:33 PM | $11.74 | Up $0.01 | $11.74 | $11.73 | 2,000 |
| 03:32 PM | $11.73 | Up $0.00 | $11.73 | $11.73 | 5,200 |
| 03:30 PM | $11.73 | Up $0.00 | $11.74 | $11.73 | 2,400 |
| 03:30 PM | $11.73 | Up $0.00 | $11.74 | $11.73 | 0 |
| 03:29 PM | $11.73 | Up $0.00 | $11.73 | $11.72 | 3,400 |
| 03:28 PM | $11.73 | Down $ -0.01 | $11.73 | $11.73 | 1,200 |
| 03:26 PM | $11.74 | Up $0.01 | $11.74 | $11.73 | 3,500 |
| 03:26 PM | $11.74 | Up $0.00 | $11.74 | $11.73 | 0 |
| 03:25 PM | $11.73 | Up $0.00 | $11.73 | $11.73 | 300 |
| 03:24 PM | $11.73 | Up $0.01 | $11.73 | $11.73 | 1,800 |
| 03:23 PM | $11.73 | Up $0.00 | $11.73 | $11.73 | 100 |
| 03:22 PM | $11.72 | Down $ -0.02 | $11.73 | $11.72 | 1,200 |
| 03:20 PM | $11.74 | Up $0.02 | $11.74 | $11.74 | 1,100 |
| 03:20 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 0 |
| 03:19 PM | $11.72 | Down $ -0.01 | $11.72 | $11.72 | 1,300 |
| 03:18 PM | $11.73 | Up $0.00 | $11.73 | $11.73 | 500 |
| 03:17 PM | $11.73 | Up $0.01 | $11.73 | $11.73 | 2,500 |
| 03:16 PM | $11.72 | Down $ -0.01 | $11.72 | $11.72 | 1,500 |
| 03:14 PM | $11.73 | Down $ -0.01 | $11.74 | $11.73 | 3,600 |
| 03:14 PM | $11.73 | Up $0.00 | $11.74 | $11.73 | 0 |
| 03:13 PM | $11.74 | Down $0.00 | $11.74 | $11.74 | 1,100 |
| 03:12 PM | $11.75 | Down $ -0.01 | $11.75 | $11.75 | 200 |
| 03:10 PM | $11.75 | Up $0.00 | $11.75 | $11.75 | 200 |
| 03:10 PM | $11.75 | Up $0.00 | $11.75 | $11.75 | 0 |
| 03:09 PM | $11.75 | Up $0.00 | $11.75 | $11.75 | 1,500 |
| 03:08 PM | $11.75 | Up $0.01 | $11.75 | $11.74 | 2,000 |
| 03:07 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 600 |
| 03:06 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 100 |
| 03:04 PM | $11.74 | Down $ -0.02 | $11.75 | $11.74 | 4,700 |
| 03:04 PM | $11.74 | Up $0.00 | $11.75 | $11.74 | 0 |
| 03:03 PM | $11.76 | Up $0.00 | $11.76 | $11.76 | 500 |
| 03:02 PM | $11.76 | Down $ -0.02 | $11.77 | $11.76 | 2,700 |
| 03:00 PM | $11.78 | Up $0.00 | $11.78 | $11.78 | 1,900 |
| 03:00 PM | $11.78 | Up $0.00 | $11.78 | $11.78 | 0 |
| 02:59 PM | $11.78 | Down $ -0.01 | $11.78 | $11.78 | 200 |
| 02:57 PM | $11.79 | Up $0.00 | $11.79 | $11.79 | 100 |
| 02:57 PM | $11.79 | Up $0.00 | $11.79 | $11.79 | 0 |
| 02:56 PM | $11.79 | Down $ -0.02 | $11.80 | $11.79 | 3,500 |
| 02:55 PM | $11.81 | Down $ -0.01 | $11.83 | $11.81 | 3,000 |
| 02:54 PM | $11.83 | Down $ -0.01 | $11.83 | $11.82 | 4,000 |
| 02:53 PM | $11.83 | Up $0.00 | $11.83 | $11.83 | 4,200 |
| 02:52 PM | $11.83 | Down $ -0.01 | $11.83 | $11.83 | 1,900 |
| 02:50 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 100 |
| 02:50 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 0 |
| 02:49 PM | $11.84 | Down $ -0.01 | $11.85 | $11.84 | 2,800 |
| 02:48 PM | $11.85 | Down $ -0.01 | $11.85 | $11.85 | 11,400 |
| 02:45 PM | $11.86 | Up $0.01 | $11.86 | $11.86 | 1,500 |
| 02:45 PM | $11.86 | Up $0.00 | $11.86 | $11.86 | 0 |
| 02:45 PM | $11.86 | Up $0.00 | $11.86 | $11.86 | 0 |
