Quotes and Market Data
Find a quote
Defiance Daily Target 2X Long RIOT ETF
14.00 Up 0.40 (2.86 %)
Delayed : 2025/08/13 19:59:48
- Previous close $13.60
- Opening $13.77
- Price Ask $14.16
- Price Bid $14.16
- Size Bid 1
- Size Ask 1
- Today High $14.45
- Today Low $13.54
- 52 Weeks High $36.00
- 52 Weeks Low $5.15
- Volume 466,731
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $14.00 | Up $0.05 | $14.00 | $14.00 | 143 |
| 03:59 PM | $13.95 | Up $0.06 | $13.95 | $13.93 | 400 |
| 03:56 PM | $13.89 | Down $ -0.01 | $13.91 | $13.89 | 1,100 |
| 03:56 PM | $13.89 | Up $0.00 | $13.91 | $13.89 | 0 |
| 03:56 PM | $13.89 | Up $0.00 | $13.91 | $13.89 | 0 |
| 03:55 PM | $13.90 | Down $ -0.01 | $13.90 | $13.90 | 100 |
| 03:54 PM | $13.91 | Down $ -0.01 | $13.91 | $13.91 | 100 |
| 03:53 PM | $13.92 | Up $0.03 | $13.92 | $13.92 | 1,000 |
| 03:52 PM | $13.89 | Up $0.00 | $13.89 | $13.87 | 3,303 |
| 03:50 PM | $13.89 | Down $0.00 | $13.89 | $13.89 | 150 |
| 03:50 PM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 03:48 PM | $13.89 | Down $ -0.05 | $13.89 | $13.89 | 200 |
| 03:48 PM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 03:46 PM | $13.94 | Down $ -0.02 | $13.96 | $13.94 | 1,830 |
| 03:46 PM | $13.94 | Up $0.00 | $13.96 | $13.94 | 0 |
| 03:45 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 1,000 |
| 03:42 PM | $13.96 | Down $0.00 | $13.98 | $13.96 | 1,700 |
| 03:42 PM | $13.96 | Up $0.00 | $13.98 | $13.96 | 0 |
| 03:42 PM | $13.96 | Up $0.00 | $13.98 | $13.96 | 0 |
| 03:39 PM | $13.96 | Down $ -0.03 | $13.99 | $13.96 | 200 |
| 03:39 PM | $13.96 | Up $0.00 | $13.99 | $13.96 | 0 |
| 03:39 PM | $13.96 | Up $0.00 | $13.99 | $13.96 | 0 |
| 03:38 PM | $14.00 | Up $0.11 | $14.00 | $14.00 | 300 |
| 03:32 PM | $13.88 | Down $ -0.01 | $13.89 | $13.88 | 414 |
| 03:32 PM | $13.88 | Up $0.00 | $13.89 | $13.88 | 0 |
| 03:32 PM | $13.88 | Up $0.00 | $13.89 | $13.88 | 0 |
| 03:32 PM | $13.88 | Up $0.00 | $13.89 | $13.88 | 0 |
| 03:32 PM | $13.88 | Up $0.00 | $13.89 | $13.88 | 0 |
| 03:32 PM | $13.88 | Up $0.00 | $13.89 | $13.88 | 0 |
| 03:31 PM | $13.89 | Up $0.08 | $13.89 | $13.89 | 100 |
| 03:27 PM | $13.81 | Down $ -0.03 | $13.83 | $13.81 | 200 |
| 03:27 PM | $13.81 | Up $0.00 | $13.83 | $13.81 | 0 |
| 03:27 PM | $13.81 | Up $0.00 | $13.83 | $13.81 | 0 |
| 03:27 PM | $13.81 | Up $0.00 | $13.83 | $13.81 | 0 |
| 03:25 PM | $13.84 | Up $0.00 | $13.85 | $13.83 | 13,209 |
| 03:25 PM | $13.84 | Up $0.00 | $13.85 | $13.83 | 0 |
| 03:24 PM | $13.84 | Up $0.03 | $13.84 | $13.84 | 541 |
| 03:23 PM | $13.81 | Down $ -0.02 | $13.84 | $13.81 | 1,200 |
| 03:22 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 300 |
| 03:21 PM | $13.83 | Down $ -0.05 | $13.86 | $13.83 | 200 |
| 03:20 PM | $13.88 | Up $0.08 | $13.88 | $13.88 | 100 |
| 03:13 PM | $13.80 | Down $ -0.01 | $13.82 | $13.80 | 300 |
| 03:13 PM | $13.80 | Up $0.00 | $13.82 | $13.80 | 0 |
| 03:13 PM | $13.80 | Up $0.00 | $13.82 | $13.80 | 0 |
| 03:13 PM | $13.80 | Up $0.00 | $13.82 | $13.80 | 0 |
| 03:13 PM | $13.80 | Up $0.00 | $13.82 | $13.80 | 0 |
| 03:13 PM | $13.80 | Up $0.00 | $13.82 | $13.80 | 0 |
| 03:13 PM | $13.80 | Up $0.00 | $13.82 | $13.80 | 0 |
