Quotes and Market Data
Find a quote
Defiance Daily Target 2X Long RIOT ETF
20.36 Up 2.45 (12.03 %)
Delayed : 2025/07/17 15:17:14
- Previous close $17.91
- Opening $18.04
- Price Ask $20.30
- Price Bid $20.30
- Size Bid 3
- Size Ask 1
- Today High $20.52
- Today Low $17.40
- 52 Weeks High $36.00
- 52 Weeks Low $5.15
- Volume 958,184
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:17 PM | $20.36 | Down $ -0.03 | $20.36 | $20.36 | 135 |
| 03:14 PM | $20.39 | Down $ -0.08 | $20.42 | $20.39 | 3,688 |
| 03:14 PM | $20.39 | Up $0.00 | $20.42 | $20.39 | 0 |
| 03:14 PM | $20.39 | Up $0.00 | $20.42 | $20.39 | 0 |
| 03:12 PM | $20.47 | Down $ -0.05 | $20.47 | $20.45 | 400 |
| 03:12 PM | $20.47 | Up $0.00 | $20.47 | $20.45 | 0 |
| 03:10 PM | $20.52 | Up $0.01 | $20.52 | $20.52 | 100 |
| 03:10 PM | $20.52 | Up $0.00 | $20.52 | $20.52 | 0 |
| 03:07 PM | $20.51 | Up $0.01 | $20.51 | $20.50 | 344 |
| 03:07 PM | $20.51 | Up $0.00 | $20.51 | $20.50 | 0 |
| 03:07 PM | $20.51 | Up $0.00 | $20.51 | $20.50 | 0 |
| 03:06 PM | $20.50 | Up $0.20 | $20.50 | $20.48 | 416 |
| 03:04 PM | $20.30 | Up $0.08 | $20.36 | $20.30 | 618 |
| 03:04 PM | $20.30 | Up $0.00 | $20.36 | $20.30 | 0 |
| 03:01 PM | $20.22 | Up $0.05 | $20.22 | $20.22 | 400 |
| 03:01 PM | $20.22 | Up $0.00 | $20.22 | $20.22 | 0 |
| 03:01 PM | $20.22 | Up $0.00 | $20.22 | $20.22 | 0 |
| 02:56 PM | $20.17 | Up $0.02 | $20.17 | $20.17 | 100 |
| 02:56 PM | $20.17 | Up $0.00 | $20.17 | $20.17 | 0 |
| 02:56 PM | $20.17 | Up $0.00 | $20.17 | $20.17 | 0 |
| 02:56 PM | $20.17 | Up $0.00 | $20.17 | $20.17 | 0 |
| 02:56 PM | $20.17 | Up $0.00 | $20.17 | $20.17 | 0 |
| 02:54 PM | $20.15 | Up $0.02 | $20.15 | $20.15 | 212 |
| 02:54 PM | $20.15 | Up $0.00 | $20.15 | $20.15 | 0 |
| 02:53 PM | $20.13 | Down $ -0.09 | $20.13 | $20.13 | 100 |
| 02:51 PM | $20.21 | Down $ -0.09 | $20.28 | $20.21 | 1,650 |
| 02:51 PM | $20.21 | Up $0.00 | $20.28 | $20.21 | 0 |
| 02:49 PM | $20.30 | Up $0.01 | $20.30 | $20.30 | 800 |
| 02:49 PM | $20.30 | Up $0.00 | $20.30 | $20.30 | 0 |
| 02:48 PM | $20.29 | Up $0.09 | $20.32 | $20.26 | 1,786 |
| 02:47 PM | $20.20 | Down $ -0.01 | $20.20 | $20.20 | 890 |
| 02:46 PM | $20.21 | Down $ -0.05 | $20.21 | $20.21 | 335 |
| 02:45 PM | $20.26 | Up $0.06 | $20.26 | $20.22 | 262 |
| 02:43 PM | $20.20 | Up $0.02 | $20.22 | $20.20 | 400 |
| 02:43 PM | $20.20 | Up $0.00 | $20.22 | $20.20 | 0 |
| 02:42 PM | $20.18 | Up $0.07 | $20.18 | $20.18 | 112 |
| 02:41 PM | $20.11 | Up $0.05 | $20.11 | $20.07 | 6,974 |
| 02:39 PM | $20.06 | Up $0.04 | $20.06 | $20.01 | 899 |
| 02:39 PM | $20.06 | Up $0.00 | $20.06 | $20.01 | 0 |
| 02:38 PM | $20.02 | Up $0.02 | $20.02 | $20.02 | 118 |
| 02:37 PM | $20.00 | Up $0.02 | $20.02 | $19.95 | 2,352 |
| 02:36 PM | $19.98 | Up $0.02 | $19.98 | $19.98 | 100 |
