Quotes and Market Data
Find a quote
HUT 8 MINING CORP
8.65 Down -0.48 (-5.55 %)
Delayed : 2021/04/09 16:00:01
- Previous close $9.13
- Opening $9.24
- Price Ask $8.65
- Price Bid $8.65
- Size Bid 3
- Size Ask 20
- Today High $9.24
- Today Low $8.63
- 52 Weeks High $15.98
- 52 Weeks Low $0.63
- Volume 1,292,032
Fundamentals
- P/E Ratio : 43.25
- Earnings/Share : 20.02
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 970.81
- Shares Out (M) : 112.23
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.65 | Down $ -0.03 | $8.65 | $8.65 | 4,600 |
| 03:59 PM | $8.68 | Up $0.03 | $8.69 | $8.65 | 7,100 |
| 03:58 PM | $8.65 | Down $ -0.01 | $8.67 | $8.65 | 9,800 |
| 03:57 PM | $8.66 | Up $0.00 | $8.67 | $8.65 | 5,100 |
| 03:56 PM | $8.66 | Up $0.00 | $8.66 | $8.65 | 4,600 |
| 03:55 PM | $8.66 | Up $0.01 | $8.67 | $8.65 | 5,500 |
| 03:54 PM | $8.65 | Up $0.02 | $8.65 | $8.64 | 8,400 |
| 03:53 PM | $8.63 | Down $ -0.01 | $8.65 | $8.63 | 3,500 |
| 03:52 PM | $8.64 | Up $0.00 | $8.64 | $8.64 | 5,400 |
| 03:51 PM | $8.64 | Up $0.00 | $8.64 | $8.63 | 5,600 |
| 03:50 PM | $8.64 | Up $0.00 | $8.65 | $8.63 | 7,400 |
| 03:49 PM | $8.64 | Up $0.00 | $8.66 | $8.64 | 9,400 |
| 03:48 PM | $8.64 | Up $0.00 | $8.65 | $8.63 | 5,200 |
| 03:47 PM | $8.64 | Down $ -0.01 | $8.66 | $8.63 | 2,600 |
| 03:46 PM | $8.65 | Up $0.02 | $8.65 | $8.63 | 4,000 |
| 03:45 PM | $8.63 | Down $ -0.02 | $8.65 | $8.63 | 1,400 |
| 03:44 PM | $8.65 | Up $0.01 | $8.65 | $8.63 | 11,200 |
| 03:43 PM | $8.64 | Down $ -0.02 | $8.66 | $8.64 | 4,300 |
| 03:42 PM | $8.66 | Up $0.01 | $8.66 | $8.64 | 4,300 |
| 03:41 PM | $8.65 | Down $ -0.01 | $8.66 | $8.65 | 3,800 |
| 03:40 PM | $8.66 | Down $ -0.01 | $8.67 | $8.65 | 11,000 |
| 03:38 PM | $8.67 | Up $0.01 | $8.67 | $8.64 | 14,400 |
| 03:38 PM | $8.67 | Up $0.00 | $8.67 | $8.64 | 0 |
| 03:37 PM | $8.66 | Down $ -0.01 | $8.67 | $8.66 | 10,300 |
| 03:36 PM | $8.67 | Down $ -0.01 | $8.68 | $8.67 | 9,600 |
| 03:35 PM | $8.68 | Down $ -0.03 | $8.71 | $8.68 | 7,800 |
| 03:34 PM | $8.71 | Up $0.01 | $8.71 | $8.70 | 5,100 |
| 03:33 PM | $8.70 | Up $0.02 | $8.70 | $8.69 | 6,700 |
| 03:31 PM | $8.68 | Down $ -0.02 | $8.70 | $8.68 | 11,800 |
| 03:31 PM | $8.68 | Up $0.00 | $8.70 | $8.68 | 0 |
| 03:30 PM | $8.70 | Down $ -0.01 | $8.70 | $8.70 | 1,600 |
| 03:29 PM | $8.71 | Up $0.02 | $8.72 | $8.69 | 10,700 |
| 03:28 PM | $8.69 | Up $0.00 | $8.70 | $8.69 | 4,200 |
| 03:27 PM | $8.69 | Up $0.01 | $8.69 | $8.69 | 800 |
| 03:26 PM | $8.68 | Up $0.01 | $8.68 | $8.67 | 2,800 |
| 03:24 PM | $8.67 | Down $ -0.01 | $8.69 | $8.67 | 3,500 |
| 03:24 PM | $8.67 | Up $0.00 | $8.69 | $8.67 | 0 |
| 03:23 PM | $8.68 | Up $0.01 | $8.69 | $8.68 | 3,100 |
| 03:22 PM | $8.67 | Up $0.02 | $8.67 | $8.65 | 3,300 |
| 03:21 PM | $8.65 | Down $ -0.01 | $8.65 | $8.65 | 2,000 |
| 03:20 PM | $8.66 | Down $ -0.02 | $8.68 | $8.66 | 16,600 |
| 03:19 PM | $8.68 | Up $0.00 | $8.68 | $8.67 | 3,400 |
| 03:18 PM | $8.68 | Down $ -0.01 | $8.69 | $8.68 | 4,700 |
| 03:17 PM | $8.69 | Down $ -0.02 | $8.71 | $8.69 | 4,100 |
| 03:16 PM | $8.71 | Up $0.01 | $8.71 | $8.70 | 5,200 |
| 03:15 PM | $8.70 | Up $0.01 | $8.70 | $8.70 | 200 |