| 03:11 PM | $13.81 | Up $0.00 | $13.81 | $13.79 | 200 |
| 03:11 PM | $13.81 | Up $0.00 | $13.81 | $13.79 | 0 |
| 03:05 PM | $13.81 | Up $0.04 | $13.81 | $13.81 | 1,280 |
| 03:05 PM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 03:05 PM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 03:05 PM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 03:05 PM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 03:05 PM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 03:04 PM | $13.77 | Down $ -0.01 | $13.77 | $13.77 | 100 |
| 03:01 PM | $13.78 | Down $ -0.03 | $13.79 | $13.78 | 798 |
| 03:01 PM | $13.78 | Up $0.00 | $13.79 | $13.78 | 0 |
| 03:01 PM | $13.78 | Up $0.00 | $13.79 | $13.78 | 0 |
| 03:00 PM | $13.81 | Down $ -0.02 | $13.81 | $13.81 | 200 |
| 02:54 PM | $13.83 | Up $0.07 | $13.83 | $13.83 | 277 |
| 02:54 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 02:54 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 02:54 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 02:54 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 02:54 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 02:52 PM | $13.76 | Down $ -0.03 | $13.77 | $13.76 | 431 |
| 02:52 PM | $13.76 | Up $0.00 | $13.77 | $13.76 | 0 |
| 02:50 PM | $13.79 | Up $0.03 | $13.79 | $13.78 | 1,875 |
| 02:50 PM | $13.79 | Up $0.00 | $13.79 | $13.78 | 0 |
| 02:48 PM | $13.76 | Up $0.00 | $13.76 | $13.76 | 885 |
| 02:48 PM | $13.76 | Up $0.00 | $13.76 | $13.76 | 0 |
| 02:47 PM | $13.76 | Up $0.02 | $13.78 | $13.76 | 3,100 |
| 02:41 PM | $13.74 | Up $0.00 | $13.77 | $13.74 | 10,194 |
| 02:41 PM | $13.74 | Up $0.00 | $13.77 | $13.74 | 0 |
| 02:41 PM | $13.74 | Up $0.00 | $13.77 | $13.74 | 0 |
| 02:41 PM | $13.74 | Up $0.00 | $13.77 | $13.74 | 0 |
| 02:41 PM | $13.74 | Up $0.00 | $13.77 | $13.74 | 0 |
| 02:41 PM | $13.74 | Up $0.00 | $13.77 | $13.74 | 0 |
| 02:40 PM | $13.74 | Down $ -0.03 | $13.74 | $13.74 | 100 |
| 02:39 PM | $13.77 | Down $ -0.12 | $13.77 | $13.77 | 220 |
| 02:36 PM | $13.89 | Down $ -0.04 | $13.89 | $13.89 | 100 |
| 02:36 PM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 02:36 PM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 02:33 PM | $13.93 | Up $0.21 | $13.93 | $13.93 | 200 |
| 02:33 PM | $13.93 | Up $0.00 | $13.93 | $13.93 | 0 |
| 02:33 PM | $13.93 | Up $0.00 | $13.93 | $13.93 | 0 |
| 02:26 PM | $13.72 | Down $ -0.02 | $13.72 | $13.72 | 109 |
| 02:26 PM | $13.72 | Up $0.00 | $13.72 | $13.72 | 0 |
| 02:26 PM | $13.72 | Up $0.00 | $13.72 | $13.72 | 0 |
| 02:26 PM | $13.72 | Up $0.00 | $13.72 | $13.72 | 0 |
| 02:26 PM | $13.72 | Up $0.00 | $13.72 | $13.72 | 0 |
| 02:26 PM | $13.72 | Up $0.00 | $13.72 | $13.72 | 0 |
| 02:26 PM | $13.72 | Up $0.00 | $13.72 | $13.72 | 0 |
| 02:24 PM | $13.74 | Down $ -0.09 | $13.74 | $13.74 | 100 |
| 02:24 PM | $13.74 | Up $0.00 | $13.74 | $13.74 | 0 |
| 02:16 PM | $13.83 | Down $ -0.01 | $13.83 | $13.83 | 300 |
| 02:16 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 02:16 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 02:16 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 02:16 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 02:16 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 02:16 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 02:16 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 02:15 PM | $13.84 | Down $ -0.01 | $13.85 | $13.83 | 1,704 |
