Print

Quotes and Market Data

Find a quote

HUT 8 CORP

29.67 Down -0.74 (-2.49 %)

Delayed : 2025/07/18 17:40:00

  • Previous close $30.41
  • Opening $30.43
  • Price Ask $29.63
  • Price Bid $29.63
  • Size Bid 5
  • Size Ask 20
  • Today High $30.98
  • Today Low $28.72
  • 52 Weeks High $45.20
  • 52 Weeks Low $11.86
  • Volume 1,624,337

Intraday history

Hour Last Change High Low Volume
04:00 PM $29.67 Up $0.00 $29.67 $29.67 25,900
03:59 PM $29.67 Up $0.01 $29.67 $29.63 16,100
03:58 PM $29.66 Down $ -0.03 $29.69 $29.63 12,400
03:57 PM $29.69 Down $ -0.01 $29.72 $29.69 10,400
03:56 PM $29.70 Down $ -0.02 $29.74 $29.70 7,000
03:55 PM $29.72 Up $0.04 $29.74 $29.63 31,900
03:54 PM $29.68 Up $0.03 $29.70 $29.64 33,400
03:53 PM $29.65 Up $0.05 $29.65 $29.62 17,600
03:52 PM $29.60 Up $0.03 $29.61 $29.57 12,700
03:51 PM $29.57 Up $0.04 $29.57 $29.52 11,800
03:50 PM $29.53 Down $ -0.03 $29.57 $29.53 24,000
03:49 PM $29.56 Up $0.01 $29.56 $29.54 1,900
03:48 PM $29.55 Down $ -0.02 $29.57 $29.55 2,400
03:47 PM $29.57 Down $ -0.01 $29.62 $29.54 9,200
03:46 PM $29.58 Down $ -0.02 $29.59 $29.58 2,400
03:45 PM $29.60 Up $0.03 $29.62 $29.56 4,900
03:44 PM $29.57 Up $0.03 $29.57 $29.54 2,400
03:43 PM $29.54 Up $0.01 $29.54 $29.53 2,300
03:42 PM $29.53 Up $0.03 $29.53 $29.50 3,000
03:41 PM $29.50 Up $0.03 $29.50 $29.45 1,200
03:40 PM $29.47 Down $ -0.02 $29.49 $29.45 3,200
03:39 PM $29.49 Up $0.03 $29.50 $29.46 1,800
03:38 PM $29.46 Down $ -0.01 $29.53 $29.45 8,700
03:37 PM $29.47 Down $ -0.02 $29.48 $29.47 600
03:36 PM $29.49 Up $0.04 $29.50 $29.43 4,200
03:35 PM $29.45 Down $ -0.05 $29.49 $29.44 3,900
03:34 PM $29.50 Up $0.01 $29.50 $29.48 4,800
03:33 PM $29.49 Up $0.02 $29.52 $29.48 3,800
03:32 PM $29.47 Up $0.02 $29.49 $29.43 4,400
03:31 PM $29.45 Down $ -0.08 $29.54 $29.43 16,100
03:30 PM $29.53 Down $ -0.02 $29.57 $29.53 5,500
03:29 PM $29.55 Down $ -0.07 $29.61 $29.55 2,800
03:28 PM $29.62 Up $0.01 $29.65 $29.62 2,000
03:27 PM $29.61 Down $ -0.03 $29.65 $29.60 1,400
03:26 PM $29.64 Up $0.04 $29.64 $29.59 2,600
03:25 PM $29.60 Down $ -0.04 $29.64 $29.60 3,700
03:24 PM $29.64 Down $ -0.02 $29.66 $29.61 5,100
03:23 PM $29.66 Up $0.04 $29.66 $29.64 7,000
03:22 PM $29.62 Up $0.01 $29.65 $29.62 2,500
03:21 PM $29.61 Down $ -0.01 $29.61 $29.59 1,000
03:20 PM $29.62 Up $0.02 $29.63 $29.60 1,000
03:19 PM $29.60 Up $0.02 $29.61 $29.58 1,500
03:18 PM $29.58 Down $ -0.04 $29.63 $29.58 1,200
03:17 PM $29.62 Up $0.02 $29.66 $29.62 2,900
03:16 PM $29.60 Up $0.07 $29.60 $29.54 4,900
