Quotes and Market Data
Find a quote
Defiance Daily Target 2X Long RIOT ETF
10.58 Up 0.72 (6.81 %)
Delayed : 2025/05/22 15:15:00
- Previous close $9.86
- Opening $9.95
- Price Ask $10.19
- Price Bid $10.19
- Size Bid 44
- Size Ask 2
- Today High $10.94
- Today Low $9.63
- 52 Weeks High $36.00
- 52 Weeks Low $5.15
- Volume 25,066
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $9.86 | Down $ -0.01 | $9.92 | $9.86 | 875 |
| 03:59 PM | $9.87 | Down $ -0.06 | $9.92 | $9.87 | 7,166 |
| 03:58 PM | $9.93 | Up $0.01 | $9.93 | $9.93 | 1,000 |
| 03:55 PM | $9.92 | Up $0.01 | $9.95 | $9.92 | 250 |
| 03:55 PM | $9.92 | Up $0.00 | $9.95 | $9.92 | 0 |
| 03:55 PM | $9.92 | Up $0.00 | $9.95 | $9.92 | 0 |
| 03:54 PM | $9.92 | Down $ -0.09 | $9.92 | $9.92 | 200 |
| 03:52 PM | $10.00 | Down $0.00 | $10.00 | $10.00 | 500 |
| 03:52 PM | $10.00 | Up $0.00 | $10.00 | $10.00 | 0 |
| 03:51 PM | $10.00 | Up $0.01 | $10.00 | $10.00 | 300 |
| 03:49 PM | $9.99 | Down $ -0.01 | $9.99 | $9.99 | 250 |
| 03:49 PM | $9.99 | Up $0.00 | $9.99 | $9.99 | 0 |
| 03:48 PM | $10.00 | Up $0.03 | $10.00 | $9.99 | 792 |
| 03:47 PM | $9.97 | Up $0.01 | $9.97 | $9.96 | 600 |
| 03:46 PM | $9.96 | Down $ -0.03 | $9.97 | $9.96 | 4,328 |
| 03:45 PM | $9.99 | Down $ -0.10 | $10.03 | $9.99 | 200 |
| 03:44 PM | $10.09 | Down $ -0.02 | $10.09 | $10.09 | 100 |
| 03:43 PM | $10.11 | Up $0.01 | $10.11 | $10.09 | 825 |
| 03:42 PM | $10.10 | Up $0.08 | $10.10 | $10.07 | 3,520 |
| 03:41 PM | $10.02 | Up $0.03 | $10.04 | $10.02 | 2,148 |
| 03:39 PM | $10.00 | Up $0.03 | $10.00 | $10.00 | 4,745 |
| 03:39 PM | $10.00 | Up $0.00 | $10.00 | $10.00 | 0 |
| 03:38 PM | $9.97 | Up $0.05 | $9.97 | $9.95 | 618 |
| 03:37 PM | $9.92 | Up $0.04 | $9.93 | $9.91 | 1,406 |
| 03:36 PM | $9.87 | Up $0.01 | $9.88 | $9.87 | 1,567 |
| 03:35 PM | $9.86 | Up $0.00 | $9.88 | $9.86 | 1,149 |
| 03:34 PM | $9.86 | Up $0.02 | $9.86 | $9.86 | 1,070 |
| 03:33 PM | $9.84 | Up $0.04 | $9.84 | $9.84 | 1,697 |
| 03:32 PM | $9.80 | Down $ -0.04 | $9.85 | $9.80 | 800 |
| 03:31 PM | $9.84 | Up $0.14 | $9.84 | $9.84 | 2,524 |
| 03:29 PM | $9.70 | Down $0.00 | $9.70 | $9.70 | 300 |
| 03:29 PM | $9.70 | Up $0.00 | $9.70 | $9.70 | 0 |
| 03:28 PM | $9.70 | Up $0.01 | $9.70 | $9.70 | 200 |
| 03:26 PM | $9.69 | Down $ -0.02 | $9.69 | $9.69 | 100 |
| 03:26 PM | $9.69 | Up $0.00 | $9.69 | $9.69 | 0 |
| 03:25 PM | $9.71 | Up $0.04 | $9.71 | $9.69 | 2,596 |
| 03:24 PM | $9.66 | Down $ -0.02 | $9.66 | $9.66 | 2,524 |
| 03:23 PM | $9.68 | Up $0.03 | $9.68 | $9.68 | 1,400 |
| 03:22 PM | $9.65 | Down $ -0.01 | $9.66 | $9.63 | 4,036 |
| 03:21 PM | $9.66 | Down $ -0.02 | $9.66 | $9.66 | 200 |
| 03:20 PM | $9.68 | Down $ -0.01 | $9.68 | $9.68 | 1,300 |
| 03:19 PM | $9.69 | Down $ -0.04 | $9.69 | $9.69 | 700 |
| 03:17 PM | $9.73 | Down $ -0.07 | $9.78 | $9.73 | 200 |
| 03:17 PM | $9.73 | Up $0.00 | $9.78 | $9.73 | 0 |
| 03:16 PM | $9.80 | Up $0.08 | $9.80 | $9.76 | 2,626 |
| 03:14 PM | $9.72 | Down $ -0.03 | $9.72 | $9.72 | 100 |
| 03:14 PM | $9.72 | Up $0.00 | $9.72 | $9.72 | 0 |
| 03:09 PM | $9.75 | Down $ -0.02 | $9.75 | $9.75 | 200 |
| 03:09 PM | $9.75 | Up $0.00 | $9.75 | $9.75 | 0 |