| 03:14 PM | $8.69 | Down $ -0.01 | $8.69 | $8.69 | 300 |
| 03:13 PM | $8.70 | Up $0.01 | $8.70 | $8.70 | 1,100 |
| 03:12 PM | $8.69 | Up $0.00 | $8.69 | $8.69 | 900 |
| 03:11 PM | $8.69 | Up $0.01 | $8.69 | $8.69 | 500 |
| 03:10 PM | $8.68 | Down $ -0.04 | $8.71 | $8.68 | 14,600 |
| 03:09 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 1,100 |
| 03:08 PM | $8.72 | Up $0.00 | $8.73 | $8.72 | 3,500 |
| 03:07 PM | $8.72 | Down $ -0.01 | $8.72 | $8.71 | 3,300 |
| 03:06 PM | $8.73 | Up $0.00 | $8.73 | $8.73 | 17,900 |
| 03:05 PM | $8.73 | Up $0.00 | $8.73 | $8.73 | 100 |
| 03:04 PM | $8.73 | Up $0.00 | $8.73 | $8.73 | 2,000 |
| 03:03 PM | $8.73 | Up $0.00 | $8.73 | $8.73 | 600 |
| 03:01 PM | $8.73 | Up $0.01 | $8.73 | $8.73 | 200 |
| 03:01 PM | $8.73 | Up $0.00 | $8.73 | $8.73 | 0 |
| 03:00 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 400 |
| 02:59 PM | $8.72 | Down $ -0.02 | $8.72 | $8.72 | 400 |
| 02:58 PM | $8.74 | Up $0.01 | $8.74 | $8.73 | 1,200 |
| 02:57 PM | $8.73 | Up $0.00 | $8.73 | $8.73 | 400 |
| 02:56 PM | $8.73 | Up $0.00 | $8.74 | $8.73 | 1,000 |
| 02:54 PM | $8.73 | Up $0.03 | $8.73 | $8.72 | 1,400 |
| 02:54 PM | $8.73 | Up $0.00 | $8.73 | $8.72 | 0 |
| 02:53 PM | $8.70 | Down $ -0.01 | $8.71 | $8.70 | 1,800 |
| 02:52 PM | $8.71 | Up $0.00 | $8.71 | $8.70 | 13,900 |
| 02:51 PM | $8.71 | Down $ -0.03 | $8.73 | $8.71 | 7,100 |
| 02:50 PM | $8.74 | Down $ -0.01 | $8.74 | $8.74 | 600 |
| 02:49 PM | $8.75 | Up $0.04 | $8.75 | $8.71 | 7,200 |
| 02:48 PM | $8.71 | Down $ -0.01 | $8.72 | $8.70 | 3,700 |
| 02:47 PM | $8.72 | Down $ -0.02 | $8.74 | $8.71 | 31,400 |
| 02:46 PM | $8.74 | Down $ -0.03 | $8.77 | $8.73 | 15,300 |
| 02:44 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 400 |
| 02:44 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 0 |
| 02:42 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 2,200 |
| 02:42 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 0 |
| 02:41 PM | $8.77 | Up $0.01 | $8.77 | $8.77 | 300 |
| 02:40 PM | $8.76 | Down $ -0.02 | $8.76 | $8.76 | 100 |
| 02:39 PM | $8.78 | Up $0.01 | $8.78 | $8.77 | 500 |
| 02:38 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 400 |
| 02:37 PM | $8.77 | Down $ -0.01 | $8.78 | $8.77 | 3,700 |
| 02:36 PM | $8.78 | Up $0.01 | $8.78 | $8.78 | 1,600 |
| 02:35 PM | $8.77 | Down $ -0.01 | $8.78 | $8.77 | 1,300 |
| 02:34 PM | $8.78 | Up $0.01 | $8.78 | $8.76 | 300 |
| 02:32 PM | $8.77 | Down $ -0.01 | $8.77 | $8.77 | 1,900 |
| 02:32 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 0 |
| 02:31 PM | $8.78 | Up $0.01 | $8.78 | $8.77 | 11,500 |
| 02:30 PM | $8.77 | Down $ -0.01 | $8.78 | $8.77 | 2,700 |
| 02:29 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 400 |
| 02:28 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 800 |
| 02:27 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 400 |
| 02:25 PM | $8.78 | Down $ -0.01 | $8.79 | $8.78 | 2,100 |
| 02:25 PM | $8.78 | Up $0.00 | $8.79 | $8.78 | 0 |
| 02:23 PM | $8.79 | Up $0.00 | $8.79 | $8.79 | 400 |
| 02:23 PM | $8.79 | Up $0.00 | $8.79 | $8.79 | 0 |
| 02:22 PM | $8.79 | Up $0.01 | $8.79 | $8.78 | 400 |