03:15 PM $29.53 Up $0.03 $29.53 $29.48 9,900
03:14 PM $29.50 Up $0.03 $29.50 $29.48 300
03:13 PM $29.47 Up $0.02 $29.47 $29.46 200
03:12 PM $29.45 Up $0.02 $29.46 $29.41 3,300
03:11 PM $29.43 Up $0.02 $29.43 $29.41 800
03:10 PM $29.41 Up $0.00 $29.42 $29.40 3,600
03:09 PM $29.41 Down $ -0.02 $29.41 $29.41 700
03:08 PM $29.43 Down $ -0.03 $29.48 $29.42 4,600
03:07 PM $29.46 Up $0.00 $29.46 $29.44 900
03:06 PM $29.46 Up $0.01 $29.47 $29.46 2,400
03:05 PM $29.45 Down $ -0.01 $29.48 $29.44 5,700
03:04 PM $29.46 Up $0.08 $29.46 $29.40 6,200
03:03 PM $29.38 Up $0.00 $29.39 $29.36 2,200
03:02 PM $29.38 Down $ -0.01 $29.40 $29.37 1,800
03:01 PM $29.39 Up $0.00 $29.40 $29.37 1,900
03:00 PM $29.39 Up $0.07 $29.39 $29.33 1,900
02:59 PM $29.32 Down $ -0.03 $29.34 $29.32 5,300
02:58 PM $29.35 Up $0.02 $29.37 $29.33 400
02:56 PM $29.33 Down $ -0.07 $29.40 $29.33 2,700
02:56 PM $29.33 Up $0.00 $29.40 $29.33 0
02:55 PM $29.40 Down $ -0.01 $29.43 $29.38 3,600
02:54 PM $29.41 Up $0.04 $29.41 $29.41 100
02:53 PM $29.37 Down $ -0.05 $29.41 $29.36 2,600
02:52 PM $29.42 Up $0.07 $29.42 $29.37 1,700
02:51 PM $29.35 Up $0.01 $29.35 $29.34 600
02:50 PM $29.34 Up $0.03 $29.35 $29.30 2,100
02:49 PM $29.31 Up $0.00 $29.31 $29.29 1,600
02:48 PM $29.31 Up $0.10 $29.31 $29.24 4,600
02:47 PM $29.21 Up $0.03 $29.22 $29.20 700
02:46 PM $29.18 Down $ -0.01 $29.18 $29.17 400
02:45 PM $29.19 Down $ -0.03 $29.22 $29.19 1,000
02:44 PM $29.22 Down $ -0.02 $29.22 $29.21 3,000
02:43 PM $29.24 Up $0.00 $29.24 $29.23 500
02:42 PM $29.24 Down $ -0.05 $29.28 $29.23 1,600
02:41 PM $29.29 Up $0.01 $29.29 $29.27 200
02:40 PM $29.28 Up $0.01 $29.28 $29.26 1,600
02:39 PM $29.27 Up $0.01 $29.27 $29.26 400
02:38 PM $29.26 Up $0.00 $29.28 $29.25 1,600
02:37 PM $29.26 Up $0.01 $29.27 $29.25 1,300
02:36 PM $29.25 Up $0.02 $29.26 $29.24 2,200
02:35 PM $29.23 Down $ -0.01 $29.23 $29.23 600
02:34 PM $29.24 Up $0.00 $29.24 $29.24 100
02:33 PM $29.24 Up $0.03 $29.26 $29.21 6,500
02:32 PM $29.21 Down $ -0.07 $29.27 $29.21 1,800
02:31 PM $29.28 Up $0.02 $29.30 $29.27 3,200
02:30 PM $29.26 Up $0.02 $29.26 $29.24 1,000
02:29 PM $29.24 Down $ -0.01 $29.29 $29.24 6,200
02:28 PM $29.25 Up $0.05 $29.26 $29.19 3,600
02:27 PM $29.20 Up $0.01 $29.21 $29.19 5,800
02:26 PM $29.19 Up $0.01 $29.20 $29.17 3,100
02:25 PM $29.18 Up $0.04 $29.18 $29.15 3,700
02:24 PM $29.14 Up $0.03 $29.15 $29.12 5,500
02:23 PM $29.11 Up $0.02 $29.11 $29.09 400
02:22 PM $29.09 Up $0.01 $29.10 $29.06 1,200
02:21 PM $29.08 Up $0.02 $29.08 $29.06 1,700
02:20 PM $29.06 Down $ -0.02 $29.07 $29.06 600