| 03:09 PM | $9.75 | Up $0.00 | $9.75 | $9.75 | 0 |
| 03:09 PM | $9.75 | Up $0.00 | $9.75 | $9.75 | 0 |
| 03:09 PM | $9.75 | Up $0.00 | $9.75 | $9.75 | 0 |
| 03:08 PM | $9.77 | Down $ -0.05 | $9.77 | $9.77 | 100 |
| 03:06 PM | $9.82 | Down $ -0.04 | $9.84 | $9.82 | 364 |
| 03:06 PM | $9.82 | Up $0.00 | $9.84 | $9.82 | 0 |
| 03:05 PM | $9.86 | Up $0.01 | $9.86 | $9.86 | 200 |
| 03:02 PM | $9.85 | Up $0.02 | $9.85 | $9.85 | 100 |
| 03:02 PM | $9.85 | Up $0.00 | $9.85 | $9.85 | 0 |
| 03:02 PM | $9.85 | Up $0.00 | $9.85 | $9.85 | 0 |
| 03:01 PM | $9.83 | Up $0.07 | $9.83 | $9.83 | 100 |
| 02:57 PM | $9.76 | Up $0.01 | $9.76 | $9.76 | 194 |
| 02:57 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 0 |
| 02:57 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 0 |
| 02:57 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 0 |
| 02:55 PM | $9.75 | Down $ -0.01 | $9.75 | $9.75 | 1,148 |
| 02:55 PM | $9.75 | Up $0.00 | $9.75 | $9.75 | 0 |
| 02:53 PM | $9.76 | Down $ -0.09 | $9.76 | $9.76 | 1,740 |
| 02:53 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 0 |
| 02:51 PM | $9.85 | Up $0.04 | $9.85 | $9.85 | 100 |
| 02:51 PM | $9.85 | Up $0.00 | $9.85 | $9.85 | 0 |
| 02:50 PM | $9.81 | Down $ -0.06 | $9.81 | $9.81 | 100 |
| 02:49 PM | $9.87 | Down $ -0.03 | $9.88 | $9.87 | 700 |
| 02:48 PM | $9.90 | Down $ -0.03 | $9.90 | $9.90 | 1,643 |
| 02:47 PM | $9.93 | Down $ -0.06 | $9.98 | $9.93 | 1,500 |
| 02:45 PM | $9.99 | Down $ -0.03 | $10.02 | $9.99 | 12,004 |
| 02:45 PM | $9.99 | Up $0.00 | $10.02 | $9.99 | 0 |
| 02:44 PM | $10.02 | Up $0.06 | $10.02 | $9.98 | 3,523 |
| 02:42 PM | $9.96 | Down $ -0.01 | $9.96 | $9.93 | 1,600 |
| 02:42 PM | $9.96 | Up $0.00 | $9.96 | $9.93 | 0 |
| 02:41 PM | $9.96 | Up $0.06 | $9.96 | $9.94 | 5,399 |
| 02:40 PM | $9.90 | Up $0.05 | $9.90 | $9.89 | 400 |
| 02:39 PM | $9.85 | Down $ -0.03 | $9.86 | $9.85 | 400 |
| 02:37 PM | $9.88 | Down $0.00 | $9.89 | $9.88 | 857 |
| 02:37 PM | $9.88 | Up $0.00 | $9.89 | $9.88 | 0 |
| 02:36 PM | $9.88 | Up $0.02 | $9.90 | $9.88 | 910 |
| 02:34 PM | $9.86 | Up $0.08 | $9.86 | $9.86 | 4,999 |
| 02:34 PM | $9.86 | Up $0.00 | $9.86 | $9.86 | 0 |
| 02:31 PM | $9.78 | Up $0.05 | $9.78 | $9.78 | 100 |
| 02:31 PM | $9.78 | Up $0.00 | $9.78 | $9.78 | 0 |
| 02:31 PM | $9.78 | Up $0.00 | $9.78 | $9.78 | 0 |
| 02:30 PM | $9.73 | Down $ -0.02 | $9.73 | $9.73 | 200 |
| 02:28 PM | $9.75 | Down $ -0.06 | $9.78 | $9.75 | 11,804 |
| 02:28 PM | $9.75 | Up $0.00 | $9.78 | $9.75 | 0 |
| 02:27 PM | $9.81 | Up $0.01 | $9.81 | $9.81 | 100 |
| 02:26 PM | $9.80 | Up $0.03 | $9.80 | $9.80 | 300 |
| 02:25 PM | $9.77 | Down $ -0.03 | $9.79 | $9.77 | 700 |
| 02:24 PM | $9.80 | Down $ -0.02 | $9.80 | $9.77 | 400 |
| 02:22 PM | $9.82 | Up $0.02 | $9.82 | $9.82 | 100 |
| 02:22 PM | $9.82 | Up $0.00 | $9.82 | $9.82 | 0 |
| 02:20 PM | $9.80 | Down $ -0.08 | $9.86 | $9.80 | 2,337 |
| 02:20 PM | $9.80 | Up $0.00 | $9.86 | $9.80 | 0 |
| 02:19 PM | $9.88 | Down $ -0.02 | $9.89 | $9.88 | 200 |
| 02:17 PM | $9.90 | Down $ -0.06 | $10.00 | $9.90 | 800 |
| 02:17 PM | $9.90 | Up $0.00 | $10.00 | $9.90 | 0 |