| 02:42 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 600 |
| 02:42 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 02:42 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 02:41 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 500 |
| 02:40 PM | $11.85 | Up $0.01 | $11.85 | $11.84 | 4,200 |
| 02:39 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 100 |
| 02:38 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 1,900 |
| 02:37 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 2,000 |
| 02:34 PM | $11.84 | Up $0.01 | $11.84 | $11.84 | 1,300 |
| 02:34 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 0 |
| 02:34 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 0 |
| 02:28 PM | $11.83 | Down $ -0.02 | $11.84 | $11.83 | 600 |
| 02:28 PM | $11.83 | Up $0.00 | $11.84 | $11.83 | 0 |
| 02:28 PM | $11.83 | Up $0.00 | $11.84 | $11.83 | 0 |
| 02:28 PM | $11.83 | Up $0.00 | $11.84 | $11.83 | 0 |
| 02:28 PM | $11.83 | Up $0.00 | $11.84 | $11.83 | 0 |
| 02:28 PM | $11.83 | Up $0.00 | $11.84 | $11.83 | 0 |
| 02:27 PM | $11.85 | Down $0.00 | $11.86 | $11.85 | 6,900 |
| 02:20 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 700 |
| 02:20 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 02:20 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 02:20 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 02:20 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 02:20 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 02:20 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 02:18 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 600 |
| 02:18 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 02:16 PM | $11.85 | Up $0.01 | $11.86 | $11.85 | 9,900 |
| 02:16 PM | $11.85 | Up $0.00 | $11.86 | $11.85 | 0 |
| 02:15 PM | $11.84 | Up $0.01 | $11.84 | $11.84 | 6,200 |
| 02:14 PM | $11.83 | Down $ -0.01 | $11.84 | $11.83 | 1,300 |
| 02:13 PM | $11.84 | Down $ -0.01 | $11.84 | $11.83 | 2,200 |
| 02:12 PM | $11.85 | Up $0.01 | $11.85 | $11.85 | 2,100 |
| 02:11 PM | $11.84 | Down $ -0.01 | $11.85 | $11.84 | 1,600 |
| 02:09 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 1,100 |
| 02:09 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 02:06 PM | $11.85 | Up $0.00 | $11.86 | $11.85 | 1,600 |
| 02:06 PM | $11.85 | Up $0.00 | $11.86 | $11.85 | 0 |
| 02:06 PM | $11.85 | Up $0.00 | $11.86 | $11.85 | 0 |
| 02:02 PM | $11.85 | Down $ -0.01 | $11.86 | $11.85 | 1,100 |
| 02:02 PM | $11.85 | Up $0.00 | $11.86 | $11.85 | 0 |
| 02:02 PM | $11.85 | Up $0.00 | $11.86 | $11.85 | 0 |
| 02:02 PM | $11.85 | Up $0.00 | $11.86 | $11.85 | 0 |
| 02:00 PM | $11.86 | Up $0.01 | $11.86 | $11.86 | 1,300 |
| 02:00 PM | $11.86 | Up $0.00 | $11.86 | $11.86 | 0 |
| 01:59 PM | $11.85 | Down $ -0.01 | $11.85 | $11.85 | 300 |
| 01:57 PM | $11.86 | Up $0.00 | $11.86 | $11.86 | 500 |
| 01:57 PM | $11.86 | Up $0.00 | $11.86 | $11.86 | 0 |
| 01:55 PM | $11.86 | Down $ -0.01 | $11.87 | $11.86 | 900 |