02:19 PM $29.08 Down $ -0.01 $29.08 $29.07 300
02:18 PM $29.09 Up $0.03 $29.11 $29.04 2,800
02:17 PM $29.06 Down $ -0.01 $29.07 $29.05 500
02:16 PM $29.07 Up $0.07 $29.08 $29.00 4,300
02:15 PM $29.00 Up $0.01 $29.00 $29.00 100
02:14 PM $28.99 Up $0.00 $28.99 $28.98 800
02:13 PM $28.99 Up $0.02 $29.00 $28.99 22,800
02:12 PM $28.97 Down $ -0.04 $29.00 $28.96 1,200
02:11 PM $29.01 Down $ -0.01 $29.03 $29.00 800
02:10 PM $29.02 Up $0.01 $29.02 $29.00 500
02:09 PM $29.01 Up $0.03 $29.01 $29.00 11,600
02:08 PM $28.98 Down $ -0.05 $29.02 $28.98 5,000
02:07 PM $29.03 Down $ -0.01 $29.04 $29.02 300
02:06 PM $29.04 Up $0.08 $29.04 $29.00 2,600
02:05 PM $28.96 Up $0.02 $28.97 $28.95 600
02:04 PM $28.94 Down $ -0.04 $28.96 $28.94 600
02:03 PM $28.98 Up $0.04 $28.98 $28.98 100
02:02 PM $28.94 Down $ -0.01 $28.98 $28.94 900
02:01 PM $28.95 Up $0.06 $28.97 $28.92 4,400
02:00 PM $28.89 Up $0.01 $28.89 $28.87 1,700
01:59 PM $28.88 Up $0.03 $28.88 $28.86 500
01:58 PM $28.85 Up $0.03 $28.86 $28.83 2,400
01:57 PM $28.82 Down $ -0.01 $28.84 $28.82 600
01:56 PM $28.83 Up $0.03 $28.83 $28.80 300
01:55 PM $28.80 Up $0.00 $28.80 $28.79 2,200
01:54 PM $28.80 Up $0.02 $28.80 $28.77 500
01:53 PM $28.78 Down $ -0.02 $28.79 $28.78 1,400
01:52 PM $28.80 Up $0.05 $28.81 $28.75 2,100
01:51 PM $28.75 Down $ -0.05 $28.80 $28.75 3,600
01:50 PM $28.80 Up $0.01 $28.82 $28.80 600
01:49 PM $28.79 Up $0.02 $28.79 $28.79 1,500
01:48 PM $28.77 Up $0.01 $28.77 $28.77 200
01:47 PM $28.76 Up $0.01 $28.76 $28.72 5,400
01:46 PM $28.75 Down $ -0.04 $28.80 $28.75 3,400
01:45 PM $28.79 Up $0.00 $28.83 $28.79 700
01:44 PM $28.79 Down $ -0.02 $28.81 $28.79 4,700
01:43 PM $28.81 Down $ -0.02 $28.85 $28.81 600
01:42 PM $28.83 Down $ -0.05 $28.86 $28.82 1,600
01:41 PM $28.88 Down $ -0.07 $28.91 $28.88 600
01:40 PM $28.95 Down $ -0.05 $28.97 $28.94 1,200
01:39 PM $29.00 Up $0.01 $29.00 $28.98 2,600
01:38 PM $28.99 Up $0.01 $28.99 $28.98 600
01:37 PM $28.98 Up $0.01 $28.98 $28.98 100
01:36 PM $28.97 Up $0.01 $28.99 $28.96 1,200
01:35 PM $28.96 Down $ -0.06 $29.03 $28.96 3,400
01:34 PM $29.02 Down $ -0.01 $29.03 $29.01 1,400
01:33 PM $29.03 Up $0.01 $29.03 $29.01 2,500
01:32 PM $29.02 Down $ -0.03 $29.03 $29.02 400
01:31 PM $29.05 Up $0.05 $29.05 $29.01 500
01:30 PM $29.00 Down $ -0.01 $29.01 $28.97 1,800
01:29 PM $29.01 Up $0.00 $29.05 $29.01 6,600
01:28 PM $29.01 Up $0.01 $29.02 $29.01 1,700
01:27 PM $29.00 Up $0.05 $29.00 $28.98 2,800
01:26 PM $28.95 Up $0.01 $28.95 $28.95 200
01:25 PM $28.94 Down $ -0.01 $28.97 $28.92 1,800