| 02:15 PM | $9.96 | Down $ -0.02 | $9.96 | $9.96 | 3,300 |
| 02:15 PM | $9.96 | Up $0.00 | $9.96 | $9.96 | 0 |
| 02:14 PM | $9.98 | Up $0.02 | $9.98 | $9.93 | 12,220 |
| 02:13 PM | $9.96 | Up $0.01 | $9.97 | $9.94 | 5,208 |
| 02:12 PM | $9.95 | Down $ -0.07 | $9.95 | $9.95 | 400 |
| 02:10 PM | $10.02 | Up $0.01 | $10.13 | $9.96 | 5,799 |
| 02:10 PM | $10.02 | Up $0.00 | $10.13 | $9.96 | 0 |
| 02:08 PM | $10.01 | Up $0.06 | $10.02 | $10.01 | 300 |
| 02:08 PM | $10.01 | Up $0.00 | $10.02 | $10.01 | 0 |
| 02:07 PM | $9.95 | Up $0.01 | $9.97 | $9.95 | 600 |
| 02:06 PM | $9.94 | Up $0.08 | $9.94 | $9.87 | 300 |
| 02:05 PM | $9.86 | Up $0.02 | $9.86 | $9.86 | 2,950 |
| 02:04 PM | $9.85 | Down $ -0.01 | $9.85 | $9.85 | 400 |
| 02:03 PM | $9.86 | Up $0.02 | $9.86 | $9.86 | 100 |
| 02:02 PM | $9.84 | Down $ -0.05 | $9.86 | $9.84 | 8,999 |
| 02:01 PM | $9.89 | Down $ -0.01 | $9.89 | $9.89 | 2,000 |
| 02:00 PM | $9.90 | Up $0.04 | $9.90 | $9.85 | 14,575 |
| 01:59 PM | $9.86 | Up $0.02 | $9.86 | $9.86 | 300 |
| 01:58 PM | $9.84 | Up $0.03 | $9.84 | $9.84 | 200 |
| 01:57 PM | $9.81 | Down $ -0.01 | $9.82 | $9.81 | 400 |
| 01:56 PM | $9.82 | Up $0.05 | $9.82 | $9.82 | 100 |
| 01:55 PM | $9.77 | Down $ -0.02 | $9.79 | $9.77 | 550 |
| 01:54 PM | $9.79 | Down $ -0.02 | $9.79 | $9.79 | 200 |
| 01:53 PM | $9.81 | Up $0.03 | $9.81 | $9.73 | 2,061 |
| 01:52 PM | $9.78 | Down $ -0.08 | $9.86 | $9.78 | 952 |
| 01:51 PM | $9.86 | Up $0.05 | $9.86 | $9.84 | 1,100 |
| 01:50 PM | $9.81 | Down $ -0.02 | $9.81 | $9.78 | 200 |
| 01:48 PM | $9.83 | Up $0.04 | $9.86 | $9.82 | 1,253 |
| 01:48 PM | $9.83 | Up $0.00 | $9.86 | $9.82 | 0 |
| 01:47 PM | $9.80 | Up $0.07 | $9.86 | $9.80 | 800 |
| 01:46 PM | $9.72 | Down $ -0.03 | $9.72 | $9.72 | 147 |
| 01:44 PM | $9.75 | Down $ -0.05 | $9.75 | $9.75 | 250 |
| 01:44 PM | $9.75 | Up $0.00 | $9.75 | $9.75 | 0 |
| 01:43 PM | $9.80 | Down $ -0.07 | $9.86 | $9.80 | 2,768 |
| 01:42 PM | $9.87 | Up $0.02 | $9.87 | $9.84 | 11,630 |
| 01:41 PM | $9.85 | Up $0.01 | $9.88 | $9.85 | 7,008 |
| 01:40 PM | $9.84 | Down $ -0.02 | $9.92 | $9.84 | 3,700 |
| 01:39 PM | $9.86 | Up $0.02 | $9.86 | $9.86 | 1,200 |
| 01:38 PM | $9.84 | Up $0.00 | $9.84 | $9.76 | 690 |
| 01:37 PM | $9.84 | Up $0.10 | $9.84 | $9.82 | 11,822 |
| 01:36 PM | $9.74 | Down $ -0.14 | $9.74 | $9.72 | 1,810 |
| 01:35 PM | $9.88 | Up $0.00 | $9.88 | $9.88 | 1,000 |
| 01:34 PM | $9.88 | Down $ -0.02 | $9.97 | $9.86 | 16,766 |
| 01:33 PM | $9.90 | Up $0.06 | $9.90 | $9.84 | 8,191 |
| 01:32 PM | $9.84 | Down $ -0.06 | $9.89 | $9.80 | 22,082 |
| 01:31 PM | $9.90 | Up $0.25 | $9.90 | $9.69 | 5,961 |
| 01:30 PM | $9.65 | Down $ -0.10 | $9.69 | $9.63 | 993 |
| 01:29 PM | $9.75 | Down $ -0.02 | $9.81 | $9.73 | 1,878 |
| 01:28 PM | $9.77 | Down $ -0.12 | $9.90 | $9.77 | 16,463 |
| 01:27 PM | $9.89 | Down $ -0.01 | $9.92 | $9.80 | 16,143 |
| 01:26 PM | $9.90 | Down $ -0.09 | $9.98 | $9.90 | 15,670 |
| 01:25 PM | $9.99 | Down $ -0.02 | $10.00 | $9.97 | 11,067 |
| 01:24 PM | $10.01 | Down $ -0.07 | $10.15 | $9.98 | 28,153 |
| 01:23 PM | $10.08 | Down $ -0.05 | $10.13 | $10.08 | 33,592 |