| 02:21 PM | $8.78 | Down $ -0.01 | $8.78 | $8.77 | 1,400 |
| 02:20 PM | $8.79 | Up $0.00 | $8.79 | $8.79 | 600 |
| 02:19 PM | $8.79 | Up $0.02 | $8.79 | $8.78 | 2,800 |
| 02:17 PM | $8.77 | Up $0.00 | $8.78 | $8.77 | 4,400 |
| 02:17 PM | $8.77 | Up $0.00 | $8.78 | $8.77 | 0 |
| 02:16 PM | $8.77 | Down $ -0.01 | $8.78 | $8.77 | 800 |
| 02:15 PM | $8.78 | Down $ -0.01 | $8.79 | $8.78 | 600 |
| 02:14 PM | $8.79 | Up $0.00 | $8.79 | $8.78 | 2,500 |
| 02:13 PM | $8.79 | Up $0.00 | $8.79 | $8.79 | 400 |
| 02:12 PM | $8.79 | Up $0.00 | $8.79 | $8.78 | 1,400 |
| 02:11 PM | $8.79 | Down $ -0.01 | $8.79 | $8.79 | 1,300 |
| 02:10 PM | $8.80 | Up $0.00 | $8.80 | $8.78 | 800 |
| 02:09 PM | $8.80 | Up $0.00 | $8.80 | $8.79 | 300 |
| 02:08 PM | $8.80 | Up $0.00 | $8.80 | $8.79 | 3,700 |
| 02:07 PM | $8.80 | Up $0.01 | $8.80 | $8.79 | 10,100 |
| 02:06 PM | $8.79 | Up $0.00 | $8.79 | $8.78 | 1,700 |
| 02:05 PM | $8.79 | Up $0.02 | $8.80 | $8.77 | 6,200 |
| 02:04 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 700 |
| 02:02 PM | $8.77 | Up $0.00 | $8.78 | $8.77 | 1,000 |
| 02:02 PM | $8.77 | Up $0.00 | $8.78 | $8.77 | 0 |
| 02:01 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 100 |
| 02:00 PM | $8.77 | Up $0.01 | $8.77 | $8.76 | 5,100 |
| 01:59 PM | $8.76 | Up $0.00 | $8.76 | $8.75 | 600 |
| 01:58 PM | $8.76 | Up $0.00 | $8.77 | $8.76 | 2,000 |
| 01:57 PM | $8.76 | Down $ -0.01 | $8.76 | $8.76 | 200 |
| 01:56 PM | $8.77 | Down $ -0.02 | $8.79 | $8.76 | 6,600 |
| 01:55 PM | $8.79 | Up $0.02 | $8.79 | $8.78 | 1,400 |
| 01:54 PM | $8.77 | Down $ -0.01 | $8.79 | $8.77 | 3,600 |
| 01:53 PM | $8.78 | Up $0.02 | $8.78 | $8.77 | 5,200 |
| 01:52 PM | $8.76 | Down $ -0.01 | $8.76 | $8.76 | 200 |
| 01:51 PM | $8.77 | Up $0.00 | $8.77 | $8.76 | 3,000 |
| 01:50 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 3,000 |
| 01:49 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 300 |
| 01:48 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 2,200 |
| 01:47 PM | $8.77 | Up $0.01 | $8.77 | $8.76 | 4,700 |
| 01:46 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 400 |
| 01:45 PM | $8.76 | Down $ -0.02 | $8.76 | $8.76 | 900 |
| 01:43 PM | $8.78 | Up $0.01 | $8.78 | $8.78 | 200 |
| 01:43 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 0 |
| 01:41 PM | $8.77 | Down $ -0.01 | $8.78 | $8.77 | 2,800 |
| 01:41 PM | $8.77 | Up $0.00 | $8.78 | $8.77 | 0 |
| 01:40 PM | $8.78 | Up $0.01 | $8.78 | $8.78 | 2,200 |
| 01:38 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 1,000 |
| 01:38 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 0 |
| 01:37 PM | $8.77 | Up $0.01 | $8.77 | $8.76 | 3,300 |
| 01:36 PM | $8.76 | Up $0.00 | $8.77 | $8.76 | 700 |
| 01:35 PM | $8.76 | Down $ -0.01 | $8.76 | $8.76 | 200 |
| 01:34 PM | $8.77 | Up $0.01 | $8.77 | $8.77 | 2,600 |
| 01:33 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 300 |
| 01:31 PM | $8.76 | Up $0.00 | $8.76 | $8.75 | 2,800 |
| 01:31 PM | $8.76 | Up $0.00 | $8.76 | $8.75 | 0 |
| 01:29 PM | $8.76 | Up $0.02 | $8.76 | $8.75 | 2,600 |
| 01:29 PM | $8.76 | Up $0.00 | $8.76 | $8.75 | 0 |
| 01:27 PM | $8.74 | Up $0.00 | $8.74 | $8.73 | 1,200 |