| 02:14 PM | $13.85 | Up $0.04 | $13.85 | $13.83 | 6,700 |
| 02:13 PM | $13.81 | Up $0.03 | $13.81 | $13.81 | 300 |
| 02:12 PM | $13.78 | Down $ -0.07 | $13.81 | $13.78 | 5,800 |
| 02:10 PM | $13.85 | Up $0.01 | $13.86 | $13.85 | 700 |
| 02:10 PM | $13.85 | Up $0.00 | $13.86 | $13.85 | 0 |
| 02:09 PM | $13.84 | Down $0.00 | $13.84 | $13.84 | 300 |
| 02:08 PM | $13.84 | Down $ -0.06 | $13.84 | $13.84 | 200 |
| 02:07 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 4,754 |
| 02:06 PM | $13.90 | Down $ -0.03 | $13.90 | $13.90 | 4,544 |
| 02:05 PM | $13.93 | Down $ -0.03 | $13.95 | $13.93 | 300 |
| 02:02 PM | $13.96 | Up $0.23 | $13.96 | $13.95 | 2,095 |
| 02:02 PM | $13.96 | Up $0.00 | $13.96 | $13.95 | 0 |
| 02:02 PM | $13.96 | Up $0.00 | $13.96 | $13.95 | 0 |
| 01:53 PM | $13.73 | Down $ -0.03 | $13.74 | $13.73 | 624 |
| 01:53 PM | $13.73 | Up $0.00 | $13.74 | $13.73 | 0 |
| 01:53 PM | $13.73 | Up $0.00 | $13.74 | $13.73 | 0 |
| 01:53 PM | $13.73 | Up $0.00 | $13.74 | $13.73 | 0 |
| 01:53 PM | $13.73 | Up $0.00 | $13.74 | $13.73 | 0 |
| 01:53 PM | $13.73 | Up $0.00 | $13.74 | $13.73 | 0 |
| 01:53 PM | $13.73 | Up $0.00 | $13.74 | $13.73 | 0 |
| 01:53 PM | $13.73 | Up $0.00 | $13.74 | $13.73 | 0 |
| 01:53 PM | $13.73 | Up $0.00 | $13.74 | $13.73 | 0 |
| 01:52 PM | $13.76 | Down $ -0.01 | $13.76 | $13.76 | 300 |
| 01:48 PM | $13.77 | Down $ -0.05 | $13.78 | $13.76 | 13,704 |
| 01:48 PM | $13.77 | Up $0.00 | $13.78 | $13.76 | 0 |
| 01:48 PM | $13.77 | Up $0.00 | $13.78 | $13.76 | 0 |
| 01:48 PM | $13.77 | Up $0.00 | $13.78 | $13.76 | 0 |
| 01:40 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 400 |
| 01:40 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
| 01:40 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
| 01:40 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
| 01:40 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
| 01:40 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
| 01:40 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
| 01:40 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
| 01:36 PM | $13.82 | Down $ -0.04 | $13.82 | $13.82 | 100 |
| 01:36 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
| 01:36 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
| 01:36 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
| 01:34 PM | $13.86 | Up $0.01 | $13.86 | $13.86 | 100 |
| 01:34 PM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 01:33 PM | $13.85 | Down $ -0.07 | $13.87 | $13.85 | 525 |
| 01:29 PM | $13.92 | Up $0.01 | $13.93 | $13.92 | 1,552 |
| 01:29 PM | $13.92 | Up $0.00 | $13.93 | $13.92 | 0 |
| 01:29 PM | $13.92 | Up $0.00 | $13.93 | $13.92 | 0 |
| 01:29 PM | $13.92 | Up $0.00 | $13.93 | $13.92 | 0 |
| 01:27 PM | $13.91 | Down $ -0.02 | $13.91 | $13.91 | 100 |
| 01:27 PM | $13.91 | Up $0.00 | $13.91 | $13.91 | 0 |
| 01:26 PM | $13.93 | Up $0.01 | $13.93 | $13.93 | 1,000 |
| 01:25 PM | $13.92 | Up $0.01 | $13.92 | $13.92 | 225 |
| 01:24 PM | $13.91 | Up $0.05 | $13.91 | $13.91 | 1,635 |