| 01:55 PM | $11.86 | Up $0.00 | $11.87 | $11.86 | 0 |
| 01:54 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 100 |
| 01:50 PM | $11.87 | Up $0.01 | $11.87 | $11.87 | 7,300 |
| 01:50 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 0 |
| 01:50 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 0 |
| 01:50 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 0 |
| 01:48 PM | $11.86 | Up $0.01 | $11.86 | $11.85 | 9,600 |
| 01:48 PM | $11.86 | Up $0.00 | $11.86 | $11.85 | 0 |
| 01:47 PM | $11.85 | Up $0.01 | $11.85 | $11.84 | 7,700 |
| 01:46 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 500 |
| 01:45 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 800 |
| 01:43 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 500 |
| 01:43 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 0 |
| 01:42 PM | $11.84 | Down $ -0.01 | $11.84 | $11.84 | 300 |
| 01:38 PM | $11.85 | Up $0.01 | $11.85 | $11.85 | 1,000 |
| 01:38 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 01:38 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 01:38 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 01:36 PM | $11.84 | Up $0.01 | $11.84 | $11.84 | 1,200 |
| 01:36 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 0 |
| 01:34 PM | $11.83 | Up $0.00 | $11.83 | $11.82 | 300 |
| 01:34 PM | $11.83 | Up $0.00 | $11.83 | $11.82 | 0 |
| 01:33 PM | $11.83 | Up $0.00 | $11.83 | $11.83 | 600 |
| 01:31 PM | $11.83 | Up $0.00 | $11.83 | $11.83 | 200 |
| 01:31 PM | $11.83 | Up $0.00 | $11.83 | $11.83 | 0 |
| 01:30 PM | $11.83 | Up $0.00 | $11.83 | $11.83 | 100 |
| 01:27 PM | $11.83 | Up $0.00 | $11.83 | $11.83 | 100 |
| 01:27 PM | $11.83 | Up $0.00 | $11.83 | $11.83 | 0 |
| 01:27 PM | $11.83 | Up $0.00 | $11.83 | $11.83 | 0 |
| 01:26 PM | $11.83 | Down $ -0.01 | $11.83 | $11.83 | 900 |
| 01:22 PM | $11.84 | Up $0.00 | $11.85 | $11.84 | 1,700 |
| 01:22 PM | $11.84 | Up $0.00 | $11.85 | $11.84 | 0 |
| 01:22 PM | $11.84 | Up $0.00 | $11.85 | $11.84 | 0 |
| 01:22 PM | $11.84 | Up $0.00 | $11.85 | $11.84 | 0 |
| 01:20 PM | $11.84 | Up $0.01 | $11.84 | $11.84 | 2,000 |
| 01:20 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 0 |
| 01:18 PM | $11.83 | Up $0.00 | $11.83 | $11.83 | 700 |
| 01:18 PM | $11.83 | Up $0.00 | $11.83 | $11.83 | 0 |
| 01:16 PM | $11.83 | Up $0.00 | $11.83 | $11.83 | 400 |
| 01:16 PM | $11.83 | Up $0.00 | $11.83 | $11.83 | 0 |
| 01:15 PM | $11.83 | Up $0.00 | $11.83 | $11.83 | 800 |
| 01:11 PM | $11.83 | Up $0.01 | $11.83 | $11.83 | 900 |
| 01:11 PM | $11.83 | Up $0.00 | $11.83 | $11.83 | 0 |
| 01:11 PM | $11.83 | Up $0.00 | $11.83 | $11.83 | 0 |
| 01:11 PM | $11.83 | Up $0.00 | $11.83 | $11.83 | 0 |
| 01:10 PM | $11.83 | Down $ -0.01 | $11.83 | $11.83 | 1,900 |
| 01:09 PM | $11.83 | Down $ -0.01 | $11.83 | $11.83 | 100 |
| 01:07 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 300 |
| 01:07 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 0 |
| 01:06 PM | $11.84 | Down $ -0.01 | $11.84 | $11.84 | 500 |