| 01:27 PM | $8.74 | Up $0.00 | $8.74 | $8.73 | 0 |
| 01:26 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 200 |
| 01:25 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 1,800 |
| 01:23 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 1,600 |
| 01:23 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 01:22 PM | $8.74 | Up $0.01 | $8.74 | $8.73 | 2,300 |
| 01:21 PM | $8.73 | Up $0.01 | $8.74 | $8.73 | 2,300 |
| 01:20 PM | $8.72 | Down $ -0.01 | $8.72 | $8.72 | 1,700 |
| 01:19 PM | $8.73 | Up $0.00 | $8.74 | $8.73 | 1,400 |
| 01:18 PM | $8.73 | Down $ -0.01 | $8.74 | $8.72 | 4,200 |
| 01:17 PM | $8.74 | Up $0.01 | $8.74 | $8.73 | 1,500 |
| 01:15 PM | $8.73 | Up $0.00 | $8.73 | $8.73 | 700 |
| 01:15 PM | $8.73 | Up $0.00 | $8.73 | $8.73 | 0 |
| 01:13 PM | $8.73 | Up $0.00 | $8.74 | $8.73 | 1,800 |
| 01:13 PM | $8.73 | Up $0.00 | $8.74 | $8.73 | 0 |
| 01:12 PM | $8.73 | Up $0.00 | $8.73 | $8.73 | 300 |
| 01:11 PM | $8.73 | Up $0.00 | $8.74 | $8.73 | 300 |
| 01:10 PM | $8.73 | Up $0.01 | $8.73 | $8.73 | 800 |
| 01:09 PM | $8.72 | Up $0.00 | $8.72 | $8.72 | 500 |
| 01:08 PM | $8.72 | Down $ -0.04 | $8.76 | $8.72 | 7,200 |
| 01:05 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 700 |
| 01:05 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 0 |
| 01:05 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 0 |
| 01:04 PM | $8.76 | Up $0.01 | $8.76 | $8.76 | 100 |
| 01:03 PM | $8.75 | Up $0.00 | $8.76 | $8.75 | 2,900 |
| 01:02 PM | $8.75 | Up $0.01 | $8.75 | $8.74 | 1,000 |
| 01:01 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 1,700 |
| 01:00 PM | $8.74 | Up $0.00 | $8.74 | $8.73 | 1,400 |
| 12:59 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 5,600 |
| 12:58 PM | $8.74 | Up $0.01 | $8.74 | $8.74 | 2,400 |
| 12:57 PM | $8.73 | Up $0.02 | $8.73 | $8.72 | 1,600 |
| 12:55 PM | $8.71 | Down $ -0.01 | $8.71 | $8.70 | 2,500 |
| 12:55 PM | $8.71 | Up $0.00 | $8.71 | $8.70 | 0 |
| 12:54 PM | $8.72 | Down $ -0.01 | $8.72 | $8.71 | 2,400 |
| 12:53 PM | $8.73 | Up $0.00 | $8.73 | $8.71 | 4,200 |
| 12:52 PM | $8.73 | Down $ -0.02 | $8.74 | $8.73 | 5,800 |
| 12:51 PM | $8.75 | Up $0.01 | $8.75 | $8.73 | 5,800 |
| 12:50 PM | $8.74 | Down $ -0.04 | $8.77 | $8.73 | 17,300 |
| 12:49 PM | $8.78 | Up $0.01 | $8.78 | $8.78 | 2,500 |
| 12:48 PM | $8.77 | Down $ -0.02 | $8.79 | $8.77 | 2,500 |
| 12:47 PM | $8.79 | Up $0.00 | $8.79 | $8.79 | 600 |
| 12:46 PM | $8.79 | Up $0.01 | $8.79 | $8.77 | 1,700 |
| 12:45 PM | $8.78 | Up $0.01 | $8.78 | $8.77 | 900 |
| 12:43 PM | $8.77 | Up $0.00 | $8.77 | $8.76 | 200 |
| 12:43 PM | $8.77 | Up $0.00 | $8.77 | $8.76 | 0 |
| 12:42 PM | $8.77 | Up $0.00 | $8.78 | $8.77 | 800 |
| 12:40 PM | $8.77 | Down $ -0.01 | $8.77 | $8.77 | 700 |
| 12:40 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 0 |
| 12:38 PM | $8.78 | Up $0.00 | $8.79 | $8.78 | 1,200 |
| 12:38 PM | $8.78 | Up $0.00 | $8.79 | $8.78 | 0 |
| 12:37 PM | $8.78 | Down $ -0.01 | $8.78 | $8.78 | 1,000 |
| 12:35 PM | $8.79 | Up $0.01 | $8.79 | $8.78 | 1,200 |
| 12:35 PM | $8.79 | Up $0.00 | $8.79 | $8.78 | 0 |
| 12:34 PM | $8.78 | Up $0.01 | $8.78 | $8.78 | 400 |