01:24 PM $28.95 Down $ -0.01 $28.97 $28.95 3,300
01:23 PM $28.96 Up $0.01 $28.96 $28.95 3,600
01:22 PM $28.95 Up $0.06 $28.95 $28.89 3,600
01:21 PM $28.89 Up $0.05 $28.89 $28.86 2,400
01:20 PM $28.84 Up $0.01 $28.84 $28.82 4,000
01:19 PM $28.83 Up $0.01 $28.83 $28.81 1,300
01:18 PM $28.82 Down $ -0.06 $28.88 $28.82 3,300
01:17 PM $28.88 Up $0.06 $28.89 $28.86 5,000
01:16 PM $28.82 Up $0.00 $28.82 $28.79 9,500
01:15 PM $28.82 Down $ -0.05 $28.84 $28.82 2,800
01:14 PM $28.87 Up $0.07 $28.87 $28.84 6,600
01:13 PM $28.80 Down $ -0.05 $28.87 $28.80 2,000
01:12 PM $28.85 Down $ -0.01 $28.88 $28.85 2,000
01:11 PM $28.86 Up $0.01 $28.87 $28.85 1,700
01:10 PM $28.85 Down $ -0.06 $28.88 $28.81 6,600
01:09 PM $28.91 Up $0.00 $28.92 $28.89 800
01:08 PM $28.91 Down $ -0.01 $28.91 $28.90 300
01:07 PM $28.92 Up $0.00 $28.96 $28.92 2,300
01:06 PM $28.92 Up $0.00 $28.95 $28.92 4,400
01:05 PM $28.92 Up $0.04 $28.95 $28.85 5,900
01:04 PM $28.88 Down $ -0.06 $28.95 $28.88 3,400
01:03 PM $28.94 Down $ -0.02 $28.95 $28.92 1,500
01:02 PM $28.96 Up $0.01 $28.96 $28.96 2,200
01:01 PM $28.95 Down $ -0.06 $29.01 $28.95 6,400
01:00 PM $29.01 Up $0.06 $29.01 $28.97 5,800
12:59 PM $28.95 Up $0.04 $28.95 $28.92 6,600
12:58 PM $28.91 Down $ -0.04 $28.95 $28.88 5,300
12:57 PM $28.95 Down $ -0.11 $29.06 $28.95 10,100
12:56 PM $29.06 Down $ -0.03 $29.08 $29.06 600
12:55 PM $29.09 Up $0.03 $29.09 $29.03 7,900
12:54 PM $29.06 Up $0.01 $29.06 $29.02 3,500
12:53 PM $29.05 Down $ -0.08 $29.12 $29.05 6,800
12:52 PM $29.13 Down $ -0.06 $29.18 $29.13 800
12:51 PM $29.19 Up $0.02 $29.19 $29.18 300
12:50 PM $29.17 Up $0.00 $29.19 $29.17 1,000
12:49 PM $29.17 Up $0.03 $29.18 $29.13 1,200
12:48 PM $29.14 Up $0.00 $29.20 $29.13 1,700
12:47 PM $29.14 Down $ -0.01 $29.17 $29.13 6,500
12:46 PM $29.15 Down $ -0.01 $29.15 $29.15 100
12:45 PM $29.16 Down $ -0.02 $29.20 $29.16 3,400
12:44 PM $29.18 Down $ -0.05 $29.21 $29.18 300
12:43 PM $29.23 Down $ -0.03 $29.27 $29.23 2,100
12:42 PM $29.26 Down $ -0.02 $29.27 $29.26 600
12:41 PM $29.28 Up $0.05 $29.30 $29.25 3,400
12:40 PM $29.23 Up $0.10 $29.23 $29.15 800
12:39 PM $29.13 Down $ -0.06 $29.15 $29.13 500
12:38 PM $29.19 Up $0.05 $29.19 $29.09 3,800
12:37 PM $29.14 Up $0.01 $29.14 $29.11 1,600
12:36 PM $29.13 Down $ -0.07 $29.22 $29.13 7,000
12:35 PM $29.20 Down $ -0.06 $29.24 $29.20 2,500
12:33 PM $29.26 Down $ -0.03 $29.29 $29.26 1,600
12:33 PM $29.26 Up $0.00 $29.29 $29.26 0
12:32 PM $29.29 Up $0.02 $29.29 $29.24 20,700
12:31 PM $29.27 Down $ -0.04 $29.30 $29.27 500