| 01:03 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 200 |
| 01:03 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 01:03 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 01:02 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 100 |
| 01:00 PM | $11.85 | Down $ -0.01 | $11.85 | $11.85 | 300 |
| 01:00 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 12:59 PM | $11.86 | Up $0.00 | $11.86 | $11.86 | 300 |
| 12:58 PM | $11.86 | Down $ -0.01 | $11.86 | $11.86 | 400 |
| 12:55 PM | $11.87 | Up $0.02 | $11.87 | $11.86 | 7,500 |
| 12:55 PM | $11.87 | Up $0.00 | $11.87 | $11.86 | 0 |
| 12:55 PM | $11.87 | Up $0.00 | $11.87 | $11.86 | 0 |
| 12:54 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 100 |
| 12:48 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 400 |
| 12:48 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 12:48 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 12:48 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 12:48 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 12:48 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 12:46 PM | $11.85 | Down $ -0.01 | $11.86 | $11.85 | 1,300 |
| 12:46 PM | $11.85 | Up $0.00 | $11.86 | $11.85 | 0 |
| 12:44 PM | $11.86 | Down $0.00 | $11.86 | $11.86 | 3,500 |
| 12:44 PM | $11.86 | Up $0.00 | $11.86 | $11.86 | 0 |
| 12:43 PM | $11.86 | Down $ -0.01 | $11.87 | $11.86 | 3,300 |
| 12:41 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 800 |
| 12:41 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 0 |
| 12:40 PM | $11.87 | Up $0.02 | $11.87 | $11.86 | 3,700 |
| 12:39 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 200 |
| 12:37 PM | $11.85 | Down $ -0.01 | $11.86 | $11.85 | 2,700 |
| 12:37 PM | $11.85 | Up $0.00 | $11.86 | $11.85 | 0 |
| 12:35 PM | $11.86 | Down $ -0.01 | $11.86 | $11.86 | 100 |
| 12:35 PM | $11.86 | Up $0.00 | $11.86 | $11.86 | 0 |
| 12:30 PM | $11.87 | Down $ -0.01 | $11.87 | $11.87 | 1,100 |
| 12:30 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 0 |
| 12:30 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 0 |
| 12:30 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 0 |
| 12:30 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 0 |
| 12:29 PM | $11.88 | Up $0.01 | $11.88 | $11.88 | 600 |
| 12:23 PM | $11.87 | Up $0.01 | $11.87 | $11.87 | 200 |
| 12:23 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 0 |
| 12:23 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 0 |
| 12:23 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 0 |
| 12:23 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 0 |
| 12:23 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 0 |
| 12:22 PM | $11.86 | Up $0.00 | $11.86 | $11.86 | 700 |
| 12:21 PM | $11.86 | Up $0.02 | $11.86 | $11.85 | 3,100 |
| 12:19 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 100 |
| 12:19 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 0 |
| 12:17 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 100 |