| 12:33 PM | $8.77 | Up $0.01 | $8.77 | $8.75 | 3,000 |
| 12:32 PM | $8.76 | Down $ -0.02 | $8.77 | $8.76 | 3,300 |
| 12:31 PM | $8.78 | Down $ -0.01 | $8.79 | $8.78 | 2,300 |
| 12:30 PM | $8.79 | Up $0.00 | $8.79 | $8.79 | 400 |
| 12:29 PM | $8.79 | Up $0.00 | $8.79 | $8.78 | 7,700 |
| 12:26 PM | $8.79 | Up $0.00 | $8.79 | $8.79 | 300 |
| 12:26 PM | $8.79 | Up $0.00 | $8.79 | $8.79 | 0 |
| 12:26 PM | $8.79 | Up $0.00 | $8.79 | $8.79 | 0 |
| 12:25 PM | $8.79 | Up $0.00 | $8.79 | $8.78 | 1,600 |
| 12:24 PM | $8.79 | Up $0.00 | $8.79 | $8.79 | 1,400 |
| 12:23 PM | $8.79 | Up $0.01 | $8.79 | $8.78 | 1,200 |
| 12:22 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 1,100 |
| 12:19 PM | $8.78 | Up $0.01 | $8.78 | $8.77 | 3,400 |
| 12:19 PM | $8.78 | Up $0.00 | $8.78 | $8.77 | 0 |
| 12:19 PM | $8.78 | Up $0.00 | $8.78 | $8.77 | 0 |
| 12:18 PM | $8.77 | Up $0.01 | $8.77 | $8.77 | 800 |
| 12:16 PM | $8.76 | Down $ -0.01 | $8.76 | $8.76 | 1,200 |
| 12:16 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 0 |
| 12:15 PM | $8.77 | Up $0.02 | $8.77 | $8.75 | 1,000 |
| 12:14 PM | $8.75 | Down $ -0.02 | $8.76 | $8.74 | 16,700 |
| 12:13 PM | $8.77 | Up $0.01 | $8.77 | $8.77 | 1,300 |
| 12:12 PM | $8.76 | Up $0.01 | $8.76 | $8.76 | 1,500 |
| 12:11 PM | $8.75 | Up $0.00 | $8.76 | $8.74 | 2,600 |
| 12:10 PM | $8.75 | Down $ -0.01 | $8.77 | $8.75 | 1,900 |
| 12:09 PM | $8.76 | Down $ -0.02 | $8.76 | $8.76 | 2,700 |
| 12:07 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 200 |
| 12:07 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 0 |
| 12:06 PM | $8.78 | Up $0.03 | $8.79 | $8.76 | 6,900 |
| 12:05 PM | $8.75 | Down $ -0.03 | $8.77 | $8.75 | 13,500 |
| 12:04 PM | $8.78 | Down $ -0.02 | $8.79 | $8.78 | 2,600 |
| 12:03 PM | $8.80 | Up $0.01 | $8.80 | $8.80 | 2,300 |
| 12:01 PM | $8.79 | Down $ -0.02 | $8.80 | $8.79 | 1,000 |
| 12:01 PM | $8.79 | Up $0.00 | $8.80 | $8.79 | 0 |
| 12:00 PM | $8.81 | Up $0.01 | $8.81 | $8.80 | 1,900 |
| 11:59 AM | $8.80 | Up $0.01 | $8.80 | $8.80 | 200 |
| 11:57 AM | $8.79 | Up $0.00 | $8.79 | $8.79 | 1,000 |
| 11:57 AM | $8.79 | Up $0.00 | $8.79 | $8.79 | 0 |
| 11:56 AM | $8.79 | Up $0.01 | $8.79 | $8.79 | 100 |
| 11:54 AM | $8.78 | Down $ -0.02 | $8.81 | $8.78 | 900 |
| 11:54 AM | $8.78 | Up $0.00 | $8.81 | $8.78 | 0 |
| 11:53 AM | $8.80 | Up $0.02 | $8.80 | $8.79 | 1,700 |
| 11:52 AM | $8.78 | Up $0.00 | $8.78 | $8.77 | 2,200 |
| 11:50 AM | $8.78 | Down $ -0.03 | $8.81 | $8.78 | 5,200 |
| 11:50 AM | $8.78 | Up $0.00 | $8.81 | $8.78 | 0 |
| 11:49 AM | $8.81 | Up $0.01 | $8.81 | $8.81 | 2,700 |
| 11:48 AM | $8.80 | Up $0.02 | $8.80 | $8.79 | 1,200 |
| 11:46 AM | $8.78 | Down $ -0.01 | $8.78 | $8.77 | 1,900 |
| 11:46 AM | $8.78 | Up $0.00 | $8.78 | $8.77 | 0 |
| 11:45 AM | $8.79 | Down $ -0.01 | $8.80 | $8.79 | 7,900 |
| 11:44 AM | $8.80 | Up $0.01 | $8.80 | $8.79 | 4,400 |
| 11:43 AM | $8.79 | Up $0.01 | $8.79 | $8.79 | 600 |
| 11:42 AM | $8.78 | Up $0.00 | $8.80 | $8.78 | 2,500 |
| 11:41 AM | $8.78 | Up $0.01 | $8.78 | $8.78 | 700 |
| 11:40 AM | $8.77 | Down $ -0.01 | $8.79 | $8.77 | 600 |
| 11:39 AM | $8.78 | Down $ -0.01 | $8.78 | $8.78 | 300 |