12:30 PM $29.31 Up $0.03 $29.32 $29.27 2,600
12:29 PM $29.28 Down $ -0.06 $29.36 $29.28 1,900
12:28 PM $29.34 Up $0.04 $29.34 $29.31 1,900
12:27 PM $29.30 Up $0.02 $29.30 $29.26 600
12:26 PM $29.28 Up $0.01 $29.33 $29.25 7,000
12:25 PM $29.27 Down $ -0.05 $29.30 $29.27 1,100
12:24 PM $29.32 Down $ -0.03 $29.34 $29.29 1,600
12:23 PM $29.35 Up $0.00 $29.35 $29.34 1,400
12:22 PM $29.35 Down $ -0.01 $29.37 $29.35 1,400
12:21 PM $29.36 Down $ -0.03 $29.36 $29.35 300
12:20 PM $29.39 Up $0.01 $29.42 $29.39 900
12:19 PM $29.38 Up $0.05 $29.38 $29.35 300
12:18 PM $29.33 Down $ -0.02 $29.36 $29.33 400
12:17 PM $29.35 Down $ -0.03 $29.37 $29.35 400
12:16 PM $29.38 Up $0.08 $29.38 $29.31 2,300
12:15 PM $29.30 Down $ -0.05 $29.32 $29.30 1,200
12:14 PM $29.35 Down $ -0.03 $29.38 $29.35 4,000
12:13 PM $29.38 Down $ -0.02 $29.38 $29.37 400
12:12 PM $29.40 Down $ -0.02 $29.45 $29.40 5,800
12:11 PM $29.42 Up $0.01 $29.43 $29.42 1,500
12:10 PM $29.41 Up $0.04 $29.41 $29.38 800
12:09 PM $29.37 Up $0.04 $29.37 $29.36 900
12:08 PM $29.33 Up $0.01 $29.36 $29.33 600
12:07 PM $29.32 Down $ -0.03 $29.32 $29.28 6,500
12:06 PM $29.35 Down $ -0.07 $29.43 $29.35 5,000
12:05 PM $29.42 Up $0.02 $29.47 $29.41 3,500
12:04 PM $29.40 Down $ -0.03 $29.45 $29.40 7,100
12:03 PM $29.43 Up $0.03 $29.45 $29.41 1,200
12:02 PM $29.40 Up $0.01 $29.40 $29.39 1,800
12:01 PM $29.39 Up $0.02 $29.41 $29.38 6,100
12:00 PM $29.37 Down $ -0.01 $29.37 $29.37 200
11:59 AM $29.38 Down $ -0.03 $29.40 $29.38 2,800
11:58 AM $29.41 Up $0.01 $29.42 $29.41 1,600
11:57 AM $29.40 Down $ -0.02 $29.41 $29.40 2,500
11:56 AM $29.42 Up $0.01 $29.42 $29.41 1,100
11:55 AM $29.41 Down $ -0.04 $29.44 $29.41 2,800
11:54 AM $29.45 Down $ -0.02 $29.47 $29.45 5,900
11:53 AM $29.47 Down $ -0.04 $29.51 $29.47 1,700
11:52 AM $29.51 Down $ -0.01 $29.52 $29.49 9,300
11:51 AM $29.52 Down $ -0.06 $29.59 $29.52 4,500
11:50 AM $29.58 Up $0.09 $29.58 $29.50 6,800
11:49 AM $29.49 Up $0.05 $29.50 $29.46 1,300
11:48 AM $29.44 Up $0.01 $29.46 $29.39 5,300
11:47 AM $29.43 Up $0.06 $29.43 $29.37 300
11:46 AM $29.37 Down $ -0.03 $29.40 $29.35 3,800
11:45 AM $29.40 Down $ -0.03 $29.40 $29.38 1,500
11:44 AM $29.43 Up $0.03 $29.45 $29.41 3,800
11:43 AM $29.40 Up $0.01 $29.40 $29.37 2,000
11:42 AM $29.39 Down $ -0.02 $29.42 $29.37 3,800
11:41 AM $29.41 Down $ -0.04 $29.45 $29.41 900
11:40 AM $29.45 Up $0.05 $29.45 $29.40 3,300
11:39 AM $29.40 Down $ -0.12 $29.49 $29.40 3,000
11:38 AM $29.52 Down $ -0.01 $29.55 $29.50 2,400
11:37 AM $29.53 Up $0.00 $29.53 $29.48 5,900