| 01:18 PM | $13.86 | Down $ -0.04 | $13.86 | $13.86 | 100 |
| 01:18 PM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 01:18 PM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 01:18 PM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 01:18 PM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 01:18 PM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 01:16 PM | $13.90 | Down $ -0.05 | $13.90 | $13.90 | 100 |
| 01:16 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 01:11 PM | $13.95 | Down $ -0.08 | $13.95 | $13.92 | 483 |
| 01:11 PM | $13.95 | Up $0.00 | $13.95 | $13.92 | 0 |
| 01:11 PM | $13.95 | Up $0.00 | $13.95 | $13.92 | 0 |
| 01:11 PM | $13.95 | Up $0.00 | $13.95 | $13.92 | 0 |
| 01:11 PM | $13.95 | Up $0.00 | $13.95 | $13.92 | 0 |
| 01:08 PM | $14.03 | Down $ -0.03 | $14.05 | $14.03 | 200 |
| 01:08 PM | $14.03 | Up $0.00 | $14.05 | $14.03 | 0 |
| 01:08 PM | $14.03 | Up $0.00 | $14.05 | $14.03 | 0 |
| 01:07 PM | $14.06 | Up $0.04 | $14.06 | $14.02 | 1,275 |
| 01:04 PM | $14.02 | Down $ -0.02 | $14.02 | $14.02 | 100 |
| 01:04 PM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 01:04 PM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 01:03 PM | $14.04 | Up $0.04 | $14.04 | $14.00 | 850 |
| 01:01 PM | $14.00 | Up $0.17 | $14.00 | $13.98 | 1,618 |
| 01:01 PM | $14.00 | Up $0.00 | $14.00 | $13.98 | 0 |
| 12:52 PM | $13.83 | Down $ -0.06 | $13.83 | $13.83 | 700 |
| 12:52 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 12:52 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 12:52 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 12:52 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 12:52 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 12:52 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 12:52 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 12:52 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 12:43 PM | $13.89 | Down $ -0.02 | $13.89 | $13.89 | 100 |
| 12:43 PM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 12:43 PM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 12:43 PM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 12:43 PM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 12:43 PM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 12:43 PM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 12:43 PM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 12:43 PM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 12:37 PM | $13.91 | Down $ -0.03 | $13.91 | $13.91 | 300 |
| 12:37 PM | $13.91 | Up $0.00 | $13.91 | $13.91 | 0 |
| 12:37 PM | $13.91 | Up $0.00 | $13.91 | $13.91 | 0 |
| 12:37 PM | $13.91 | Up $0.00 | $13.91 | $13.91 | 0 |
| 12:37 PM | $13.91 | Up $0.00 | $13.91 | $13.91 | 0 |
| 12:37 PM | $13.91 | Up $0.00 | $13.91 | $13.91 | 0 |
| 12:35 PM | $13.94 | Up $0.02 | $13.94 | $13.91 | 13,603 |
| 12:35 PM | $13.94 | Up $0.00 | $13.94 | $13.91 | 0 |
| 12:34 PM | $13.92 | Down $ -0.03 | $13.92 | $13.92 | 400 |
| 12:32 PM | $13.95 | Up $0.02 | $13.95 | $13.95 | 100 |
| 12:32 PM | $13.95 | Up $0.00 | $13.95 | $13.95 | 0 |
| 12:29 PM | $13.93 | Up $0.06 | $13.93 | $13.93 | 300 |