| 02:35 PM | $19.96 | Down $ -0.04 | $19.96 | $19.96 | 1,610 |
| 02:34 PM | $20.00 | Up $0.01 | $20.00 | $19.98 | 2,500 |
| 02:33 PM | $19.99 | Down $ -0.05 | $19.99 | $19.99 | 100 |
| 02:32 PM | $20.04 | Up $0.03 | $20.04 | $20.04 | 400 |
| 02:30 PM | $20.01 | Up $0.03 | $20.01 | $20.01 | 2,706 |
| 02:30 PM | $20.01 | Up $0.00 | $20.01 | $20.01 | 0 |
| 02:29 PM | $19.98 | Up $0.05 | $19.98 | $19.98 | 500 |
| 02:28 PM | $19.93 | Up $0.04 | $19.93 | $19.93 | 1,160 |
| 02:26 PM | $19.89 | Down $ -0.03 | $19.89 | $19.89 | 100 |
| 02:26 PM | $19.89 | Up $0.00 | $19.89 | $19.89 | 0 |
| 02:25 PM | $19.92 | Down $ -0.12 | $20.01 | $19.92 | 200 |
| 02:21 PM | $20.04 | Up $0.04 | $20.04 | $20.04 | 100 |
| 02:21 PM | $20.04 | Up $0.00 | $20.04 | $20.04 | 0 |
| 02:21 PM | $20.04 | Up $0.00 | $20.04 | $20.04 | 0 |
| 02:21 PM | $20.04 | Up $0.00 | $20.04 | $20.04 | 0 |
| 02:20 PM | $20.00 | Down $ -0.06 | $20.05 | $20.00 | 400 |
| 02:19 PM | $20.06 | Up $0.15 | $20.06 | $19.97 | 1,800 |
| 02:16 PM | $19.91 | Up $0.05 | $19.91 | $19.89 | 400 |
| 02:16 PM | $19.91 | Up $0.00 | $19.91 | $19.89 | 0 |
| 02:16 PM | $19.91 | Up $0.00 | $19.91 | $19.89 | 0 |
| 02:15 PM | $19.86 | Up $0.07 | $19.86 | $19.86 | 140 |
| 02:14 PM | $19.78 | Down $ -0.11 | $19.78 | $19.78 | 125 |
| 02:13 PM | $19.89 | Up $0.04 | $19.90 | $19.89 | 200 |
| 02:12 PM | $19.85 | Down $ -0.03 | $19.85 | $19.85 | 200 |
| 02:11 PM | $19.88 | Up $0.03 | $19.88 | $19.87 | 464 |
| 02:10 PM | $19.85 | Down $ -0.03 | $19.85 | $19.85 | 1,250 |
| 02:09 PM | $19.88 | Up $0.03 | $19.89 | $19.88 | 400 |
| 02:08 PM | $19.85 | Up $0.08 | $19.85 | $19.85 | 100 |
| 02:07 PM | $19.77 | Up $0.11 | $19.77 | $19.75 | 300 |
| 02:06 PM | $19.66 | Down $ -0.01 | $19.67 | $19.65 | 645 |
| 02:05 PM | $19.67 | Down $ -0.03 | $19.69 | $19.67 | 1,600 |
| 02:04 PM | $19.70 | Up $0.01 | $19.70 | $19.69 | 5,443 |
| 02:02 PM | $19.69 | Up $0.06 | $19.69 | $19.69 | 112 |
| 02:02 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 0 |
| 02:01 PM | $19.63 | Down $ -0.01 | $19.65 | $19.62 | 1,512 |
| 02:00 PM | $19.64 | Down $ -0.06 | $19.64 | $19.64 | 427 |
| 01:59 PM | $19.70 | Up $0.07 | $19.70 | $19.70 | 100 |
| 01:58 PM | $19.63 | Up $0.20 | $19.63 | $19.56 | 667 |
| 01:55 PM | $19.43 | Up $0.02 | $19.44 | $19.42 | 3,000 |
| 01:55 PM | $19.43 | Up $0.00 | $19.44 | $19.42 | 0 |
| 01:55 PM | $19.43 | Up $0.00 | $19.44 | $19.42 | 0 |
| 01:54 PM | $19.41 | Down $0.00 | $19.41 | $19.41 | 1,000 |
| 01:53 PM | $19.41 | Down $ -0.04 | $19.41 | $19.39 | 424 |
| 01:52 PM | $19.45 | Up $0.03 | $19.45 | $19.45 | 100 |
| 01:51 PM | $19.42 | Up $0.09 | $19.42 | $19.42 | 100 |
| 01:48 PM | $19.33 | Up $0.10 | $19.33 | $19.30 | 300 |
| 01:48 PM | $19.33 | Up $0.00 | $19.33 | $19.30 | 0 |