11:36 AM $29.53 Down $ -0.16 $29.68 $29.52 7,000
11:35 AM $29.69 Up $0.00 $29.72 $29.69 7,200
11:34 AM $29.69 Down $ -0.02 $29.70 $29.69 900
11:33 AM $29.71 Up $0.05 $29.72 $29.68 3,000
11:32 AM $29.66 Down $ -0.02 $29.66 $29.65 900
11:31 AM $29.68 Up $0.03 $29.68 $29.68 100
11:30 AM $29.65 Up $0.02 $29.65 $29.61 1,900
11:29 AM $29.63 Up $0.03 $29.64 $29.63 500
11:28 AM $29.60 Up $0.01 $29.63 $29.60 800
11:27 AM $29.59 Down $ -0.05 $29.64 $29.58 4,700
11:26 AM $29.64 Up $0.07 $29.64 $29.57 4,400
11:25 AM $29.57 Down $ -0.01 $29.59 $29.56 3,400
11:24 AM $29.58 Down $ -0.03 $29.62 $29.57 8,200
11:23 AM $29.61 Down $ -0.09 $29.68 $29.61 6,500
11:22 AM $29.70 Up $0.03 $29.70 $29.62 2,200
11:21 AM $29.67 Down $ -0.08 $29.73 $29.67 8,700
11:20 AM $29.75 Up $0.00 $29.75 $29.74 200
11:19 AM $29.75 Down $ -0.07 $29.80 $29.74 2,600
11:18 AM $29.82 Down $ -0.08 $29.88 $29.80 4,400
11:17 AM $29.90 Up $0.08 $29.90 $29.84 2,400
11:16 AM $29.82 Down $ -0.02 $29.86 $29.82 5,100
11:15 AM $29.84 Up $0.11 $29.86 $29.73 7,000
11:14 AM $29.73 Up $0.01 $29.75 $29.73 4,100
11:13 AM $29.72 Down $ -0.01 $29.75 $29.72 2,300
11:12 AM $29.73 Up $0.02 $29.73 $29.70 1,500
11:11 AM $29.71 Down $ -0.04 $29.75 $29.71 2,100
11:10 AM $29.75 Up $0.00 $29.82 $29.75 3,300
11:09 AM $29.75 Up $0.01 $29.77 $29.74 1,700
11:08 AM $29.74 Up $0.01 $29.74 $29.72 1,300
11:07 AM $29.73 Down $ -0.04 $29.76 $29.68 10,600
11:06 AM $29.77 Up $0.02 $29.78 $29.75 1,500
11:05 AM $29.75 Down $ -0.03 $29.76 $29.74 2,700
11:04 AM $29.78 Down $ -0.07 $29.85 $29.77 12,000
11:03 AM $29.85 Up $0.00 $29.85 $29.80 2,800
11:02 AM $29.85 Up $0.07 $29.85 $29.75 5,800
11:01 AM $29.78 Up $0.03 $29.78 $29.70 1,300
11:00 AM $29.75 Down $ -0.16 $29.88 $29.75 7,900
10:59 AM $29.91 Up $0.00 $29.91 $29.90 2,000
10:58 AM $29.91 Down $ -0.06 $29.98 $29.88 5,200
10:57 AM $29.97 Down $ -0.01 $30.01 $29.97 2,100
10:56 AM $29.98 Down $ -0.02 $30.06 $29.98 3,600
10:55 AM $30.00 Down $ -0.08 $30.08 $30.00 3,600
10:54 AM $30.08 Up $0.01 $30.10 $30.05 1,700
10:53 AM $30.07 Up $0.03 $30.08 $30.03 4,600
10:52 AM $30.04 Down $ -0.04 $30.08 $30.04 2,500
10:51 AM $30.08 Down $ -0.08 $30.19 $30.07 9,500
10:50 AM $30.16 Up $0.03 $30.17 $30.13 2,200
10:49 AM $30.13 Down $ -0.04 $30.17 $30.13 1,500
10:48 AM $30.17 Up $0.05 $30.20 $30.15 800
10:47 AM $30.12 Down $ -0.03 $30.15 $30.10 6,900
10:46 AM $30.15 Up $0.03 $30.15 $30.14 300
10:45 AM $30.12 Down $ -0.01 $30.16 $30.08 5,500
10:44 AM $30.13 Up $0.13 $30.13 $30.03 4,900
10:43 AM $30.00 Up $0.03 $30.00 $29.95 4,600