| 12:29 PM | $13.93 | Up $0.00 | $13.93 | $13.93 | 0 |
| 12:29 PM | $13.93 | Up $0.00 | $13.93 | $13.93 | 0 |
| 12:22 PM | $13.87 | Up $0.01 | $13.87 | $13.87 | 800 |
| 12:22 PM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
| 12:22 PM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
| 12:22 PM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
| 12:22 PM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
| 12:22 PM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
| 12:22 PM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
| 12:21 PM | $13.86 | Up $0.00 | $13.86 | $13.86 | 530 |
| 12:20 PM | $13.86 | Down $ -0.03 | $13.86 | $13.86 | 221 |
| 12:19 PM | $13.89 | Down $ -0.02 | $13.89 | $13.89 | 300 |
| 12:17 PM | $13.91 | Down $ -0.02 | $13.91 | $13.91 | 4,297 |
| 12:17 PM | $13.91 | Up $0.00 | $13.91 | $13.91 | 0 |
| 12:15 PM | $13.93 | Down $ -0.03 | $13.93 | $13.93 | 100 |
| 12:15 PM | $13.93 | Up $0.00 | $13.93 | $13.93 | 0 |
| 12:12 PM | $13.96 | Up $0.07 | $13.96 | $13.96 | 100 |
| 12:12 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 0 |
| 12:12 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 0 |
| 12:11 PM | $13.89 | Down $ -0.01 | $13.89 | $13.89 | 998 |
| 12:10 PM | $13.90 | Up $0.09 | $13.90 | $13.86 | 2,545 |
| 12:05 PM | $13.81 | Down $ -0.01 | $13.81 | $13.81 | 1,635 |
| 12:05 PM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 12:05 PM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 12:05 PM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 12:05 PM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 12:04 PM | $13.82 | Up $0.01 | $13.82 | $13.81 | 200 |
| 12:02 PM | $13.81 | Up $0.05 | $13.81 | $13.81 | 200 |
| 12:02 PM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 11:59 AM | $13.76 | Down $ -0.05 | $13.76 | $13.76 | 100 |
| 11:59 AM | $13.76 | Up $0.00 | $13.76 | $13.76 | 0 |
| 11:59 AM | $13.76 | Up $0.00 | $13.76 | $13.76 | 0 |
| 11:55 AM | $13.81 | Down $ -0.05 | $13.81 | $13.81 | 545 |
| 11:55 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 11:55 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 11:55 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 11:51 AM | $13.86 | Down $ -0.07 | $13.86 | $13.86 | 400 |
| 11:51 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 11:51 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 11:51 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 11:49 AM | $13.93 | Down $ -0.06 | $13.93 | $13.93 | 100 |
| 11:49 AM | $13.93 | Up $0.00 | $13.93 | $13.93 | 0 |
| 11:47 AM | $13.99 | Up $0.03 | $13.99 | $13.99 | 2,482 |
| 11:47 AM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 11:45 AM | $13.96 | Up $0.02 | $13.96 | $13.96 | 250 |
| 11:45 AM | $13.96 | Up $0.00 | $13.96 | $13.96 | 0 |
| 11:44 AM | $13.94 | Up $0.04 | $13.94 | $13.94 | 1,850 |
| 11:43 AM | $13.90 | Up $0.07 | $13.90 | $13.86 | 325 |
| 11:41 AM | $13.83 | Up $0.00 | $13.83 | $13.83 | 100 |
| 11:41 AM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 11:36 AM | $13.83 | Down $ -0.11 | $13.83 | $13.83 | 1,237 |