| 01:22 PM | $10.13 | Down $ -0.07 | $10.18 | $10.13 | 7,515 |
| 01:21 PM | $10.20 | Down $ -0.07 | $10.26 | $10.20 | 7,766 |
| 01:20 PM | $10.27 | Down $ -0.14 | $10.39 | $10.27 | 9,687 |
| 01:19 PM | $10.40 | Down $ -0.02 | $10.40 | $10.37 | 2,446 |
| 01:18 PM | $10.42 | Down $ -0.09 | $10.47 | $10.41 | 34,408 |
| 01:17 PM | $10.51 | Down $ -0.05 | $10.51 | $10.49 | 1,000 |
| 01:16 PM | $10.56 | Down $ -0.03 | $10.56 | $10.56 | 100 |
| 01:15 PM | $10.59 | Down $ -0.05 | $10.59 | $10.58 | 600 |
| 01:14 PM | $10.64 | Up $0.04 | $10.64 | $10.64 | 100 |
| 01:13 PM | $10.60 | Down $ -0.01 | $10.60 | $10.60 | 1,000 |
| 01:11 PM | $10.61 | Up $0.03 | $10.61 | $10.61 | 100 |
| 01:11 PM | $10.61 | Up $0.00 | $10.61 | $10.61 | 0 |
| 01:10 PM | $10.58 | Down $ -0.07 | $10.59 | $10.58 | 1,100 |
| 01:09 PM | $10.65 | Down $ -0.06 | $10.65 | $10.65 | 450 |
| 01:08 PM | $10.71 | Down $ -0.01 | $10.71 | $10.71 | 3,323 |
| 01:07 PM | $10.72 | Up $0.02 | $10.72 | $10.72 | 4,925 |
| 01:06 PM | $10.70 | Up $0.00 | $10.70 | $10.70 | 809 |
| 01:05 PM | $10.70 | Up $0.00 | $10.70 | $10.70 | 1,357 |
| 01:04 PM | $10.70 | Down $ -0.02 | $10.70 | $10.70 | 100 |
| 01:03 PM | $10.72 | Down $ -0.04 | $10.72 | $10.72 | 150 |
| 01:02 PM | $10.76 | Down $ -0.06 | $10.76 | $10.76 | 1,263 |
| 01:01 PM | $10.82 | Up $0.08 | $10.82 | $10.78 | 1,079 |
| 01:00 PM | $10.74 | Down $ -0.01 | $10.74 | $10.74 | 1,174 |
| 12:58 PM | $10.75 | Down $ -0.04 | $10.76 | $10.75 | 300 |
| 12:58 PM | $10.75 | Up $0.00 | $10.76 | $10.75 | 0 |
| 12:57 PM | $10.79 | Down $ -0.04 | $10.83 | $10.79 | 1,602 |
| 12:56 PM | $10.83 | Up $0.01 | $10.83 | $10.82 | 1,072 |
| 12:55 PM | $10.82 | Down $ -0.03 | $10.83 | $10.81 | 601 |
| 12:54 PM | $10.85 | Down $ -0.01 | $10.85 | $10.85 | 874 |
| 12:53 PM | $10.86 | Down $ -0.03 | $10.86 | $10.86 | 230 |
| 12:51 PM | $10.88 | Down $ -0.04 | $10.88 | $10.88 | 100 |
| 12:51 PM | $10.88 | Up $0.00 | $10.88 | $10.88 | 0 |
| 12:49 PM | $10.92 | Down $ -0.02 | $10.94 | $10.91 | 2,319 |
| 12:49 PM | $10.92 | Up $0.00 | $10.94 | $10.91 | 0 |
| 12:48 PM | $10.94 | Up $0.04 | $10.94 | $10.94 | 1,266 |
| 12:47 PM | $10.90 | Up $0.00 | $10.94 | $10.90 | 400 |
| 12:46 PM | $10.90 | Down $0.00 | $10.90 | $10.90 | 140 |
| 12:45 PM | $10.90 | Up $0.03 | $10.90 | $10.84 | 14,425 |
| 12:44 PM | $10.87 | Up $0.04 | $10.87 | $10.87 | 574 |
| 12:42 PM | $10.83 | Down $ -0.01 | $10.83 | $10.83 | 874 |
| 12:42 PM | $10.83 | Up $0.00 | $10.83 | $10.83 | 0 |
| 12:41 PM | $10.84 | Down $ -0.04 | $10.88 | $10.84 | 1,000 |
| 12:40 PM | $10.88 | Down $ -0.01 | $10.90 | $10.88 | 856 |
| 12:39 PM | $10.89 | Up $0.06 | $10.90 | $10.88 | 5,757 |
| 12:38 PM | $10.83 | Up $0.07 | $10.83 | $10.83 | 964 |
| 12:37 PM | $10.76 | Down $ -0.04 | $10.78 | $10.76 | 200 |
| 12:36 PM | $10.80 | Up $0.02 | $10.80 | $10.76 | 2,500 |
| 12:35 PM | $10.78 | Down $ -0.04 | $10.78 | $10.78 | 460 |
| 12:33 PM | $10.82 | Up $0.08 | $10.82 | $10.79 | 7,590 |
| 12:33 PM | $10.82 | Up $0.00 | $10.82 | $10.79 | 0 |
| 12:31 PM | $10.74 | Up $0.02 | $10.75 | $10.74 | 200 |
| 12:31 PM | $10.74 | Up $0.00 | $10.75 | $10.74 | 0 |