10:42 AM $29.97 Up $0.07 $29.97 $29.90 11,700
10:41 AM $29.90 Down $ -0.13 $30.01 $29.90 5,700
10:40 AM $30.03 Down $ -0.05 $30.06 $29.98 21,400
10:39 AM $30.08 Up $0.03 $30.08 $30.02 4,000
10:38 AM $30.05 Down $ -0.13 $30.18 $30.05 13,500
10:37 AM $30.18 Down $ -0.11 $30.29 $30.18 6,100
10:36 AM $30.29 Up $0.00 $30.29 $30.25 3,800
10:35 AM $30.29 Up $0.06 $30.29 $30.21 2,800
10:34 AM $30.23 Down $ -0.01 $30.24 $30.18 1,500
10:33 AM $30.24 Up $0.06 $30.24 $30.15 3,400
10:32 AM $30.18 Down $ -0.04 $30.23 $30.18 3,000
10:31 AM $30.22 Down $ -0.02 $30.30 $30.22 3,400
10:30 AM $30.24 Up $0.10 $30.25 $30.13 3,200
10:29 AM $30.14 Down $ -0.06 $30.20 $30.14 6,000
10:28 AM $30.20 Down $ -0.08 $30.26 $30.20 9,000
10:27 AM $30.28 Up $0.14 $30.29 $30.14 6,500
10:26 AM $30.14 Down $ -0.14 $30.29 $30.09 8,400
10:25 AM $30.28 Down $ -0.05 $30.34 $30.28 4,800
10:24 AM $30.33 Down $ -0.01 $30.34 $30.28 13,400
10:23 AM $30.34 Down $ -0.10 $30.43 $30.31 11,000
10:22 AM $30.44 Down $ -0.05 $30.57 $30.44 6,400
10:21 AM $30.49 Up $0.07 $30.49 $30.42 1,000
10:20 AM $30.42 Down $ -0.11 $30.52 $30.42 3,300
10:19 AM $30.53 Up $0.06 $30.53 $30.49 3,000
10:18 AM $30.47 Up $0.02 $30.47 $30.41 9,100
10:17 AM $30.45 Down $ -0.07 $30.50 $30.39 16,400
10:16 AM $30.52 Down $ -0.16 $30.64 $30.52 3,400
10:15 AM $30.68 Up $0.01 $30.68 $30.64 4,000
10:14 AM $30.67 Down $ -0.07 $30.74 $30.67 2,000
10:13 AM $30.74 Up $0.06 $30.75 $30.67 4,700
10:12 AM $30.68 Up $0.03 $30.68 $30.65 1,000
10:11 AM $30.65 Down $ -0.02 $30.70 $30.64 6,100
10:10 AM $30.67 Up $0.07 $30.67 $30.55 9,600
10:09 AM $30.60 Down $ -0.04 $30.63 $30.59 1,600
10:08 AM $30.64 Up $0.13 $30.65 $30.51 4,700
10:07 AM $30.51 Up $0.05 $30.51 $30.43 7,200
10:06 AM $30.46 Down $ -0.06 $30.59 $30.45 4,600
10:05 AM $30.52 Down $ -0.03 $30.56 $30.50 3,800
10:04 AM $30.55 Down $ -0.11 $30.64 $30.55 7,400
10:03 AM $30.66 Down $ -0.08 $30.76 $30.62 3,000
10:02 AM $30.74 Up $0.02 $30.78 $30.70 5,500
10:01 AM $30.72 Up $0.03 $30.72 $30.69 2,200
10:00 AM $30.69 Up $0.05 $30.75 $30.64 16,300
09:59 AM $30.64 Up $0.01 $30.66 $30.61 4,000
09:58 AM $30.63 Up $0.04 $30.64 $30.58 10,500
09:57 AM $30.59 Up $0.03 $30.61 $30.57 700
09:56 AM $30.56 Up $0.17 $30.56 $30.41 5,800
09:55 AM $30.39 Down $ -0.01 $30.42 $30.37 8,200
09:54 AM $30.40 Down $ -0.14 $30.53 $30.40 8,500
09:53 AM $30.54 Up $0.00 $30.56 $30.49 8,200
09:52 AM $30.54 Down $ -0.11 $30.65 $30.54 7,300
09:51 AM $30.65 Up $0.06 $30.71 $30.55 16,900
09:50 AM $30.59 Down $ -0.08 $30.67 $30.58 4,600