| 11:36 AM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 11:36 AM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 11:36 AM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 11:36 AM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 11:34 AM | $13.94 | Up $0.13 | $13.94 | $13.89 | 1,100 |
| 11:34 AM | $13.94 | Up $0.00 | $13.94 | $13.89 | 0 |
| 11:32 AM | $13.81 | Up $0.01 | $13.81 | $13.81 | 3,500 |
| 11:32 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 11:30 AM | $13.80 | Up $0.00 | $13.80 | $13.80 | 200 |
| 11:30 AM | $13.80 | Up $0.00 | $13.80 | $13.80 | 0 |
| 11:28 AM | $13.80 | Down $ -0.08 | $13.82 | $13.80 | 471 |
| 11:28 AM | $13.80 | Up $0.00 | $13.82 | $13.80 | 0 |
| 11:25 AM | $13.88 | Up $0.08 | $13.88 | $13.82 | 1,500 |
| 11:25 AM | $13.88 | Up $0.00 | $13.88 | $13.82 | 0 |
| 11:25 AM | $13.88 | Up $0.00 | $13.88 | $13.82 | 0 |
| 11:24 AM | $13.80 | Down $ -0.06 | $13.81 | $13.80 | 2,396 |
| 11:22 AM | $13.86 | Up $0.20 | $13.86 | $13.84 | 1,200 |
| 11:22 AM | $13.86 | Up $0.00 | $13.86 | $13.84 | 0 |
| 11:21 AM | $13.66 | Down $ -0.03 | $13.66 | $13.66 | 480 |
| 11:20 AM | $13.69 | Up $0.08 | $13.69 | $13.60 | 1,197 |
| 11:18 AM | $13.61 | Up $0.06 | $13.61 | $13.61 | 975 |
| 11:18 AM | $13.61 | Up $0.00 | $13.61 | $13.61 | 0 |
| 11:17 AM | $13.55 | Up $0.01 | $13.55 | $13.55 | 500 |
| 11:16 AM | $13.54 | Down $ -0.06 | $13.57 | $13.54 | 596 |
| 11:15 AM | $13.60 | Down $ -0.03 | $13.62 | $13.57 | 6,388 |
| 11:14 AM | $13.63 | Down $ -0.04 | $13.65 | $13.63 | 2,700 |
| 11:13 AM | $13.67 | Up $0.00 | $13.67 | $13.67 | 100 |
| 11:12 AM | $13.67 | Down $ -0.01 | $13.70 | $13.67 | 1,200 |
| 11:10 AM | $13.68 | Down $ -0.06 | $13.68 | $13.68 | 100 |
| 11:10 AM | $13.68 | Up $0.00 | $13.68 | $13.68 | 0 |
| 11:08 AM | $13.74 | Down $ -0.02 | $13.74 | $13.74 | 2,046 |
| 11:08 AM | $13.74 | Up $0.00 | $13.74 | $13.74 | 0 |
| 11:07 AM | $13.76 | Up $0.02 | $13.76 | $13.76 | 100 |
| 11:06 AM | $13.74 | Up $0.01 | $13.77 | $13.74 | 3,875 |
| 11:05 AM | $13.73 | Up $0.00 | $13.74 | $13.73 | 8,700 |
| 11:04 AM | $13.73 | Down $ -0.09 | $13.73 | $13.73 | 100 |
| 11:02 AM | $13.82 | Up $0.01 | $13.82 | $13.82 | 115 |
| 11:02 AM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
| 11:00 AM | $13.81 | Up $0.07 | $13.81 | $13.81 | 500 |
| 11:00 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 10:59 AM | $13.74 | Down $ -0.07 | $13.74 | $13.71 | 1,600 |
| 10:57 AM | $13.82 | Up $0.08 | $13.82 | $13.73 | 2,000 |
| 10:57 AM | $13.82 | Up $0.00 | $13.82 | $13.73 | 0 |
| 10:56 AM | $13.73 | Up $0.00 | $13.73 | $13.71 | 1,545 |
| 10:55 AM | $13.73 | Down $ -0.03 | $13.74 | $13.73 | 2,123 |
| 10:54 AM | $13.76 | Up $0.04 | $13.76 | $13.73 | 3,217 |
| 10:53 AM | $13.72 | Down $ -0.02 | $13.74 | $13.72 | 2,500 |
| 10:52 AM | $13.74 | Up $0.06 | $13.74 | $13.69 | 760 |
| 10:51 AM | $13.68 | Down $ -0.02 | $13.68 | $13.65 | 2,406 |
| 10:50 AM | $13.70 | Down $ -0.06 | $13.74 | $13.70 | 4,990 |
| 10:48 AM | $13.76 | Down $ -0.05 | $13.78 | $13.76 | 1,990 |
| 10:48 AM | $13.76 | Up $0.00 | $13.78 | $13.76 | 0 |
| 10:47 AM | $13.81 | Down $ -0.10 | $13.81 | $13.80 | 500 |
| 10:45 AM | $13.91 | Down $ -0.06 | $13.91 | $13.90 | 200 |
| 10:45 AM | $13.91 | Up $0.00 | $13.91 | $13.90 | 0 |
| 10:44 AM | $13.97 | Up $0.02 | $13.97 | $13.96 | 807 |
