Quotes and Market Data
Find a quote
Global X Russell 2000 Covered Call ETF
15.14 Up 0.07 (0.46 %)
Delayed : 2025/08/13 20:00:00
- Previous close $15.07
- Opening $15.10
- Price Ask $15.11
- Price Bid $15.11
- Size Bid 1
- Size Ask 4
- Today High $15.14
- Today Low $15.10
- 52 Weeks High $16.87
- 52 Weeks Low $13.16
- Volume 668,763
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $15.14 | Up $0.02 | $15.14 | $15.12 | 34,212 |
| 03:59 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 9,692 |
| 03:58 PM | $15.12 | Down $0.00 | $15.12 | $15.12 | 1,000 |
| 03:57 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 2,300 |
| 03:56 PM | $15.12 | Down $0.00 | $15.12 | $15.11 | 12,402 |
| 03:55 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 1,900 |
| 03:54 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 2,000 |
| 03:53 PM | $15.12 | Down $0.00 | $15.12 | $15.12 | 4,640 |
| 03:52 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 640 |
| 03:51 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 200 |
| 03:50 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 400 |
| 03:49 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 100 |
| 03:48 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 872 |
| 03:47 PM | $15.12 | Down $0.00 | $15.12 | $15.12 | 300 |
| 03:46 PM | $15.12 | Down $0.00 | $15.12 | $15.12 | 500 |
| 03:45 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 350 |
| 03:44 PM | $15.12 | Down $0.00 | $15.12 | $15.12 | 45,100 |
| 03:43 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 500 |
| 03:42 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 5,710 |
| 03:41 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 100 |
| 03:40 PM | $15.11 | Down $0.00 | $15.12 | $15.11 | 1,550 |
| 03:38 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 100 |
| 03:38 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 03:37 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 100 |
| 03:36 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 300 |
| 03:34 PM | $15.11 | Down $0.00 | $15.12 | $15.11 | 410 |
| 03:34 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 03:33 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 1,858 |
| 03:31 PM | $15.12 | Down $0.00 | $15.12 | $15.11 | 770 |
| 03:31 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 0 |
| 03:30 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 100 |
| 03:28 PM | $15.11 | Down $ -0.01 | $15.11 | $15.11 | 370 |
| 03:28 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 03:23 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 585 |
| 03:23 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 03:23 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 03:23 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 03:23 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 03:22 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 300 |
| 03:21 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 4,252 |
| 03:19 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 404 |
| 03:19 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 03:18 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 2,587 |
| 03:17 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 500 |
| 03:16 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 200 |
| 03:15 PM | $15.12 | Down $0.00 | $15.12 | $15.12 | 2,085 |
| 03:14 PM | $15.12 | Up $0.01 | $15.12 | $15.12 | 38,793 |
| 03:13 PM | $15.11 | Down $ -0.01 | $15.11 | $15.11 | 1,000 |
| 03:12 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 552 |
| 03:11 PM | $15.12 | Down $0.00 | $15.12 | $15.12 | 4,050 |
| 03:10 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 251 |
| 03:09 PM | $15.12 | Down $0.00 | $15.12 | $15.12 | 135 |
| 03:08 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 288 |
| 03:07 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 58,706 |
| 03:06 PM | $15.12 | Up $0.01 | $15.12 | $15.12 | 400 |
| 03:05 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 1,400 |
| 03:03 PM | $15.11 | Down $0.00 | $15.12 | $15.11 | 1,400 |
| 03:03 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 03:02 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 146 |
| 03:01 PM | $15.11 | Down $ -0.01 | $15.12 | $15.11 | 2,268 |
| 03:00 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 1,485 |
| 02:59 PM | $15.12 | Down $0.00 | $15.12 | $15.12 | 270 |
| 02:58 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 1,932 |
| 02:56 PM | $15.12 | Up $0.01 | $15.12 | $15.12 | 2,633 |
| 02:56 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 02:55 PM | $15.11 | Down $ -0.01 | $15.11 | $15.11 | 100 |
| 02:53 PM | $15.12 | Down $0.00 | $15.12 | $15.11 | 1,700 |
| 02:53 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 0 |
| 02:52 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 200 |
| 02:51 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 302 |
| 02:45 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 290 |
| 02:45 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 02:45 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 02:45 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 02:45 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 02:45 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 02:44 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 100 |
| 02:42 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 2,534 |
| 02:42 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 02:40 PM | $15.11 | Down $0.00 | $15.11 | $15.11 | 250 |
| 02:40 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 02:35 PM | $15.12 | Down $0.00 | $15.12 | $15.12 | 400 |
| 02:35 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 02:35 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 02:35 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 02:35 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 02:34 PM | $15.12 | Up $0.01 | $15.12 | $15.12 | 1,094 |
| 02:33 PM | $15.11 | Down $ -0.01 | $15.12 | $15.11 | 3,900 |
| 02:32 PM | $15.12 | Up $0.01 | $15.12 | $15.12 | 12,661 |
| 02:31 PM | $15.11 | Down $0.00 | $15.12 | $15.11 | 13,500 |
| 02:29 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 332 |
| 02:29 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 02:28 PM | $15.11 | Down $ -0.01 | $15.11 | $15.11 | 2,000 |
| 02:25 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 1,340 |
| 02:25 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 0 |
| 02:25 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 0 |
| 02:24 PM | $15.11 | Down $0.00 | $15.11 | $15.11 | 695 |
| 02:22 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 209 |