| 01:48 PM | $19.33 | Up $0.00 | $19.33 | $19.30 | 0 |
| 01:46 PM | $19.23 | Down $ -0.04 | $19.23 | $19.21 | 12,306 |
| 01:46 PM | $19.23 | Up $0.00 | $19.23 | $19.21 | 0 |
| 01:45 PM | $19.27 | Down $ -0.11 | $19.30 | $19.27 | 1,061 |
| 01:42 PM | $19.38 | Up $0.01 | $19.44 | $19.38 | 580 |
| 01:42 PM | $19.38 | Up $0.00 | $19.44 | $19.38 | 0 |
| 01:42 PM | $19.38 | Up $0.00 | $19.44 | $19.38 | 0 |
| 01:37 PM | $19.37 | Down $ -0.12 | $19.37 | $19.37 | 100 |
| 01:37 PM | $19.37 | Up $0.00 | $19.37 | $19.37 | 0 |
| 01:37 PM | $19.37 | Up $0.00 | $19.37 | $19.37 | 0 |
| 01:37 PM | $19.37 | Up $0.00 | $19.37 | $19.37 | 0 |
| 01:37 PM | $19.37 | Up $0.00 | $19.37 | $19.37 | 0 |
| 01:34 PM | $19.49 | Up $0.04 | $19.49 | $19.49 | 200 |
| 01:34 PM | $19.49 | Up $0.00 | $19.49 | $19.49 | 0 |
| 01:34 PM | $19.49 | Up $0.00 | $19.49 | $19.49 | 0 |
| 01:33 PM | $19.45 | Down $ -0.14 | $19.49 | $19.45 | 200 |
| 01:31 PM | $19.59 | Up $0.01 | $19.59 | $19.59 | 100 |
| 01:31 PM | $19.59 | Up $0.00 | $19.59 | $19.59 | 0 |
| 01:30 PM | $19.58 | Up $0.02 | $19.59 | $19.55 | 960 |
| 01:28 PM | $19.56 | Down $ -0.14 | $19.56 | $19.55 | 600 |
| 01:28 PM | $19.56 | Up $0.00 | $19.56 | $19.55 | 0 |
| 01:20 PM | $19.70 | Down $ -0.10 | $19.75 | $19.70 | 2,372 |
| 01:20 PM | $19.70 | Up $0.00 | $19.75 | $19.70 | 0 |
| 01:20 PM | $19.70 | Up $0.00 | $19.75 | $19.70 | 0 |
| 01:20 PM | $19.70 | Up $0.00 | $19.75 | $19.70 | 0 |
| 01:20 PM | $19.70 | Up $0.00 | $19.75 | $19.70 | 0 |
| 01:20 PM | $19.70 | Up $0.00 | $19.75 | $19.70 | 0 |
| 01:20 PM | $19.70 | Up $0.00 | $19.75 | $19.70 | 0 |
| 01:20 PM | $19.70 | Up $0.00 | $19.75 | $19.70 | 0 |
| 01:19 PM | $19.80 | Up $0.14 | $19.80 | $19.80 | 300 |
| 01:14 PM | $19.66 | Up $0.00 | $19.66 | $19.66 | 100 |
| 01:14 PM | $19.66 | Up $0.00 | $19.66 | $19.66 | 0 |
| 01:14 PM | $19.66 | Up $0.00 | $19.66 | $19.66 | 0 |
| 01:14 PM | $19.66 | Up $0.00 | $19.66 | $19.66 | 0 |
| 01:14 PM | $19.66 | Up $0.00 | $19.66 | $19.66 | 0 |
| 01:10 PM | $19.66 | Down $ -0.01 | $19.67 | $19.64 | 3,170 |
| 01:10 PM | $19.66 | Up $0.00 | $19.67 | $19.64 | 0 |
| 01:10 PM | $19.66 | Up $0.00 | $19.67 | $19.64 | 0 |
| 01:10 PM | $19.66 | Up $0.00 | $19.67 | $19.64 | 0 |
| 01:09 PM | $19.67 | Up $0.00 | $19.67 | $19.67 | 444 |
| 01:08 PM | $19.67 | Up $0.04 | $19.68 | $19.67 | 977 |
| 12:59 PM | $19.63 | Up $0.01 | $19.63 | $19.63 | 100 |
| 12:59 PM | $19.63 | Up $0.00 | $19.63 | $19.63 | 0 |
| 12:59 PM | $19.63 | Up $0.00 | $19.63 | $19.63 | 0 |
| 12:59 PM | $19.63 | Up $0.00 | $19.63 | $19.63 | 0 |
| 12:59 PM | $19.63 | Up $0.00 | $19.63 | $19.63 | 0 |
| 12:59 PM | $19.63 | Up $0.00 | $19.63 | $19.63 | 0 |
| 12:59 PM | $19.63 | Up $0.00 | $19.63 | $19.63 | 0 |
| 12:59 PM | $19.63 | Up $0.00 | $19.63 | $19.63 | 0 |