| 10:42 AM | $13.95 | Down $ -0.01 | $13.95 | $13.95 | 3,500 |
| 10:42 AM | $13.95 | Up $0.00 | $13.95 | $13.95 | 0 |
| 10:41 AM | $13.96 | Up $0.03 | $13.96 | $13.95 | 750 |
| 10:40 AM | $13.93 | Down $ -0.11 | $13.97 | $13.93 | 347 |
| 10:39 AM | $14.04 | Up $0.02 | $14.04 | $14.04 | 250 |
| 10:38 AM | $14.02 | Up $0.02 | $14.02 | $14.02 | 200 |
| 10:37 AM | $14.00 | Down $ -0.03 | $14.00 | $14.00 | 200 |
| 10:36 AM | $14.03 | Down $ -0.02 | $14.06 | $14.03 | 3,302 |
| 10:34 AM | $14.05 | Up $0.01 | $14.07 | $14.03 | 6,130 |
| 10:34 AM | $14.05 | Up $0.00 | $14.07 | $14.03 | 0 |
| 10:33 AM | $14.04 | Up $0.02 | $14.05 | $14.04 | 400 |
| 10:31 AM | $14.02 | Down $ -0.05 | $14.09 | $14.02 | 12,046 |
| 10:31 AM | $14.02 | Up $0.00 | $14.09 | $14.02 | 0 |
| 10:30 AM | $14.07 | Up $0.12 | $14.07 | $14.07 | 100 |
| 10:29 AM | $13.95 | Down $ -0.11 | $14.00 | $13.94 | 10,942 |
| 10:27 AM | $14.06 | Up $0.11 | $14.06 | $14.00 | 1,332 |
| 10:27 AM | $14.06 | Up $0.00 | $14.06 | $14.00 | 0 |
| 10:25 AM | $13.95 | Down $ -0.02 | $13.97 | $13.95 | 800 |
| 10:25 AM | $13.95 | Up $0.00 | $13.97 | $13.95 | 0 |
| 10:24 AM | $13.97 | Up $0.04 | $13.97 | $13.92 | 1,451 |
| 10:23 AM | $13.93 | Down $ -0.14 | $14.06 | $13.93 | 400 |
| 10:22 AM | $14.07 | Down $ -0.05 | $14.10 | $14.07 | 570 |
| 10:20 AM | $14.12 | Up $0.08 | $14.12 | $14.12 | 200 |
| 10:20 AM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 10:19 AM | $14.04 | Up $0.02 | $14.04 | $14.04 | 100 |
| 10:18 AM | $14.02 | Down $ -0.08 | $14.02 | $14.02 | 100 |
| 10:17 AM | $14.10 | Up $0.01 | $14.10 | $14.08 | 900 |
| 10:16 AM | $14.09 | Up $0.07 | $14.09 | $14.02 | 529 |
| 10:15 AM | $14.02 | Down $ -0.08 | $14.14 | $14.02 | 2,500 |
| 10:14 AM | $14.10 | Up $0.07 | $14.10 | $14.05 | 1,300 |
| 10:13 AM | $14.02 | Down $ -0.07 | $14.02 | $14.00 | 20,618 |
| 10:12 AM | $14.10 | Down $ -0.04 | $14.10 | $14.08 | 400 |
| 10:11 AM | $14.14 | Down $ -0.14 | $14.22 | $14.12 | 400 |
| 10:10 AM | $14.28 | Down $ -0.08 | $14.37 | $14.28 | 400 |
| 10:09 AM | $14.36 | Down $ -0.06 | $14.41 | $14.35 | 6,200 |
| 10:07 AM | $14.42 | Up $0.02 | $14.45 | $14.42 | 4,263 |
| 10:07 AM | $14.42 | Up $0.00 | $14.45 | $14.42 | 0 |
| 10:06 AM | $14.40 | Up $0.07 | $14.40 | $14.36 | 8,966 |
| 10:05 AM | $14.33 | Up $0.13 | $14.33 | $14.18 | 3,848 |
| 10:04 AM | $14.20 | Up $0.01 | $14.20 | $14.20 | 670 |
| 10:03 AM | $14.19 | Down $ -0.04 | $14.19 | $14.19 | 100 |
| 10:02 AM | $14.23 | Up $0.02 | $14.25 | $14.23 | 495 |
| 10:01 AM | $14.21 | Down $ -0.01 | $14.24 | $14.16 | 1,000 |
| 10:00 AM | $14.22 | Up $0.28 | $14.22 | $14.16 | 1,499 |
| 09:59 AM | $13.93 | Up $0.00 | $13.93 | $13.91 | 3,076 |
| 09:58 AM | $13.93 | Down $ -0.10 | $13.93 | $13.93 | 100 |
| 09:57 AM | $14.03 | Up $0.04 | $14.03 | $14.03 | 100 |
| 09:56 AM | $13.99 | Down $ -0.01 | $14.03 | $13.99 | 2,000 |
| 09:55 AM | $14.00 | Down $ -0.14 | $14.15 | $14.00 | 1,140 |
| 09:54 AM | $14.14 | Up $0.02 | $14.14 | $14.10 | 2,730 |
| 09:53 AM | $14.12 | Up $0.07 | $14.13 | $14.10 | 13,937 |
| 09:52 AM | $14.05 | Up $0.05 | $14.05 | $14.03 | 2,292 |
| 09:51 AM | $14.00 | Down $ -0.05 | $14.10 | $14.00 | 738 |
| 09:50 AM | $14.05 | Down $ -0.01 | $14.05 | $14.05 | 2,700 |