09:49 AM $30.67 Down $ -0.08 $30.74 $30.65 17,000
09:48 AM $30.75 Down $ -0.08 $30.83 $30.70 2,200
09:47 AM $30.83 Up $0.02 $30.87 $30.82 8,800
09:46 AM $30.81 Up $0.13 $30.81 $30.71 2,800
09:45 AM $30.68 Down $ -0.08 $30.87 $30.65 11,100
09:44 AM $30.76 Down $ -0.06 $30.85 $30.76 4,100
09:43 AM $30.82 Down $ -0.06 $30.85 $30.74 8,100
09:42 AM $30.88 Down $ -0.02 $30.90 $30.79 4,400
09:41 AM $30.90 Up $0.03 $30.98 $30.89 4,200
09:40 AM $30.87 Up $0.10 $30.89 $30.78 6,100
09:39 AM $30.77 Up $0.20 $30.77 $30.60 8,800
09:38 AM $30.57 Down $ -0.03 $30.60 $30.50 5,900
09:37 AM $30.60 Up $0.00 $30.61 $30.55 3,400
09:36 AM $30.60 Down $ -0.05 $30.70 $30.60 4,500
09:35 AM $30.65 Up $0.04 $30.65 $30.55 5,500
09:34 AM $30.61 Up $0.01 $30.70 $30.55 5,000
09:33 AM $30.60 Down $ -0.08 $30.70 $30.60 2,300
09:32 AM $30.68 Up $0.12 $30.69 $30.50 5,000
09:31 AM $30.56 Up $0.10 $30.74 $30.36 9,400
09:30 AM $30.46 Up $0.05 $30.56 $30.35 19,400
Previous close $30.41

One month history

Date Closing Opening High Low Volume
18-07-2025 $29.67 $29.37 $29.74 $28.72 846,900
17-07-2025 $30.41 $30.70 $30.81 $30.10 606,900
16-07-2025 $30.44 $30.50 $30.68 $30.23 618,100
15-07-2025 $29.57 $29.63 $30.15 $29.18 759,900
14-07-2025 $30.29 $30.21 $30.55 $29.94 607,000
11-07-2025 $29.84 $30.38 $30.49 $29.55 624,600
10-07-2025 $30.15 $29.69 $30.58 $29.68 1,006,100
09-07-2025 $29.10 $28.02 $29.41 $27.85 593,400
08-07-2025 $28.57 $29.09 $29.20 $28.38 687,100
07-07-2025 $28.97 $28.91 $29.02 $28.38 795,000
04-07-2025 $29.25 $29.34 $29.39 $29.15 126,400
03-07-2025 $29.85 $29.79 $29.91 $29.55 467,500
02-07-2025 $28.64 $28.57 $29.00 $28.31 1,019,600
30-06-2025 $25.37 $25.40 $25.62 $25.23 583,800
27-06-2025 $24.19 $24.52 $24.90 $23.91 951,900
26-06-2025 $25.49 $23.80 $25.73 $23.71 1,211,600
25-06-2025 $23.94 $23.95 $24.39 $23.91 548,000
24-06-2025 $23.65 $23.08 $23.69 $23.01 715,900
23-06-2025 $21.83 $21.65 $22.31 $21.03 932,100
20-06-2025 $23.02 $23.16 $23.22 $22.67 609,100
19-06-2025 $23.35 $23.12 $23.38 $23.08 184,200
18-06-2025 $23.33 $23.36 $23.67 $22.80 820,700
17-06-2025 $23.19 $23.50 $23.60 $22.85 692,800
16-06-2025 $25.05 $24.31 $25.23 $24.28 724,700
13-06-2025 $23.75 $24.44 $24.59 $23.58 673,700
12-06-2025 $25.00 $25.17 $25.75 $24.98 641,000
11-06-2025 $25.29 $25.59 $25.61 $24.91 754,200
10-06-2025 $25.36 $25.19 $25.57 $24.96 781,000
09-06-2025 $25.40 $25.10 $25.53 $25.10 637,900
06-06-2025 $25.41 $24.92 $25.77 $24.82 1,186,400
Graphs are not available, please refer to the detailed table
Back to top