| 11:38 AM | $8.79 | Up $0.03 | $8.79 | $8.76 | 1,500 |
| 11:37 AM | $8.76 | Down $ -0.04 | $8.80 | $8.76 | 3,700 |
| 11:36 AM | $8.80 | Up $0.01 | $8.80 | $8.79 | 2,100 |
| 11:35 AM | $8.79 | Down $ -0.01 | $8.81 | $8.79 | 2,600 |
| 11:34 AM | $8.80 | Up $0.00 | $8.80 | $8.80 | 2,300 |
| 11:33 AM | $8.80 | Up $0.00 | $8.80 | $8.78 | 7,600 |
| 11:32 AM | $8.80 | Down $ -0.01 | $8.80 | $8.80 | 600 |
| 11:31 AM | $8.81 | Up $0.04 | $8.81 | $8.77 | 6,600 |
| 11:30 AM | $8.77 | Down $ -0.03 | $8.81 | $8.77 | 7,000 |
| 11:29 AM | $8.80 | Up $0.01 | $8.80 | $8.79 | 9,000 |
| 11:28 AM | $8.79 | Down $ -0.01 | $8.80 | $8.79 | 2,900 |
| 11:27 AM | $8.80 | Down $ -0.04 | $8.88 | $8.80 | 24,100 |
| 11:26 AM | $8.84 | Up $0.00 | $8.86 | $8.84 | 2,700 |
| 11:25 AM | $8.84 | Down $ -0.03 | $8.87 | $8.84 | 6,600 |
| 11:24 AM | $8.87 | Up $0.01 | $8.88 | $8.86 | 9,700 |
| 11:23 AM | $8.86 | Up $0.00 | $8.88 | $8.86 | 1,200 |
| 11:22 AM | $8.86 | Down $ -0.08 | $8.94 | $8.86 | 11,700 |
| 11:21 AM | $8.94 | Up $0.01 | $8.94 | $8.94 | 200 |
| 11:20 AM | $8.93 | Down $ -0.01 | $8.93 | $8.93 | 800 |
| 11:19 AM | $8.94 | Up $0.01 | $8.94 | $8.93 | 2,400 |
| 11:18 AM | $8.93 | Down $ -0.03 | $8.95 | $8.93 | 3,300 |
| 11:17 AM | $8.96 | Down $ -0.01 | $8.97 | $8.96 | 800 |
| 11:15 AM | $8.97 | Up $0.01 | $8.97 | $8.97 | 1,000 |
| 11:15 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 0 |
| 11:14 AM | $8.96 | Up $0.03 | $8.97 | $8.95 | 9,400 |
| 11:12 AM | $8.93 | Down $ -0.01 | $8.93 | $8.93 | 100 |
| 11:12 AM | $8.93 | Up $0.00 | $8.93 | $8.93 | 0 |
| 11:11 AM | $8.94 | Down $ -0.01 | $8.94 | $8.93 | 400 |
| 11:10 AM | $8.95 | Up $0.03 | $8.95 | $8.94 | 700 |
| 11:08 AM | $8.92 | Up $0.01 | $8.92 | $8.92 | 1,500 |
| 11:08 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 0 |
| 11:07 AM | $8.91 | Up $0.01 | $8.91 | $8.90 | 900 |
| 11:06 AM | $8.90 | Up $0.00 | $8.90 | $8.88 | 8,200 |
| 11:05 AM | $8.90 | Down $ -0.03 | $8.93 | $8.90 | 4,200 |
| 11:04 AM | $8.93 | Up $0.00 | $8.93 | $8.93 | 500 |
| 11:03 AM | $8.93 | Down $ -0.02 | $8.94 | $8.93 | 900 |
| 11:02 AM | $8.95 | Up $0.00 | $8.95 | $8.95 | 300 |
| 11:01 AM | $8.95 | Up $0.02 | $8.95 | $8.95 | 100 |
| 11:00 AM | $8.93 | Up $0.00 | $8.93 | $8.93 | 1,300 |
| 10:59 AM | $8.93 | Down $ -0.01 | $8.94 | $8.93 | 9,200 |
| 10:58 AM | $8.94 | Up $0.01 | $8.94 | $8.91 | 4,600 |
| 10:57 AM | $8.93 | Down $ -0.03 | $8.96 | $8.93 | 5,200 |
| 10:56 AM | $8.96 | Down $ -0.02 | $8.96 | $8.96 | 400 |
| 10:55 AM | $8.98 | Up $0.02 | $8.99 | $8.97 | 3,400 |
| 10:54 AM | $8.96 | Down $ -0.01 | $8.98 | $8.96 | 7,700 |
| 10:53 AM | $8.97 | Down $ -0.01 | $8.98 | $8.97 | 5,700 |
| 10:52 AM | $8.98 | Up $0.00 | $8.99 | $8.98 | 5,600 |
| 10:51 AM | $8.98 | Up $0.03 | $8.98 | $8.96 | 3,700 |
| 10:50 AM | $8.95 | Up $0.01 | $8.95 | $8.94 | 1,700 |
| 10:49 AM | $8.94 | Up $0.01 | $8.94 | $8.94 | 8,200 |
| 10:47 AM | $8.93 | Down $ -0.01 | $8.94 | $8.93 | 2,800 |
| 10:47 AM | $8.93 | Up $0.00 | $8.94 | $8.93 | 0 |
| 10:46 AM | $8.94 | Up $0.04 | $8.94 | $8.93 | 3,900 |
| 10:45 AM | $8.90 | Up $0.01 | $8.92 | $8.90 | 12,000 |