| 12:30 PM | $10.72 | Up $0.03 | $10.74 | $10.71 | 1,074 |
| 12:29 PM | $10.69 | Up $0.05 | $10.69 | $10.69 | 875 |
| 12:26 PM | $10.64 | Up $0.10 | $10.65 | $10.64 | 300 |
| 12:26 PM | $10.64 | Up $0.00 | $10.65 | $10.64 | 0 |
| 12:26 PM | $10.64 | Up $0.00 | $10.65 | $10.64 | 0 |
| 12:20 PM | $10.54 | Down $ -0.02 | $10.56 | $10.54 | 300 |
| 12:20 PM | $10.54 | Up $0.00 | $10.56 | $10.54 | 0 |
| 12:20 PM | $10.54 | Up $0.00 | $10.56 | $10.54 | 0 |
| 12:20 PM | $10.54 | Up $0.00 | $10.56 | $10.54 | 0 |
| 12:20 PM | $10.54 | Up $0.00 | $10.56 | $10.54 | 0 |
| 12:20 PM | $10.54 | Up $0.00 | $10.56 | $10.54 | 0 |
| 12:19 PM | $10.56 | Down $ -0.05 | $10.58 | $10.56 | 1,184 |
| 12:18 PM | $10.61 | Up $0.01 | $10.63 | $10.61 | 200 |
| 12:14 PM | $10.60 | Up $0.04 | $10.60 | $10.60 | 200 |
| 12:14 PM | $10.60 | Up $0.00 | $10.60 | $10.60 | 0 |
| 12:14 PM | $10.60 | Up $0.00 | $10.60 | $10.60 | 0 |
| 12:14 PM | $10.60 | Up $0.00 | $10.60 | $10.60 | 0 |
| 12:13 PM | $10.56 | Down $ -0.03 | $10.56 | $10.56 | 13,500 |
| 12:09 PM | $10.59 | Up $0.03 | $10.59 | $10.59 | 360 |
| 12:09 PM | $10.59 | Up $0.00 | $10.59 | $10.59 | 0 |
| 12:09 PM | $10.59 | Up $0.00 | $10.59 | $10.59 | 0 |
| 12:09 PM | $10.59 | Up $0.00 | $10.59 | $10.59 | 0 |
| 12:07 PM | $10.56 | Down $ -0.04 | $10.56 | $10.56 | 649 |
| 12:07 PM | $10.56 | Up $0.00 | $10.56 | $10.56 | 0 |
| 12:06 PM | $10.61 | Down $ -0.04 | $10.61 | $10.61 | 368 |
| 12:05 PM | $10.65 | Down $ -0.06 | $10.65 | $10.65 | 100 |
| 12:04 PM | $10.71 | Down $ -0.06 | $10.73 | $10.71 | 1,300 |
| 12:03 PM | $10.77 | Up $0.02 | $10.77 | $10.77 | 779 |
| 12:02 PM | $10.75 | Up $0.03 | $10.75 | $10.75 | 100 |
| 11:59 AM | $10.72 | Up $0.02 | $10.72 | $10.70 | 802 |
| 11:59 AM | $10.72 | Up $0.00 | $10.72 | $10.70 | 0 |
| 11:59 AM | $10.72 | Up $0.00 | $10.72 | $10.70 | 0 |
| 11:58 AM | $10.70 | Down $ -0.04 | $10.71 | $10.70 | 750 |
| 11:56 AM | $10.74 | Up $0.02 | $10.74 | $10.74 | 100 |
| 11:56 AM | $10.74 | Up $0.00 | $10.74 | $10.74 | 0 |
| 11:55 AM | $10.72 | Up $0.00 | $10.72 | $10.72 | 100 |
| 11:54 AM | $10.72 | Up $0.07 | $10.72 | $10.72 | 400 |
| 11:53 AM | $10.66 | Up $0.13 | $10.66 | $10.65 | 400 |
| 11:50 AM | $10.52 | Up $0.00 | $10.52 | $10.51 | 600 |
| 11:50 AM | $10.52 | Up $0.00 | $10.52 | $10.51 | 0 |
| 11:50 AM | $10.52 | Up $0.00 | $10.52 | $10.51 | 0 |
| 11:49 AM | $10.52 | Down $ -0.08 | $10.53 | $10.51 | 1,700 |
| 11:44 AM | $10.60 | Up $0.01 | $10.61 | $10.60 | 1,326 |
| 11:44 AM | $10.60 | Up $0.00 | $10.61 | $10.60 | 0 |
| 11:44 AM | $10.60 | Up $0.00 | $10.61 | $10.60 | 0 |
| 11:44 AM | $10.60 | Up $0.00 | $10.61 | $10.60 | 0 |
| 11:44 AM | $10.60 | Up $0.00 | $10.61 | $10.60 | 0 |
| 11:43 AM | $10.59 | Up $0.05 | $10.59 | $10.54 | 300 |
| 11:42 AM | $10.53 | Down $ -0.05 | $10.56 | $10.53 | 551 |
| 11:41 AM | $10.58 | Up $0.03 | $10.58 | $10.58 | 200 |
| 11:40 AM | $10.55 | Up $0.11 | $10.56 | $10.55 | 366 |
| 11:39 AM | $10.44 | Up $0.01 | $10.44 | $10.44 | 200 |
| 11:38 AM | $10.43 | Down $ -0.03 | $10.44 | $10.40 | 2,930 |
| 11:37 AM | $10.46 | Up $0.06 | $10.47 | $10.38 | 10,025 |
| 11:36 AM | $10.40 | Down $ -0.09 | $10.46 | $10.40 | 4,616 |