| 12:59 PM | $19.63 | Up $0.00 | $19.63 | $19.63 | 0 |
| 12:58 PM | $19.62 | Down $ -0.02 | $19.63 | $19.61 | 1,573 |
| 12:57 PM | $19.64 | Up $0.03 | $19.68 | $19.64 | 2,409 |
| 12:56 PM | $19.61 | Down $ -0.10 | $19.64 | $19.61 | 250 |
| 12:55 PM | $19.71 | Down $ -0.02 | $19.71 | $19.71 | 1,550 |
| 12:53 PM | $19.73 | Up $0.02 | $19.73 | $19.73 | 253 |
| 12:53 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 0 |
| 12:50 PM | $19.71 | Up $0.02 | $19.71 | $19.71 | 100 |
| 12:50 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
| 12:50 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
| 12:49 PM | $19.69 | Down $ -0.03 | $19.70 | $19.69 | 1,170 |
| 12:48 PM | $19.72 | Down $ -0.03 | $19.73 | $19.70 | 776 |
| 12:47 PM | $19.75 | Down $ -0.01 | $19.75 | $19.75 | 100 |
| 12:46 PM | $19.76 | Up $0.06 | $19.76 | $19.76 | 1,000 |
| 12:45 PM | $19.70 | Down $ -0.03 | $19.75 | $19.69 | 5,600 |
| 12:44 PM | $19.73 | Down $ -0.02 | $19.73 | $19.72 | 200 |
| 12:43 PM | $19.75 | Up $0.03 | $19.77 | $19.74 | 2,346 |
| 12:41 PM | $19.72 | Up $0.14 | $19.73 | $19.72 | 2,257 |
| 12:41 PM | $19.72 | Up $0.00 | $19.73 | $19.72 | 0 |
| 12:39 PM | $19.58 | Up $0.00 | $19.59 | $19.53 | 851 |
| 12:39 PM | $19.58 | Up $0.00 | $19.59 | $19.53 | 0 |
| 12:38 PM | $19.58 | Down $ -0.06 | $19.62 | $19.58 | 845 |
| 12:37 PM | $19.64 | Down $ -0.12 | $19.70 | $19.64 | 1,930 |
| 12:36 PM | $19.76 | Down $ -0.03 | $19.78 | $19.74 | 3,964 |
| 12:35 PM | $19.79 | Up $0.01 | $19.79 | $19.78 | 300 |
| 12:34 PM | $19.78 | Up $0.03 | $19.78 | $19.78 | 3,000 |
| 12:33 PM | $19.75 | Down $ -0.01 | $19.75 | $19.75 | 200 |
| 12:32 PM | $19.76 | Up $0.02 | $19.77 | $19.76 | 1,166 |
| 12:31 PM | $19.74 | Down $ -0.10 | $19.74 | $19.74 | 1,500 |
| 12:30 PM | $19.84 | Down $ -0.17 | $19.84 | $19.84 | 100 |
| 12:26 PM | $20.01 | Up $0.08 | $20.01 | $19.90 | 550 |
| 12:26 PM | $20.01 | Up $0.00 | $20.01 | $19.90 | 0 |
| 12:26 PM | $20.01 | Up $0.00 | $20.01 | $19.90 | 0 |
| 12:26 PM | $20.01 | Up $0.00 | $20.01 | $19.90 | 0 |
| 12:25 PM | $19.93 | Down $ -0.05 | $19.96 | $19.93 | 200 |
| 12:24 PM | $19.99 | Down $ -0.03 | $19.99 | $19.99 | 4,162 |
| 12:23 PM | $20.01 | Up $0.02 | $20.05 | $19.95 | 2,332 |
| 12:22 PM | $19.99 | Up $0.06 | $19.99 | $19.98 | 3,303 |
| 12:21 PM | $19.93 | Up $0.03 | $19.96 | $19.93 | 2,400 |
| 12:20 PM | $19.90 | Up $0.01 | $19.93 | $19.90 | 3,680 |
| 12:19 PM | $19.89 | Up $0.04 | $19.90 | $19.85 | 1,815 |
| 12:18 PM | $19.85 | Down $ -0.20 | $20.08 | $19.85 | 3,700 |
| 12:17 PM | $20.05 | Down $ -0.08 | $20.11 | $20.03 | 996 |
| 12:15 PM | $20.13 | Up $0.10 | $20.13 | $20.11 | 1,800 |
| 12:15 PM | $20.13 | Up $0.00 | $20.13 | $20.11 | 0 |
| 12:14 PM | $20.03 | Up $0.01 | $20.03 | $20.02 | 2,436 |