| 10:44 AM | $8.89 | Up $0.00 | $8.90 | $8.89 | 400 |
| 10:43 AM | $8.89 | Up $0.01 | $8.89 | $8.89 | 400 |
| 10:42 AM | $8.88 | Down $ -0.04 | $8.92 | $8.88 | 17,800 |
| 10:41 AM | $8.92 | Up $0.00 | $8.93 | $8.92 | 2,700 |
| 10:38 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 100 |
| 10:38 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 0 |
| 10:38 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 0 |
| 10:37 AM | $8.92 | Up $0.00 | $8.94 | $8.92 | 5,800 |
| 10:36 AM | $8.92 | Up $0.00 | $8.93 | $8.92 | 6,100 |
| 10:35 AM | $8.92 | Down $ -0.02 | $8.92 | $8.91 | 1,400 |
| 10:34 AM | $8.94 | Up $0.02 | $8.94 | $8.90 | 14,800 |
| 10:33 AM | $8.92 | Down $ -0.03 | $8.94 | $8.92 | 5,600 |
| 10:32 AM | $8.95 | Down $ -0.01 | $8.97 | $8.95 | 4,500 |
| 10:31 AM | $8.96 | Up $0.00 | $8.97 | $8.96 | 800 |
| 10:30 AM | $8.96 | Up $0.01 | $8.97 | $8.94 | 2,600 |
| 10:29 AM | $8.95 | Down $ -0.03 | $8.97 | $8.94 | 6,900 |
| 10:28 AM | $8.98 | Up $0.00 | $8.98 | $8.96 | 2,100 |
| 10:27 AM | $8.98 | Down $ -0.01 | $8.98 | $8.98 | 500 |
| 10:26 AM | $8.99 | Down $ -0.01 | $9.00 | $8.99 | 1,000 |
| 10:25 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 5,200 |
| 10:24 AM | $9.00 | Down $ -0.02 | $9.02 | $9.00 | 6,200 |
| 10:23 AM | $9.02 | Down $ -0.01 | $9.03 | $9.00 | 6,000 |
| 10:22 AM | $9.03 | Down $ -0.03 | $9.04 | $9.03 | 2,200 |
| 10:21 AM | $9.06 | Down $ -0.01 | $9.08 | $9.05 | 1,800 |
| 10:20 AM | $9.07 | Down $ -0.01 | $9.07 | $9.07 | 800 |
| 10:19 AM | $9.08 | Down $ -0.01 | $9.10 | $9.08 | 500 |
| 10:18 AM | $9.09 | Down $ -0.01 | $9.09 | $9.07 | 600 |
| 10:16 AM | $9.10 | Up $0.02 | $9.10 | $9.08 | 1,500 |
| 10:16 AM | $9.10 | Up $0.00 | $9.10 | $9.08 | 0 |
| 10:15 AM | $9.08 | Up $0.00 | $9.08 | $9.08 | 1,700 |
| 10:13 AM | $9.08 | Up $0.03 | $9.08 | $9.06 | 800 |
| 10:13 AM | $9.08 | Up $0.00 | $9.08 | $9.06 | 0 |
| 10:11 AM | $9.05 | Down $ -0.02 | $9.05 | $9.05 | 1,500 |
| 10:11 AM | $9.05 | Up $0.00 | $9.05 | $9.05 | 0 |
| 10:10 AM | $9.07 | Down $ -0.06 | $9.10 | $9.07 | 900 |
| 10:09 AM | $9.13 | Up $0.00 | $9.13 | $9.13 | 500 |
| 10:08 AM | $9.13 | Up $0.03 | $9.13 | $9.11 | 1,200 |
| 10:07 AM | $9.10 | Down $ -0.04 | $9.13 | $9.08 | 11,700 |
| 10:06 AM | $9.14 | Up $0.02 | $9.16 | $9.12 | 26,900 |
| 10:05 AM | $9.12 | Up $0.02 | $9.12 | $9.11 | 2,600 |
| 10:04 AM | $9.10 | Up $0.03 | $9.10 | $9.09 | 1,500 |
| 10:03 AM | $9.07 | Up $0.03 | $9.07 | $9.07 | 600 |
| 10:02 AM | $9.04 | Down $ -0.04 | $9.08 | $9.03 | 3,100 |
| 10:01 AM | $9.08 | Down $ -0.01 | $9.08 | $9.08 | 2,000 |
| 10:00 AM | $9.09 | Down $ -0.01 | $9.09 | $9.09 | 900 |
| 09:59 AM | $9.10 | Down $ -0.02 | $9.12 | $9.10 | 3,700 |
| 09:58 AM | $9.12 | Down $ -0.01 | $9.13 | $9.12 | 3,500 |
| 09:57 AM | $9.13 | Down $ -0.01 | $9.14 | $9.13 | 1,800 |
| 09:56 AM | $9.14 | Up $0.05 | $9.14 | $9.12 | 1,000 |
| 09:55 AM | $9.09 | Down $ -0.02 | $9.12 | $9.09 | 500 |
| 09:54 AM | $9.11 | Up $0.01 | $9.11 | $9.10 | 4,500 |
| 09:53 AM | $9.10 | Up $0.04 | $9.10 | $9.07 | 5,900 |
| 09:52 AM | $9.06 | Up $0.03 | $9.06 | $9.02 | 1,000 |
| 09:51 AM | $9.03 | Down $ -0.04 | $9.07 | $9.03 | 800 |