| 11:35 AM | $10.49 | Down $ -0.11 | $10.65 | $10.49 | 5,972 |
| 11:34 AM | $10.60 | Down $ -0.05 | $10.67 | $10.60 | 3,895 |
| 11:33 AM | $10.65 | Down $ -0.11 | $10.67 | $10.65 | 700 |
| 11:32 AM | $10.76 | Up $0.06 | $10.76 | $10.76 | 200 |
| 11:31 AM | $10.70 | Up $0.02 | $10.70 | $10.68 | 11,817 |
| 11:30 AM | $10.68 | Up $0.12 | $10.68 | $10.57 | 5,331 |
| 11:29 AM | $10.56 | Down $ -0.07 | $10.56 | $10.56 | 1,000 |
| 11:27 AM | $10.63 | Down $ -0.01 | $10.68 | $10.63 | 1,091 |
| 11:27 AM | $10.63 | Up $0.00 | $10.68 | $10.63 | 0 |
| 11:26 AM | $10.64 | Down $ -0.10 | $10.75 | $10.64 | 3,948 |
| 11:25 AM | $10.74 | Down $ -0.02 | $10.74 | $10.74 | 100 |
| 11:24 AM | $10.76 | Up $0.06 | $10.76 | $10.67 | 1,564 |
| 11:23 AM | $10.70 | Up $0.01 | $10.70 | $10.70 | 1,000 |
| 11:22 AM | $10.69 | Up $0.00 | $10.69 | $10.63 | 7,900 |
| 11:21 AM | $10.69 | Down $ -0.04 | $10.72 | $10.65 | 1,368 |
| 11:20 AM | $10.73 | Down $ -0.02 | $10.81 | $10.72 | 18,245 |
| 11:19 AM | $10.75 | Up $0.02 | $10.75 | $10.75 | 100 |
| 11:18 AM | $10.73 | Down $ -0.01 | $10.74 | $10.70 | 700 |
| 11:17 AM | $10.74 | Up $0.05 | $10.74 | $10.63 | 2,332 |
| 11:16 AM | $10.69 | Up $0.01 | $10.70 | $10.68 | 5,780 |
| 11:15 AM | $10.68 | Up $0.07 | $10.68 | $10.63 | 5,258 |
| 11:14 AM | $10.61 | Up $0.07 | $10.61 | $10.59 | 1,306 |
| 11:13 AM | $10.54 | Down $ -0.07 | $10.62 | $10.52 | 8,350 |
| 11:12 AM | $10.61 | Down $ -0.02 | $10.63 | $10.59 | 12,144 |
| 11:11 AM | $10.63 | Down $0.00 | $10.63 | $10.60 | 3,100 |
| 11:10 AM | $10.63 | Down $ -0.05 | $10.65 | $10.58 | 14,191 |
| 11:09 AM | $10.68 | Up $0.02 | $10.70 | $10.62 | 2,656 |
| 11:08 AM | $10.66 | Up $0.04 | $10.68 | $10.63 | 6,147 |
| 11:07 AM | $10.62 | Up $0.08 | $10.65 | $10.57 | 11,669 |
| 11:06 AM | $10.54 | Up $0.04 | $10.54 | $10.47 | 5,200 |
| 11:05 AM | $10.50 | Up $0.00 | $10.56 | $10.50 | 10,049 |
| 11:04 AM | $10.50 | Up $0.05 | $10.51 | $10.45 | 1,395 |
| 11:03 AM | $10.45 | Down $0.00 | $10.51 | $10.45 | 21,817 |
| 11:02 AM | $10.45 | Up $0.02 | $10.48 | $10.43 | 21,870 |
| 11:01 AM | $10.43 | Up $0.04 | $10.43 | $10.34 | 29,700 |
| 11:00 AM | $10.39 | Down $ -0.01 | $10.39 | $10.39 | 200 |
| 10:59 AM | $10.40 | Up $0.04 | $10.40 | $10.35 | 7,350 |
| 10:57 AM | $10.36 | Up $0.05 | $10.36 | $10.36 | 203 |
| 10:57 AM | $10.36 | Up $0.00 | $10.36 | $10.36 | 0 |
| 10:55 AM | $10.31 | Up $0.07 | $10.31 | $10.31 | 4,000 |
| 10:55 AM | $10.31 | Up $0.00 | $10.31 | $10.31 | 0 |
| 10:54 AM | $10.24 | Down $ -0.01 | $10.25 | $10.24 | 4,638 |
| 10:53 AM | $10.25 | Down $ -0.02 | $10.25 | $10.25 | 200 |
| 10:52 AM | $10.27 | Down $ -0.05 | $10.33 | $10.27 | 12,755 |
| 10:51 AM | $10.32 | Up $0.02 | $10.32 | $10.32 | 3,948 |
| 10:50 AM | $10.30 | Up $0.04 | $10.30 | $10.28 | 1,823 |
| 10:49 AM | $10.26 | Up $0.08 | $10.26 | $10.19 | 2,000 |
| 10:48 AM | $10.18 | Up $0.06 | $10.18 | $10.18 | 100 |
| 10:46 AM | $10.12 | Down $ -0.05 | $10.15 | $10.12 | 500 |
| 10:46 AM | $10.12 | Up $0.00 | $10.15 | $10.12 | 0 |
| 10:45 AM | $10.17 | Down $ -0.03 | $10.26 | $10.17 | 5,506 |
| 10:44 AM | $10.20 | Up $0.01 | $10.20 | $10.20 | 400 |