| 09:49 AM | $14.06 | Up $0.20 | $14.06 | $14.00 | 5,255 |
| 09:48 AM | $13.86 | Up $0.01 | $13.88 | $13.86 | 500 |
| 09:47 AM | $13.85 | Up $0.02 | $13.86 | $13.83 | 8,800 |
| 09:46 AM | $13.83 | Up $0.04 | $13.83 | $13.81 | 700 |
| 09:45 AM | $13.79 | Up $0.07 | $13.79 | $13.79 | 3,000 |
| 09:44 AM | $13.72 | Up $0.03 | $13.72 | $13.68 | 1,400 |
| 09:43 AM | $13.69 | Down $ -0.05 | $13.69 | $13.69 | 2,600 |
| 09:42 AM | $13.74 | Down $ -0.03 | $13.82 | $13.74 | 4,400 |
| 09:41 AM | $13.77 | Down $ -0.06 | $13.80 | $13.75 | 10,645 |
| 09:40 AM | $13.83 | Down $ -0.02 | $13.88 | $13.81 | 1,845 |
| 09:39 AM | $13.85 | Up $0.01 | $13.85 | $13.83 | 400 |
| 09:38 AM | $13.84 | Down $ -0.07 | $13.91 | $13.83 | 4,921 |
| 09:37 AM | $13.91 | Down $ -0.04 | $13.91 | $13.89 | 9,612 |
| 09:36 AM | $13.95 | Up $0.06 | $13.97 | $13.95 | 2,901 |
| 09:35 AM | $13.89 | Down $ -0.02 | $13.89 | $13.87 | 900 |
| 09:34 AM | $13.91 | Up $0.04 | $13.91 | $13.83 | 1,071 |
| 09:33 AM | $13.87 | Up $0.13 | $13.87 | $13.87 | 200 |
| 09:32 AM | $13.74 | Down $ -0.16 | $13.80 | $13.73 | 3,302 |
| 09:30 AM | $13.90 | Up $0.30 | $13.90 | $13.90 | 143 |
| 09:30 AM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| Previous close | $13.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-08-2025 | $14.00 | $13.81 | $14.06 | $13.72 | 128,376 |
| 12-08-2025 | $13.60 | $13.76 | $13.80 | $13.24 | 88,527 |
| 11-08-2025 | $12.95 | $13.70 | $13.88 | $12.75 | 115,056 |
| 08-08-2025 | $12.78 | $12.71 | $13.38 | $12.60 | 155,467 |
| 07-08-2025 | $14.20 | $14.09 | $14.26 | $13.71 | 286,556 |
| 06-08-2025 | $14.28 | $12.61 | $14.39 | $12.55 | 272,311 |
| 05-08-2025 | $13.05 | $12.57 | $13.11 | $12.47 | 113,443 |
| 04-08-2025 | $13.79 | $13.89 | $13.94 | $13.38 | 120,135 |
| 01-08-2025 | $12.91 | $13.88 | $14.26 | $12.81 | 362,355 |
| 31-07-2025 | $20.10 | $20.88 | $21.25 | $19.70 | 95,441 |
| 30-07-2025 | $20.53 | $20.80 | $21.46 | $19.52 | 547,579 |
| 29-07-2025 | $20.64 | $20.54 | $21.21 | $19.66 | 247,408 |
| 28-07-2025 | $23.66 | $22.30 | $23.84 | $22.20 | 153,973 |
| 25-07-2025 | $23.72 | $23.03 | $24.35 | $22.89 | 235,005 |
| 24-07-2025 | $24.08 | $24.14 | $25.00 | $23.21 | 216,812 |
| 23-07-2025 | $23.18 | $23.62 | $23.65 | $21.81 | 150,829 |
| 22-07-2025 | $22.93 | $22.26 | $23.08 | $21.69 | 203,415 |
| 21-07-2025 | $22.11 | $24.87 | $24.99 | $21.93 | 314,283 |
| 18-07-2025 | $21.69 | $21.05 | $21.69 | $19.79 | 134,930 |
| 17-07-2025 | $20.07 | $20.33 | $20.52 | $19.21 | 394,723 |
| 16-07-2025 | $17.91 | $18.36 | $18.52 | $17.80 | 123,088 |
| 15-07-2025 | $16.70 | $16.62 | $17.18 | $16.12 | 186,915 |
| 14-07-2025 | $17.88 | $17.28 | $18.05 | $17.19 | 332,964 |
| 11-07-2025 | $17.63 | $18.26 | $18.53 | $17.40 | 345,778 |
| 10-07-2025 | $18.13 | $17.76 | $18.61 | $17.76 | 426,385 |
| 09-07-2025 | $17.17 | $15.78 | $17.28 | $15.73 | 313,417 |
| 08-07-2025 | $15.41 | $15.88 | $15.98 | $15.34 | 142,165 |
| 07-07-2025 | $15.60 | $15.37 | $15.60 | $14.66 | 235,692 |
| 03-07-2025 | $17.10 | $17.29 | $17.32 | $16.77 | 57,048 |
| 02-07-2025 | $17.28 | $17.01 | $17.28 | $16.51 | 149,486 |
Graphs are not available, please refer to the detailed table