| 12:13 PM | $20.02 | Up $0.07 | $20.03 | $19.95 | 2,382 |
| 12:12 PM | $19.95 | Down $ -0.10 | $20.00 | $19.85 | 8,663 |
| 12:11 PM | $20.05 | Down $0.00 | $20.07 | $20.04 | 6,200 |
| 12:10 PM | $20.05 | Up $0.00 | $20.05 | $20.05 | 562 |
| 12:09 PM | $20.05 | Down $ -0.03 | $20.05 | $20.05 | 32,703 |
| 12:08 PM | $20.08 | Down $ -0.05 | $20.08 | $20.07 | 800 |
| 12:07 PM | $20.13 | Down $ -0.04 | $20.16 | $20.13 | 650 |
| 12:06 PM | $20.17 | Down $ -0.03 | $20.21 | $20.17 | 248 |
| 12:05 PM | $20.20 | Down $ -0.01 | $20.20 | $20.20 | 400 |
| 12:04 PM | $20.21 | Up $0.05 | $20.21 | $20.21 | 150 |
| 12:03 PM | $20.16 | Down $ -0.06 | $20.21 | $20.16 | 908 |
| 12:02 PM | $20.22 | Down $ -0.02 | $20.27 | $20.19 | 3,854 |
| 12:01 PM | $20.24 | Down $ -0.10 | $20.33 | $20.24 | 1,200 |
| 12:00 PM | $20.34 | Down $ -0.01 | $20.36 | $20.33 | 850 |
| 11:59 AM | $20.35 | Down $0.00 | $20.35 | $20.35 | 100 |
| 11:57 AM | $20.35 | Down $ -0.01 | $20.36 | $20.33 | 915 |
| 11:57 AM | $20.35 | Up $0.00 | $20.36 | $20.33 | 0 |
| 11:54 AM | $20.37 | Up $0.06 | $20.37 | $20.37 | 500 |
| 11:54 AM | $20.37 | Up $0.00 | $20.37 | $20.37 | 0 |
| 11:54 AM | $20.37 | Up $0.00 | $20.37 | $20.37 | 0 |
| 11:53 AM | $20.30 | Up $0.14 | $20.33 | $20.20 | 1,188 |
| 11:51 AM | $20.16 | Down $ -0.08 | $20.16 | $20.16 | 100 |
| 11:51 AM | $20.16 | Up $0.00 | $20.16 | $20.16 | 0 |
| 11:48 AM | $20.24 | Down $ -0.03 | $20.29 | $20.24 | 400 |
| 11:48 AM | $20.24 | Up $0.00 | $20.29 | $20.24 | 0 |
| 11:48 AM | $20.24 | Up $0.00 | $20.29 | $20.24 | 0 |
| 11:47 AM | $20.27 | Down $ -0.05 | $20.27 | $20.27 | 400 |
| 11:46 AM | $20.32 | Down $ -0.10 | $20.48 | $20.32 | 2,100 |
| 11:45 AM | $20.42 | Up $0.04 | $20.44 | $20.42 | 760 |
| 11:43 AM | $20.38 | Up $0.03 | $20.40 | $20.33 | 3,480 |
| 11:43 AM | $20.38 | Up $0.00 | $20.40 | $20.33 | 0 |
| 11:42 AM | $20.35 | Up $0.05 | $20.35 | $20.35 | 300 |
| 11:41 AM | $20.30 | Up $0.05 | $20.30 | $20.30 | 2,150 |
| 11:40 AM | $20.25 | Up $0.17 | $20.25 | $20.20 | 500 |
| 11:38 AM | $20.08 | Down $ -0.02 | $20.08 | $20.08 | 111 |
| 11:38 AM | $20.08 | Up $0.00 | $20.08 | $20.08 | 0 |
| 11:37 AM | $20.10 | Down $ -0.01 | $20.10 | $20.10 | 200 |
| 11:36 AM | $20.11 | Down $ -0.06 | $20.25 | $20.11 | 1,776 |
| 11:35 AM | $20.17 | Down $ -0.02 | $20.20 | $20.15 | 19,390 |
| 11:34 AM | $20.19 | Up $0.12 | $20.22 | $20.19 | 1,212 |
| 11:33 AM | $20.07 | Down $ -0.04 | $20.07 | $20.07 | 100 |
| 11:32 AM | $20.11 | Up $0.10 | $20.14 | $20.00 | 800 |
| 11:31 AM | $20.01 | Down $ -0.01 | $20.04 | $20.01 | 2,078 |
| 11:30 AM | $20.02 | Down $ -0.05 | $20.05 | $19.99 | 2,700 |
| 11:29 AM | $20.07 | Up $0.02 | $20.07 | $20.05 | 350 |
| 11:28 AM | $20.05 | Down $ -0.02 | $20.07 | $20.04 | 1,200 |
| 11:27 AM | $20.07 | Up $0.06 | $20.07 | $20.06 | 680 |