| 10:43 AM | $10.19 | Up $0.05 | $10.22 | $10.19 | 800 |
| 10:42 AM | $10.14 | Up $0.07 | $10.14 | $10.12 | 2,900 |
| 10:39 AM | $10.07 | Up $0.10 | $10.07 | $10.07 | 500 |
| 10:39 AM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 10:39 AM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 10:36 AM | $9.97 | Up $0.03 | $9.97 | $9.97 | 600 |
| 10:36 AM | $9.97 | Up $0.00 | $9.97 | $9.97 | 0 |
| 10:36 AM | $9.97 | Up $0.00 | $9.97 | $9.97 | 0 |
| 10:34 AM | $9.94 | Down $ -0.03 | $9.97 | $9.94 | 652 |
| 10:34 AM | $9.94 | Up $0.00 | $9.97 | $9.94 | 0 |
| 10:33 AM | $9.98 | Down $ -0.05 | $9.98 | $9.98 | 799 |
| 10:32 AM | $10.02 | Down $ -0.04 | $10.02 | $10.02 | 144 |
| 10:31 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 3,453 |
| 10:30 AM | $10.06 | Up $0.02 | $10.06 | $10.00 | 7,233 |
| 10:29 AM | $10.05 | Down $ -0.03 | $10.05 | $10.05 | 100 |
| 10:28 AM | $10.07 | Up $0.00 | $10.08 | $10.07 | 2,827 |
| 10:27 AM | $10.07 | Down $ -0.04 | $10.13 | $10.07 | 2,751 |
| 10:26 AM | $10.11 | Down $ -0.05 | $10.17 | $10.11 | 3,400 |
| 10:25 AM | $10.16 | Down $ -0.04 | $10.17 | $10.16 | 3,600 |
| 10:24 AM | $10.20 | Down $ -0.04 | $10.23 | $10.20 | 400 |
| 10:23 AM | $10.24 | Down $ -0.03 | $10.25 | $10.24 | 247 |
| 10:21 AM | $10.27 | Up $0.03 | $10.27 | $10.26 | 2,200 |
| 10:21 AM | $10.27 | Up $0.00 | $10.27 | $10.26 | 0 |
| 10:20 AM | $10.24 | Up $0.02 | $10.25 | $10.24 | 395 |
| 10:19 AM | $10.22 | Up $0.18 | $10.22 | $10.21 | 600 |
| 10:13 AM | $10.04 | Up $0.00 | $10.04 | $10.04 | 492 |
| 10:13 AM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 10:13 AM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 10:13 AM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 10:13 AM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 10:13 AM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 10:11 AM | $10.04 | Down $ -0.02 | $10.05 | $10.04 | 3,120 |
| 10:11 AM | $10.04 | Up $0.00 | $10.05 | $10.04 | 0 |
| 10:10 AM | $10.06 | Down $ -0.04 | $10.10 | $10.06 | 2,150 |
| 10:07 AM | $10.10 | Up $0.01 | $10.10 | $10.10 | 200 |
| 10:07 AM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 10:07 AM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 10:06 AM | $10.09 | Down $ -0.05 | $10.16 | $10.09 | 1,000 |
| 10:05 AM | $10.14 | Down $ -0.05 | $10.14 | $10.14 | 3,800 |
| 10:04 AM | $10.19 | Up $0.08 | $10.19 | $10.18 | 400 |
| 10:02 AM | $10.11 | Down $ -0.03 | $10.11 | $10.07 | 1,350 |
| 10:02 AM | $10.11 | Up $0.00 | $10.11 | $10.07 | 0 |
| 10:01 AM | $10.14 | Up $0.04 | $10.14 | $10.09 | 700 |
| 10:00 AM | $10.10 | Down $ -0.08 | $10.18 | $10.10 | 4,800 |
| 09:59 AM | $10.18 | Down $ -0.08 | $10.20 | $10.17 | 2,040 |
| 09:58 AM | $10.26 | Down $ -0.07 | $10.26 | $10.26 | 500 |
| 09:57 AM | $10.33 | Up $0.07 | $10.33 | $10.29 | 3,493 |
| 09:56 AM | $10.26 | Down $ -0.01 | $10.31 | $10.26 | 1,201 |
| 09:55 AM | $10.27 | Down $ -0.04 | $10.27 | $10.25 | 9,666 |
| 09:53 AM | $10.31 | Up $0.03 | $10.31 | $10.27 | 1,400 |
| 09:53 AM | $10.31 | Up $0.00 | $10.31 | $10.27 | 0 |
| 09:52 AM | $10.28 | Down $ -0.01 | $10.28 | $10.28 | 100 |