| 12:17 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 0 |
| 12:16 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 100 |
| 12:14 PM | $11.84 | Down $ -0.01 | $11.84 | $11.84 | 600 |
| 12:14 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 0 |
| 12:13 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 1,200 |
| 12:09 PM | $11.85 | Down $ -0.01 | $11.85 | $11.85 | 200 |
| 12:09 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 12:09 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 12:09 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 12:07 PM | $11.86 | Up $0.00 | $11.87 | $11.86 | 1,300 |
| 12:07 PM | $11.86 | Up $0.00 | $11.87 | $11.86 | 0 |
| 12:05 PM | $11.86 | Up $0.03 | $11.86 | $11.83 | 4,100 |
| 12:05 PM | $11.86 | Up $0.00 | $11.86 | $11.83 | 0 |
| 12:04 PM | $11.83 | Down $ -0.01 | $11.84 | $11.83 | 300 |
| 12:03 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 600 |
| 12:02 PM | $11.84 | Up $0.01 | $11.84 | $11.83 | 800 |
| 12:01 PM | $11.83 | Up $0.00 | $11.83 | $11.83 | 900 |
| 12:00 PM | $11.83 | Up $0.03 | $11.83 | $11.81 | 2,500 |
| 11:59 AM | $11.80 | Down $ -0.02 | $11.82 | $11.80 | 2,900 |
| 11:58 AM | $11.82 | Up $0.00 | $11.82 | $11.82 | 500 |
| 11:55 AM | $11.82 | Up $0.00 | $11.82 | $11.82 | 200 |
| 11:55 AM | $11.82 | Up $0.00 | $11.82 | $11.82 | 0 |
| 11:55 AM | $11.82 | Up $0.00 | $11.82 | $11.82 | 0 |
| 11:54 AM | $11.82 | Up $0.00 | $11.83 | $11.82 | 1,000 |
| 11:52 AM | $11.82 | Up $0.00 | $11.82 | $11.82 | 100 |
| 11:52 AM | $11.82 | Up $0.00 | $11.82 | $11.82 | 0 |
| 11:50 AM | $11.82 | Up $0.00 | $11.82 | $11.82 | 600 |
| 11:50 AM | $11.82 | Up $0.00 | $11.82 | $11.82 | 0 |
| 11:49 AM | $11.82 | Down $ -0.01 | $11.82 | $11.82 | 200 |
| 11:48 AM | $11.83 | Down $ -0.01 | $11.83 | $11.83 | 400 |
| 11:46 AM | $11.84 | Up $0.00 | $11.84 | $11.84 | 2,000 |
| 11:46 AM | $11.84 | Up $0.00 | $11.84 | $11.84 | 0 |
| 11:43 AM | $11.84 | Up $0.02 | $11.84 | $11.82 | 14,100 |
| 11:43 AM | $11.84 | Up $0.00 | $11.84 | $11.82 | 0 |
| 11:43 AM | $11.84 | Up $0.00 | $11.84 | $11.82 | 0 |
| 11:42 AM | $11.82 | Up $0.00 | $11.82 | $11.82 | 500 |
| 11:40 AM | $11.82 | Up $0.01 | $11.82 | $11.82 | 1,100 |
| 11:40 AM | $11.82 | Up $0.00 | $11.82 | $11.82 | 0 |
| 11:39 AM | $11.81 | Up $0.02 | $11.81 | $11.80 | 3,600 |
| 11:37 AM | $11.79 | Up $0.01 | $11.80 | $11.79 | 4,000 |
| 11:37 AM | $11.79 | Up $0.00 | $11.80 | $11.79 | 0 |
| 11:35 AM | $11.78 | Up $0.01 | $11.78 | $11.78 | 900 |
| 11:35 AM | $11.78 | Up $0.00 | $11.78 | $11.78 | 0 |
| 11:34 AM | $11.77 | Up $0.00 | $11.77 | $11.77 | 200 |
| 11:33 AM | $11.77 | Up $0.00 | $11.77 | $11.77 | 100 |
| 11:32 AM | $11.77 | Down $ -0.01 | $11.77 | $11.77 | 400 |
| 11:30 AM | $11.78 | Up $0.00 | $11.79 | $11.78 | 700 |
| 11:30 AM | $11.78 | Up $0.00 | $11.79 | $11.78 | 0 |
| 11:28 AM | $11.78 | Up $0.00 | $11.78 | $11.78 | 100 |
| 11:28 AM | $11.78 | Up $0.00 | $11.78 | $11.78 | 0 |