| 11:26 AM | $20.01 | Up $0.03 | $20.01 | $19.99 | 600 |
| 11:25 AM | $19.99 | Up $0.09 | $20.00 | $19.98 | 7,756 |
| 11:24 AM | $19.90 | Up $0.02 | $19.91 | $19.90 | 200 |
| 11:21 AM | $19.88 | Down $ -0.01 | $19.91 | $19.88 | 509 |
| 11:21 AM | $19.88 | Up $0.00 | $19.91 | $19.88 | 0 |
| 11:21 AM | $19.88 | Up $0.00 | $19.91 | $19.88 | 0 |
| 11:20 AM | $19.89 | Down $ -0.03 | $19.91 | $19.89 | 300 |
| 11:19 AM | $19.92 | Up $0.04 | $19.94 | $19.92 | 980 |
| 11:18 AM | $19.88 | Down $ -0.06 | $19.95 | $19.88 | 8,479 |
| 11:17 AM | $19.94 | Down $ -0.02 | $19.96 | $19.94 | 2,081 |
| 11:16 AM | $19.96 | Up $0.07 | $19.99 | $19.96 | 1,700 |
| 11:15 AM | $19.89 | Down $ -0.01 | $19.92 | $19.89 | 1,658 |
| 11:14 AM | $19.90 | Up $0.02 | $20.00 | $19.90 | 3,832 |
| 11:13 AM | $19.88 | Up $0.01 | $19.91 | $19.87 | 500 |
| 11:11 AM | $19.87 | Down $0.00 | $19.87 | $19.87 | 200 |
| 11:11 AM | $19.87 | Up $0.00 | $19.87 | $19.87 | 0 |
| 11:10 AM | $19.87 | Down $ -0.03 | $19.89 | $19.85 | 2,675 |
| 11:09 AM | $19.90 | Up $0.03 | $19.90 | $19.87 | 3,500 |
| 11:08 AM | $19.87 | Down $ -0.02 | $19.90 | $19.87 | 600 |
| 11:07 AM | $19.89 | Up $0.03 | $19.90 | $19.89 | 400 |
| 11:06 AM | $19.86 | Up $0.10 | $19.88 | $19.82 | 1,800 |
| 11:05 AM | $19.76 | Up $0.07 | $19.76 | $19.68 | 820 |
| 11:04 AM | $19.69 | Down $ -0.11 | $19.82 | $19.68 | 3,512 |
| 11:03 AM | $19.80 | Down $ -0.07 | $19.88 | $19.80 | 2,140 |
| 11:02 AM | $19.87 | Down $ -0.03 | $19.87 | $19.87 | 502 |
| 11:01 AM | $19.90 | Up $0.01 | $19.98 | $19.90 | 850 |
| 11:00 AM | $19.89 | Up $0.03 | $19.95 | $19.88 | 8,300 |
| 10:59 AM | $19.86 | Up $0.00 | $19.89 | $19.78 | 7,057 |
| 10:58 AM | $19.86 | Up $0.06 | $19.86 | $19.77 | 7,900 |
| 10:57 AM | $19.80 | Up $0.01 | $19.83 | $19.80 | 400 |
| 10:56 AM | $19.79 | Down $ -0.02 | $19.87 | $19.79 | 700 |
| 10:55 AM | $19.81 | Up $0.01 | $19.89 | $19.81 | 2,317 |
| 10:54 AM | $19.80 | Up $0.11 | $19.81 | $19.72 | 5,539 |
| 10:53 AM | $19.69 | Up $0.02 | $19.69 | $19.69 | 120 |
| 10:52 AM | $19.67 | Down $ -0.01 | $19.68 | $19.66 | 2,784 |
| 10:51 AM | $19.68 | Up $0.02 | $19.68 | $19.66 | 1,330 |
| 10:50 AM | $19.66 | Up $0.01 | $19.68 | $19.62 | 500 |
| 10:49 AM | $19.65 | Up $0.05 | $19.65 | $19.55 | 6,631 |
| 10:48 AM | $19.60 | Up $0.00 | $19.63 | $19.58 | 3,480 |
| 10:47 AM | $19.60 | Up $0.15 | $19.60 | $19.44 | 9,843 |
| 10:46 AM | $19.45 | Down $ -0.03 | $19.45 | $19.45 | 745 |
| 10:45 AM | $19.48 | Up $0.03 | $19.53 | $19.48 | 1,000 |
| 10:44 AM | $19.45 | Down $ -0.13 | $19.45 | $19.40 | 2,937 |
| 10:41 AM | $19.58 | Up $0.11 | $19.62 | $19.50 | 18,815 |
| 10:41 AM | $19.58 | Up $0.00 | $19.62 | $19.50 | 0 |
| 10:41 AM | $19.58 | Up $0.00 | $19.62 | $19.50 | 0 |