| 09:51 AM | $10.29 | Up $0.16 | $10.29 | $10.18 | 2,200 |
| 09:50 AM | $10.13 | Down $ -0.07 | $10.18 | $10.13 | 5,301 |
| 09:49 AM | $10.20 | Down $ -0.05 | $10.29 | $10.20 | 5,228 |
| 09:48 AM | $10.25 | Up $0.05 | $10.25 | $10.20 | 2,130 |
| 09:47 AM | $10.20 | Up $0.10 | $10.24 | $10.20 | 1,400 |
| 09:45 AM | $10.10 | Down $ -0.12 | $10.22 | $10.09 | 1,500 |
| 09:45 AM | $10.10 | Up $0.00 | $10.22 | $10.09 | 0 |
| 09:44 AM | $10.22 | Up $0.15 | $10.23 | $10.18 | 9,800 |
| 09:43 AM | $10.07 | Up $0.00 | $10.09 | $10.07 | 2,806 |
| 09:42 AM | $10.07 | Up $0.12 | $10.07 | $10.07 | 2,474 |
| 09:41 AM | $9.96 | Down $ -0.06 | $9.96 | $9.94 | 600 |
| 09:40 AM | $10.02 | Up $0.00 | $10.03 | $10.02 | 1,000 |
| 09:38 AM | $10.02 | Down $ -0.01 | $10.02 | $10.02 | 1,000 |
| 09:38 AM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 09:37 AM | $10.03 | Up $0.06 | $10.03 | $10.03 | 200 |
| 09:36 AM | $9.97 | Up $0.02 | $9.97 | $9.97 | 2,222 |
| 09:35 AM | $9.95 | Down $ -0.02 | $9.95 | $9.93 | 400 |
| 09:34 AM | $9.97 | Down $0.00 | $9.97 | $9.93 | 7,200 |
| 09:33 AM | $9.97 | Down $ -0.06 | $10.03 | $9.97 | 3,600 |
| 09:32 AM | $10.04 | Up $0.09 | $10.04 | $10.02 | 1,100 |
| 09:31 AM | $9.95 | Down $ -0.12 | $9.97 | $9.95 | 3,600 |
| Previous close | $10.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-05-2025 | $9.86 | $10.75 | $10.94 | $9.63 | 540,530 |
| 20-05-2025 | $10.07 | $9.91 | $10.23 | $9.60 | 220,403 |
| 19-05-2025 | $10.23 | $10.09 | $10.35 | $10.06 | 304,474 |
| 16-05-2025 | $10.57 | $11.10 | $11.30 | $10.57 | 366,616 |
| 15-05-2025 | $9.61 | $9.72 | $9.86 | $9.40 | 238,887 |
| 14-05-2025 | $10.14 | $10.38 | $10.38 | $9.92 | 187,552 |
| 13-05-2025 | $10.41 | $9.95 | $10.50 | $9.89 | 359,382 |
| 12-05-2025 | $9.65 | $9.59 | $9.89 | $9.20 | 356,571 |
| 09-05-2025 | $9.18 | $9.03 | $9.25 | $8.75 | 140,794 |
| 08-05-2025 | $9.15 | $9.37 | $9.48 | $9.01 | 165,876 |
| 07-05-2025 | $7.94 | $8.04 | $8.04 | $7.63 | 353,545 |
| 06-05-2025 | $7.99 | $7.80 | $8.15 | $7.74 | 100,444 |
| 05-05-2025 | $8.07 | $7.87 | $8.38 | $7.84 | 113,277 |
| 02-05-2025 | $9.13 | $9.80 | $9.97 | $8.94 | 208,511 |
| 01-05-2025 | $7.86 | $8.12 | $8.24 | $7.60 | 372,344 |
| 30-04-2025 | $6.85 | $6.82 | $6.94 | $6.72 | 48,686 |
| 29-04-2025 | $7.24 | $6.99 | $7.39 | $6.96 | 131,078 |
| 28-04-2025 | $7.66 | $7.33 | $7.66 | $7.10 | 77,713 |
| 25-04-2025 | $7.99 | $8.26 | $8.54 | $7.92 | 283,301 |
| 24-04-2025 | $8.00 | $7.79 | $8.14 | $7.74 | 172,928 |
| 23-04-2025 | $7.39 | $7.64 | $7.85 | $7.39 | 124,043 |
| 22-04-2025 | $6.74 | $6.70 | $6.84 | $6.38 | 171,698 |
| 21-04-2025 | $5.34 | $5.59 | $5.73 | $5.27 | 84,162 |
| 17-04-2025 | $5.64 | $5.25 | $5.64 | $5.18 | 100,465 |
| 16-04-2025 | $5.51 | $5.55 | $5.75 | $5.20 | 122,780 |
| 15-04-2025 | $5.83 | $6.10 | $6.14 | $5.75 | 86,902 |
| 14-04-2025 | $6.65 | $6.65 | $6.83 | $6.50 | 66,956 |
| 11-04-2025 | $6.80 | $6.66 | $6.84 | $6.49 | 89,323 |
| 10-04-2025 | $6.32 | $6.13 | $6.55 | $5.98 | 99,023 |
| 09-04-2025 | $7.47 | $5.56 | $7.68 | $5.43 | 360,551 |
Graphs are not available, please refer to the detailed table