| 11:27 AM | $11.78 | Down $ -0.03 | $11.80 | $11.78 | 2,500 |
| 11:26 AM | $11.81 | Up $0.00 | $11.81 | $11.81 | 500 |
| 11:25 AM | $11.81 | Down $ -0.01 | $11.81 | $11.81 | 200 |
| 11:24 AM | $11.82 | Up $0.01 | $11.82 | $11.81 | 200 |
| 11:22 AM | $11.81 | Up $0.00 | $11.81 | $11.81 | 100 |
| 11:22 AM | $11.81 | Up $0.00 | $11.81 | $11.81 | 0 |
| 11:20 AM | $11.81 | Up $0.02 | $11.81 | $11.80 | 8,000 |
| 11:20 AM | $11.81 | Up $0.00 | $11.81 | $11.80 | 0 |
| 11:19 AM | $11.79 | Down $ -0.01 | $11.80 | $11.79 | 600 |
| 11:17 AM | $11.80 | Up $0.00 | $11.81 | $11.79 | 1,800 |
| 11:17 AM | $11.80 | Up $0.00 | $11.81 | $11.79 | 0 |
| 11:16 AM | $11.80 | Up $0.00 | $11.80 | $11.80 | 400 |
| 11:14 AM | $11.80 | Up $0.02 | $11.80 | $11.78 | 1,300 |
| 11:14 AM | $11.80 | Up $0.00 | $11.80 | $11.78 | 0 |
| 11:13 AM | $11.78 | Up $0.00 | $11.78 | $11.78 | 400 |
| 11:12 AM | $11.78 | Up $0.00 | $11.78 | $11.78 | 500 |
| 11:11 AM | $11.78 | Up $0.04 | $11.78 | $11.75 | 7,600 |
| 11:10 AM | $11.75 | Down $ -0.02 | $11.77 | $11.74 | 29,700 |
| 11:09 AM | $11.77 | Down $0.00 | $11.77 | $11.76 | 17,500 |
| 11:08 AM | $11.77 | Down $ -0.01 | $11.77 | $11.77 | 500 |
| 11:07 AM | $11.78 | Up $0.00 | $11.78 | $11.78 | 500 |
| 11:06 AM | $11.78 | Up $0.00 | $11.78 | $11.78 | 300 |
| 11:05 AM | $11.78 | Down $ -0.01 | $11.79 | $11.78 | 300 |
| 11:04 AM | $11.79 | Up $0.00 | $11.79 | $11.79 | 2,100 |
| 11:03 AM | $11.79 | Down $ -0.02 | $11.81 | $11.79 | 3,500 |
| 11:02 AM | $11.81 | Down $0.00 | $11.81 | $11.81 | 300 |
| 11:01 AM | $11.82 | Down $ -0.01 | $11.82 | $11.82 | 2,700 |
| 10:59 AM | $11.82 | Down $ -0.01 | $11.82 | $11.82 | 600 |
| 10:59 AM | $11.82 | Up $0.00 | $11.82 | $11.82 | 0 |
| 10:58 AM | $11.83 | Down $ -0.02 | $11.84 | $11.83 | 2,700 |
| 10:55 AM | $11.85 | Up $0.00 | $11.85 | $11.85 | 600 |
| 10:55 AM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 10:55 AM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 10:53 AM | $11.85 | Up $0.00 | $11.85 | $11.85 | 200 |
| 10:53 AM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 10:52 AM | $11.85 | Down $ -0.01 | $11.85 | $11.85 | 300 |
| 10:50 AM | $11.86 | Up $0.01 | $11.86 | $11.85 | 700 |
| 10:50 AM | $11.86 | Up $0.00 | $11.86 | $11.85 | 0 |
| 10:49 AM | $11.85 | Down $ -0.01 | $11.85 | $11.85 | 1,100 |
| 10:47 AM | $11.86 | Down $ -0.01 | $11.86 | $11.86 | 800 |
| 10:47 AM | $11.86 | Up $0.00 | $11.86 | $11.86 | 0 |
| 10:45 AM | $11.87 | Up $0.01 | $11.87 | $11.87 | 100 |
| 10:45 AM | $11.87 | Up $0.00 | $11.87 | $11.87 | 0 |
| 10:44 AM | $11.86 | Up $0.00 | $11.86 | $11.86 | 1,600 |
| 10:43 AM | $11.86 | Up $0.01 | $11.86 | $11.86 | 200 |
| 10:42 AM | $11.85 | Down $ -0.01 | $11.86 | $11.85 | 300 |
| 10:40 AM | $11.86 | Up $0.00 | $11.86 | $11.86 | 1,400 |
| 10:40 AM | $11.86 | Up $0.00 | $11.86 | $11.86 | 0 |
| 10:39 AM | $11.86 | Up $0.00 | $11.86 | $11.85 | 2,200 |
| 10:38 AM | $11.86 | Up $0.01 | $11.86 | $11.85 | 2,300 |