| 10:40 AM | $19.47 | Up $0.00 | $19.47 | $19.45 | 2,300 |
| 10:39 AM | $19.47 | Up $0.01 | $19.48 | $19.47 | 1,150 |
| 10:38 AM | $19.46 | Up $0.00 | $19.50 | $19.44 | 9,078 |
| 10:37 AM | $19.46 | Down $ -0.03 | $19.52 | $19.46 | 928 |
| 10:36 AM | $19.49 | Down $ -0.07 | $19.50 | $19.49 | 600 |
| 10:35 AM | $19.56 | Up $0.07 | $19.59 | $19.55 | 6,024 |
| 10:34 AM | $19.48 | Down $ -0.11 | $19.50 | $19.43 | 500 |
| 10:33 AM | $19.59 | Up $0.17 | $19.64 | $19.59 | 1,870 |
| 10:32 AM | $19.42 | Up $0.01 | $19.42 | $19.42 | 250 |
| 10:31 AM | $19.41 | Up $0.06 | $19.41 | $19.35 | 500 |
| 10:30 AM | $19.35 | Up $0.05 | $19.36 | $19.32 | 400 |
| 10:29 AM | $19.30 | Up $0.12 | $19.30 | $19.21 | 12,438 |
| 10:28 AM | $19.18 | Down $ -0.07 | $19.22 | $19.09 | 6,295 |
| 10:27 AM | $19.25 | Down $ -0.04 | $19.29 | $19.25 | 1,780 |
| 10:26 AM | $19.29 | Up $0.09 | $19.29 | $19.15 | 53,096 |
| 10:25 AM | $19.20 | Down $ -0.12 | $19.20 | $19.18 | 6,800 |
| 10:24 AM | $19.32 | Up $0.17 | $19.32 | $19.18 | 32,044 |
| 10:23 AM | $19.14 | Down $ -0.23 | $19.30 | $19.14 | 9,769 |
| 10:22 AM | $19.37 | Up $0.03 | $19.44 | $19.37 | 5,486 |
| 10:21 AM | $19.34 | Up $0.04 | $19.36 | $19.33 | 1,055 |
| 10:20 AM | $19.30 | Down $ -0.09 | $19.39 | $19.30 | 1,025 |
| 10:19 AM | $19.39 | Down $ -0.08 | $19.48 | $19.39 | 2,678 |
| 10:18 AM | $19.47 | Down $ -0.02 | $19.47 | $19.46 | 1,300 |
| 10:17 AM | $19.49 | Up $0.02 | $19.50 | $19.49 | 1,503 |
| 10:16 AM | $19.47 | Up $0.08 | $19.47 | $19.40 | 1,175 |
| 10:15 AM | $19.39 | Up $0.00 | $19.41 | $19.33 | 4,850 |
| 10:14 AM | $19.39 | Up $0.05 | $19.39 | $19.39 | 170 |
| 10:13 AM | $19.34 | Up $0.18 | $19.34 | $19.19 | 1,006 |
| 10:12 AM | $19.16 | Down $ -0.03 | $19.25 | $19.16 | 1,785 |
| 10:11 AM | $19.19 | Down $ -0.12 | $19.34 | $19.19 | 11,912 |
| 10:10 AM | $19.31 | Up $0.13 | $19.32 | $19.20 | 6,469 |
| 10:09 AM | $19.18 | Up $0.12 | $19.18 | $19.06 | 7,535 |
| 10:08 AM | $19.06 | Up $0.03 | $19.06 | $19.02 | 1,900 |
| 10:07 AM | $19.03 | Down $ -0.02 | $19.05 | $19.03 | 276 |
| 10:06 AM | $19.05 | Up $0.05 | $19.05 | $19.05 | 350 |
| 10:05 AM | $19.00 | Down $ -0.03 | $19.00 | $19.00 | 1,000 |
| 10:04 AM | $19.03 | Up $0.06 | $19.05 | $19.00 | 1,676 |
| 10:03 AM | $18.97 | Up $0.00 | $19.00 | $18.93 | 6,197 |
| 10:02 AM | $18.97 | Up $0.04 | $18.97 | $18.87 | 4,076 |
| 10:01 AM | $18.93 | Up $0.13 | $18.93 | $18.79 | 700 |
| 10:00 AM | $18.80 | Down $ -0.13 | $18.89 | $18.80 | 490 |
| 09:59 AM | $18.93 | Up $0.11 | $18.96 | $18.79 | 2,953 |
| 09:58 AM | $18.82 | Up $0.00 | $18.82 | $18.78 | 4,818 |
| 09:57 AM | $18.82 | Up $0.09 | $18.82 | $18.79 | 5,651 |
| 09:56 AM | $18.73 | Up $0.05 | $18.76 | $18.69 | 1,630 |
| 09:54 AM | $18.68 | Up $0.01 | $18.68 | $18.68 | 112 |
| 09:54 AM | $18.68 | Up $0.00 | $18.68 | $18.68 | 0 |