| 09:50 AM | $9.07 | Down $ -0.01 | $9.09 | $9.07 | 3,500 |
| 09:49 AM | $9.08 | Down $ -0.07 | $9.11 | $9.06 | 3,300 |
| 09:48 AM | $9.15 | Down $ -0.02 | $9.18 | $9.15 | 4,000 |
| 09:47 AM | $9.17 | Up $0.04 | $9.17 | $9.14 | 7,000 |
| 09:46 AM | $9.13 | Down $ -0.01 | $9.16 | $9.13 | 7,500 |
| 09:45 AM | $9.14 | Up $0.02 | $9.17 | $9.14 | 6,800 |
| 09:44 AM | $9.12 | Up $0.02 | $9.14 | $9.11 | 1,900 |
| 09:43 AM | $9.10 | Up $0.08 | $9.10 | $9.05 | 5,400 |
| 09:42 AM | $9.02 | Down $ -0.02 | $9.10 | $9.02 | 4,400 |
| 09:41 AM | $9.04 | Up $0.04 | $9.05 | $9.01 | 2,300 |
| 09:40 AM | $9.00 | Down $ -0.05 | $9.05 | $9.00 | 4,500 |
| 09:39 AM | $9.05 | Up $0.00 | $9.05 | $9.01 | 2,300 |
| 09:38 AM | $9.05 | Up $0.05 | $9.05 | $9.00 | 7,100 |
| 09:37 AM | $9.00 | Up $0.02 | $9.01 | $8.97 | 2,200 |
| 09:36 AM | $8.98 | Up $0.03 | $9.00 | $8.93 | 6,700 |
| 09:35 AM | $8.95 | Down $ -0.15 | $9.08 | $8.95 | 11,800 |
| 09:34 AM | $9.10 | Down $ -0.09 | $9.19 | $9.07 | 4,700 |
| 09:33 AM | $9.19 | Down $ -0.02 | $9.21 | $9.09 | 36,800 |
| 09:31 AM | $9.21 | Down $ -0.03 | $9.21 | $9.21 | 900 |
| 09:31 AM | $9.21 | Up $0.00 | $9.21 | $9.21 | 0 |
| 09:30 AM | $9.24 | Up $0.11 | $9.24 | $9.24 | 13,200 |
| Previous close | $9.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-04-2021 | $8.65 | $8.80 | $8.81 | $8.63 | 701,000 |
| 08-04-2021 | $9.13 | $9.16 | $9.19 | $8.95 | 458,800 |
| 07-04-2021 | $8.56 | $8.77 | $8.86 | $8.50 | 714,300 |
| 06-04-2021 | $9.45 | $9.75 | $9.80 | $9.43 | 418,700 |
| 05-04-2021 | $10.17 | $10.20 | $10.31 | $10.05 | 443,300 |
| 01-04-2021 | $9.89 | $9.73 | $9.89 | $9.49 | 388,000 |
| 31-03-2021 | $9.52 | $9.44 | $9.62 | $9.23 | 468,700 |
| 30-03-2021 | $9.14 | $8.72 | $9.16 | $8.65 | 443,400 |
| 29-03-2021 | $8.65 | $8.66 | $8.81 | $8.39 | 633,900 |
| 26-03-2021 | $9.00 | $9.01 | $9.05 | $8.61 | 553,300 |
| 25-03-2021 | $8.90 | $8.34 | $8.96 | $8.20 | 641,000 |
| 24-03-2021 | $9.00 | $9.53 | $9.60 | $8.88 | 599,500 |
| 23-03-2021 | $9.45 | $9.54 | $9.64 | $9.16 | 929,800 |
| 22-03-2021 | $10.03 | $10.44 | $10.49 | $9.95 | 627,000 |
| 19-03-2021 | $10.57 | $10.83 | $10.88 | $10.47 | 962,900 |
| 18-03-2021 | $10.39 | $10.94 | $11.19 | $10.34 | 782,300 |
| 17-03-2021 | $10.78 | $9.85 | $10.81 | $9.83 | 687,800 |
| 16-03-2021 | $10.18 | $10.85 | $10.87 | $10.07 | 658,300 |
| 15-03-2021 | $11.09 | $10.60 | $11.09 | $10.49 | 606,700 |
| 12-03-2021 | $10.28 | $10.17 | $10.58 | $10.10 | 615,000 |
| 11-03-2021 | $10.44 | $10.23 | $10.45 | $10.05 | 634,500 |
| 10-03-2021 | $10.40 | $10.18 | $10.64 | $10.02 | 937,100 |
| 09-03-2021 | $10.55 | $10.17 | $10.69 | $10.10 | 729,200 |
| 08-03-2021 | $9.19 | $9.59 | $9.72 | $8.80 | 1,046,900 |
| 05-03-2021 | $8.89 | $8.15 | $8.98 | $7.24 | 1,661,000 |
| 04-03-2021 | $9.30 | $9.97 | $10.09 | $8.63 | 1,231,500 |
| 03-03-2021 | $10.56 | $11.14 | $11.49 | $10.51 | 1,064,400 |
| 02-03-2021 | $10.61 | $11.25 | $11.36 | $10.25 | 1,149,700 |
| 01-03-2021 | $11.39 | $11.34 | $11.49 | $10.86 | 1,600,900 |
| 26-02-2021 | $10.00 | $10.09 | $10.80 | $9.85 | 1,083,900 |
Graphs are not available, please refer to the detailed table