| 10:36 AM | $11.85 | Down $ -0.01 | $11.86 | $11.85 | 1,300 |
| 10:36 AM | $11.85 | Up $0.00 | $11.86 | $11.85 | 0 |
| 10:35 AM | $11.86 | Up $0.01 | $11.86 | $11.86 | 600 |
| 10:34 AM | $11.85 | Up $0.00 | $11.86 | $11.85 | 900 |
| 10:33 AM | $11.85 | Up $0.00 | $11.85 | $11.85 | 100 |
| 10:32 AM | $11.85 | Down $ -0.01 | $11.85 | $11.85 | 300 |
| 10:31 AM | $11.86 | Up $0.00 | $11.87 | $11.86 | 2,800 |
| 10:30 AM | $11.86 | Down $ -0.01 | $11.86 | $11.85 | 900 |
| 10:29 AM | $11.87 | Up $0.01 | $11.87 | $11.87 | 100 |
| 10:28 AM | $11.86 | Down $ -0.01 | $11.86 | $11.86 | 700 |
| 10:27 AM | $11.87 | Up $0.00 | $11.87 | $11.87 | 300 |
| 10:26 AM | $11.87 | Up $0.01 | $11.87 | $11.85 | 4,700 |
| 10:24 AM | $11.86 | Up $0.00 | $11.86 | $11.85 | 700 |
| 10:24 AM | $11.86 | Up $0.00 | $11.86 | $11.85 | 0 |
| 10:23 AM | $11.86 | Up $0.04 | $11.86 | $11.82 | 11,700 |
| 10:22 AM | $11.82 | Down $ -0.04 | $11.86 | $11.82 | 54,800 |
| 10:21 AM | $11.86 | Down $ -0.03 | $11.89 | $11.86 | 4,900 |
| 10:18 AM | $11.89 | Down $ -0.01 | $11.89 | $11.88 | 2,000 |
| 10:18 AM | $11.89 | Up $0.00 | $11.89 | $11.88 | 0 |
| 10:18 AM | $11.89 | Up $0.00 | $11.89 | $11.88 | 0 |
| 10:17 AM | $11.89 | Up $0.01 | $11.89 | $11.89 | 900 |
| 10:16 AM | $11.88 | Up $0.01 | $11.88 | $11.87 | 2,500 |
| 10:15 AM | $11.87 | Up $0.02 | $11.87 | $11.87 | 300 |
| 10:13 AM | $11.85 | Up $0.00 | $11.85 | $11.85 | 100 |
| 10:13 AM | $11.85 | Up $0.00 | $11.85 | $11.85 | 0 |
| 10:12 AM | $11.85 | Down $ -0.03 | $11.86 | $11.85 | 400 |
| 10:09 AM | $11.88 | Up $0.00 | $11.88 | $11.88 | 500 |
| 10:09 AM | $11.88 | Up $0.00 | $11.88 | $11.88 | 0 |
| 10:09 AM | $11.88 | Up $0.00 | $11.88 | $11.88 | 0 |
| 10:07 AM | $11.88 | Down $ -0.02 | $11.88 | $11.88 | 300 |
| 10:07 AM | $11.88 | Up $0.00 | $11.88 | $11.88 | 0 |
| 10:05 AM | $11.90 | Down $ -0.01 | $11.90 | $11.89 | 1,600 |
| 10:05 AM | $11.90 | Up $0.00 | $11.90 | $11.89 | 0 |
| 10:04 AM | $11.91 | Up $0.01 | $11.91 | $11.91 | 500 |
| 10:02 AM | $11.90 | Up $0.00 | $11.90 | $11.90 | 300 |
| 10:02 AM | $11.90 | Up $0.00 | $11.90 | $11.90 | 0 |
| 10:00 AM | $11.90 | Down $ -0.01 | $11.90 | $11.90 | 500 |
| 10:00 AM | $11.90 | Up $0.00 | $11.90 | $11.90 | 0 |
| 09:58 AM | $11.91 | Down $ -0.01 | $11.91 | $11.91 | 100 |
| 09:58 AM | $11.91 | Up $0.00 | $11.91 | $11.91 | 0 |
| 09:57 AM | $11.92 | Up $0.01 | $11.94 | $11.92 | 22,500 |
| 09:56 AM | $11.91 | Down $ -0.02 | $11.92 | $11.91 | 400 |
| 09:53 AM | $11.93 | Up $0.03 | $11.93 | $11.92 | 2,300 |
| 09:53 AM | $11.93 | Up $0.00 | $11.93 | $11.92 | 0 |
| 09:53 AM | $11.93 | Up $0.00 | $11.93 | $11.92 | 0 |
| 09:52 AM | $11.90 | Down $ -0.03 | $11.91 | $11.90 | 3,200 |
| 09:50 AM | $11.93 | Up $0.00 | $11.93 | $11.93 | 700 |
| 09:50 AM | $11.93 | Up $0.00 | $11.93 | $11.93 | 0 |
| 09:49 AM | $11.93 | Up $0.01 | $11.93 | $11.92 | 8,800 |
| 09:48 AM | $11.92 | Up $0.03 | $11.93 | $11.91 | 16,700 |
| 09:47 AM | $11.89 | Up $0.01 | $11.89 | $11.88 | 1,300 |