| 09:53 AM | $18.67 | Up $0.02 | $18.67 | $18.67 | 131 |
| 09:52 AM | $18.65 | Up $0.17 | $18.69 | $18.50 | 17,108 |
| 09:51 AM | $18.48 | Up $0.02 | $18.48 | $18.45 | 3,234 |
| 09:50 AM | $18.46 | Up $0.18 | $18.46 | $18.33 | 1,540 |
| 09:48 AM | $18.28 | Down $ -0.01 | $18.28 | $18.26 | 400 |
| 09:48 AM | $18.28 | Up $0.00 | $18.28 | $18.26 | 0 |
| 09:47 AM | $18.29 | Down $ -0.05 | $18.39 | $18.27 | 5,390 |
| 09:46 AM | $18.34 | Down $ -0.06 | $18.51 | $18.33 | 2,150 |
| 09:45 AM | $18.40 | Up $0.11 | $18.40 | $18.28 | 8,056 |
| 09:44 AM | $18.29 | Up $0.07 | $18.29 | $18.16 | 380 |
| 09:42 AM | $18.22 | Up $0.06 | $18.22 | $18.22 | 100 |
| 09:42 AM | $18.22 | Up $0.00 | $18.22 | $18.22 | 0 |
| 09:41 AM | $18.16 | Up $0.00 | $18.16 | $18.01 | 200 |
| 09:38 AM | $18.16 | Up $0.16 | $18.16 | $18.16 | 1,000 |
| 09:38 AM | $18.16 | Up $0.00 | $18.16 | $18.16 | 0 |
| 09:38 AM | $18.16 | Up $0.00 | $18.16 | $18.16 | 0 |
| 09:37 AM | $18.00 | Up $0.31 | $18.00 | $18.00 | 300 |
| 09:36 AM | $17.69 | Up $0.01 | $17.69 | $17.69 | 800 |
| 09:33 AM | $17.68 | Up $0.18 | $17.68 | $17.55 | 6,112 |
| 09:33 AM | $17.68 | Up $0.00 | $17.68 | $17.55 | 0 |
| 09:33 AM | $17.68 | Up $0.00 | $17.68 | $17.55 | 0 |
| 09:32 AM | $17.50 | Down $ -0.06 | $17.50 | $17.40 | 461 |
| 09:31 AM | $17.56 | Up $0.08 | $17.56 | $17.43 | 641 |
| 09:30 AM | $17.48 | Down $ -0.43 | $18.04 | $17.45 | 4,272 |
| Previous close | $17.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 01-07-2025 | $14.80 | $15.12 | $15.67 | $14.71 | 259,713 |
| 30-06-2025 | $14.92 | $14.64 | $15.21 | $14.46 | 318,962 |
| 27-06-2025 | $13.00 | $12.79 | $13.84 | $12.42 | 407,759 |
| 26-06-2025 | $12.91 | $11.38 | $13.24 | $11.29 | 686,260 |
| 25-06-2025 | $11.73 | $11.52 | $11.83 | $11.36 | 168,323 |
| 24-06-2025 | $11.79 | $11.20 | $11.86 | $11.11 | 180,116 |
| 23-06-2025 | $10.22 | $9.93 | $10.22 | $9.29 | 219,328 |
| 20-06-2025 | $10.86 | $11.37 | $11.41 | $10.65 | 274,322 |
| 18-06-2025 | $11.70 | $11.55 | $12.02 | $11.33 | 442,383 |
| 17-06-2025 | $11.14 | $11.04 | $11.19 | $10.45 | 179,401 |
| 16-06-2025 | $12.39 | $11.40 | $12.47 | $11.36 | 247,992 |
| 13-06-2025 | $11.36 | $11.72 | $11.85 | $10.81 | 166,209 |
| 12-06-2025 | $12.57 | $12.98 | $13.64 | $12.51 | 264,235 |
| 11-06-2025 | $13.40 | $13.89 | $14.23 | $13.07 | 315,601 |
| 10-06-2025 | $13.14 | $12.79 | $13.28 | $12.26 | 359,289 |
| 09-06-2025 | $12.38 | $11.35 | $12.39 | $11.33 | 370,560 |
| 06-06-2025 | $11.70 | $12.24 | $12.41 | $11.70 | 305,909 |
| 05-06-2025 | $9.89 | $11.02 | $11.09 | $9.62 | 475,348 |
| 04-06-2025 | $11.04 | $10.67 | $11.39 | $10.64 | 397,981 |
| 03-06-2025 | $10.01 | $9.64 | $10.13 | $9.50 | 378,253 |
Graphs are not available, please refer to the detailed table