| 09:46 AM | $11.88 | Up $0.04 | $11.88 | $11.86 | 51,100 |
| 09:45 AM | $11.84 | Down $ -0.03 | $11.85 | $11.84 | 800 |
| 09:43 AM | $11.87 | Up $0.00 | $11.87 | $11.87 | 400 |
| 09:43 AM | $11.87 | Up $0.00 | $11.87 | $11.87 | 0 |
| 09:42 AM | $11.87 | Up $0.00 | $11.87 | $11.87 | 200 |
| 09:41 AM | $11.87 | Down $ -0.03 | $11.87 | $11.87 | 200 |
| 09:39 AM | $11.90 | Up $0.06 | $11.90 | $11.85 | 29,600 |
| 09:39 AM | $11.90 | Up $0.00 | $11.90 | $11.85 | 0 |
| 09:38 AM | $11.84 | Up $0.01 | $11.84 | $11.84 | 300 |
| 09:37 AM | $11.83 | Down $ -0.01 | $11.83 | $11.83 | 400 |
| 09:36 AM | $11.84 | Down $ -0.01 | $11.84 | $11.84 | 100 |
| 09:35 AM | $11.85 | Up $0.02 | $11.85 | $11.83 | 1,500 |
| 09:34 AM | $11.83 | Down $ -0.04 | $11.89 | $11.83 | 6,200 |
| 09:33 AM | $11.87 | Up $0.06 | $11.87 | $11.85 | 1,700 |
| 09:32 AM | $11.81 | Up $0.02 | $11.81 | $11.80 | 1,200 |
| 09:31 AM | $11.79 | Down $ -0.01 | $11.82 | $11.79 | 2,300 |
| 09:30 AM | $11.80 | Down $ -0.04 | $11.84 | $11.78 | 6,900 |
| Previous close | $11.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-07-2025 | $11.77 | $11.81 | $11.88 | $11.70 | 415,600 |
| 29-07-2025 | $11.84 | $11.84 | $11.88 | $11.77 | 424,900 |
| 28-07-2025 | $11.76 | $11.88 | $11.90 | $11.76 | 428,300 |
| 25-07-2025 | $11.78 | $11.78 | $11.81 | $11.75 | 348,400 |
| 24-07-2025 | $11.73 | $11.73 | $11.81 | $11.72 | 280,400 |
| 23-07-2025 | $11.84 | $11.85 | $11.86 | $11.73 | 796,100 |
| 22-07-2025 | $11.83 | $11.94 | $11.94 | $11.79 | 901,200 |
| 16-07-2025 | $11.86 | $12.03 | $12.04 | $11.84 | 609,300 |
| 15-07-2025 | $12.09 | $12.22 | $12.23 | $12.04 | 568,300 |
| 14-07-2025 | $12.20 | $12.30 | $12.32 | $12.19 | 366,100 |
| 11-07-2025 | $12.18 | $12.23 | $12.23 | $12.17 | 296,200 |
| 10-07-2025 | $12.26 | $12.32 | $12.39 | $12.25 | 361,600 |
| 09-07-2025 | $12.49 | $12.63 | $12.65 | $12.45 | 1,120,000 |
| 08-07-2025 | $11.99 | $12.04 | $12.10 | $11.90 | 987,300 |
| 07-07-2025 | $12.06 | $12.25 | $12.25 | $11.98 | 1,503,100 |
| 04-07-2025 | $12.46 | $12.12 | $12.58 | $12.10 | 1,169,400 |
| 03-07-2025 | $10.63 | $10.68 | $10.73 | $10.62 | 265,700 |
| 02-07-2025 | $10.65 | $10.62 | $10.70 | $10.62 | 501,200 |
| 30-06-2025 | $10.68 | $10.65 | $10.73 | $10.64 | 613,200 |
| 27-06-2025 | $10.68 | $10.75 | $10.79 | $10.64 | 471,600 |
| 26-06-2025 | $10.76 | $10.75 | $10.79 | $10.60 | 496,700 |
| 25-06-2025 | $10.80 | $10.79 | $10.82 | $10.75 | 447,900 |
| 24-06-2025 | $10.79 | $10.83 | $10.90 | $10.79 | 200,700 |
| 23-06-2025 | $10.91 | $10.94 | $11.00 | $10.87 | 304,700 |
| 20-06-2025 | $10.91 | $10.85 | $10.95 | $10.85 | 558,900 |
| 19-06-2025 | $10.80 | $10.85 | $10.86 | $10.76 | 64,200 |
| 18-06-2025 | $10.83 | $10.84 | $10.86 | $10.80 | 312,800 |
| 17-06-2025 | $10.82 | $10.81 | $10.83 | $10.78 | 731,200 |
| 16-06-2025 | $10.83 | $10.86 | $10.88 | $10.82 | 211,900 |
| 13-06-2025 | $10.80 | $10.86 | $10.90 | $10.72 | 296,200 |
Graphs are not available, please refer to the detailed table