| 02:22 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 02:20 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 136 |
| 02:20 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 02:19 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 1,093 |
| 02:18 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 1,250 |
| 02:15 PM | $15.12 | Up $0.01 | $15.12 | $15.11 | 1,100 |
| 02:15 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 0 |
| 02:15 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 0 |
| 02:14 PM | $15.11 | Down $ -0.01 | $15.12 | $15.11 | 1,854 |
| 02:12 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 100 |
| 02:12 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 02:10 PM | $15.11 | Down $ -0.01 | $15.11 | $15.11 | 2,500 |
| 02:10 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 02:09 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 40,000 |
| 02:07 PM | $15.12 | Down $0.00 | $15.12 | $15.12 | 9,880 |
| 02:07 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 02:05 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 1,100 |
| 02:05 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 02:04 PM | $15.12 | Down $0.00 | $15.12 | $15.12 | 44,011 |
| 02:02 PM | $15.12 | Up $0.01 | $15.12 | $15.12 | 1,654 |
| 02:02 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 02:01 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 300 |
| 02:00 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 400 |
| 01:56 PM | $15.11 | Down $ -0.01 | $15.11 | $15.11 | 200 |
| 01:56 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 01:56 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 01:56 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 01:54 PM | $15.12 | Up $0.01 | $15.12 | $15.12 | 1,000 |
| 01:54 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 01:53 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 100 |
| 01:52 PM | $15.11 | Down $0.00 | $15.11 | $15.11 | 100 |
| 01:46 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 100 |
| 01:46 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 01:46 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 01:46 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 01:46 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 01:46 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 01:45 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 100 |
| 01:44 PM | $15.11 | Down $0.00 | $15.11 | $15.11 | 200 |
| 01:43 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 125 |
| 01:41 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 462 |
| 01:41 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 01:40 PM | $15.11 | Down $0.00 | $15.11 | $15.11 | 100 |
| 01:34 PM | $15.12 | Up $0.01 | $15.12 | $15.11 | 7,708 |
| 01:34 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 0 |
| 01:34 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 0 |
| 01:34 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 0 |
| 01:34 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 0 |
| 01:34 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 0 |
| 01:33 PM | $15.11 | Down $0.00 | $15.11 | $15.11 | 209 |
| 01:32 PM | $15.11 | Down $ -0.01 | $15.11 | $15.11 | 150 |
| 01:30 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 1,195 |
| 01:30 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 0 |
| 01:25 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 4,200 |
| 01:25 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 01:25 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 01:25 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 01:25 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 01:23 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 200 |
| 01:23 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 01:22 PM | $15.11 | Down $0.00 | $15.12 | $15.11 | 388 |
| 01:21 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 1,470 |
| 01:20 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 715 |
| 01:19 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 433 |
| 01:16 PM | $15.11 | Down $0.00 | $15.11 | $15.11 | 100 |
| 01:16 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 01:16 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 01:11 PM | $15.11 | Down $ -0.01 | $15.11 | $15.11 | 2,390 |
| 01:11 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 01:11 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 01:11 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 01:11 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 01:10 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 1,157 |
| 01:06 PM | $15.12 | Down $0.00 | $15.12 | $15.12 | 1,100 |
| 01:06 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 01:06 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 01:06 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 01:04 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 100 |
| 01:04 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 01:03 PM | $15.12 | Up $0.01 | $15.12 | $15.12 | 2,574 |
| 01:02 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 200 |
| 12:59 PM | $15.11 | Down $0.00 | $15.11 | $15.11 | 300 |
| 12:59 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 12:59 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 12:58 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 200 |
| 12:57 PM | $15.11 | Down $0.00 | $15.12 | $15.11 | 481 |
| 12:49 PM | $15.11 | Down $0.00 | $15.12 | $15.11 | 627 |
| 12:49 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 12:49 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 12:49 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 12:49 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 12:49 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 12:49 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 12:49 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 12:47 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 529 |
| 12:47 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 12:44 PM | $15.12 | Down $0.00 | $15.12 | $15.12 | 1,800 |
| 12:44 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 12:44 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 12:43 PM | $15.12 | Up $0.01 | $15.12 | $15.12 | 6,669 |
| 12:37 PM | $15.11 | Down $ -0.01 | $15.12 | $15.11 | 1,106 |
| 12:37 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 12:37 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 12:37 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 12:37 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 12:37 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 12:36 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 300 |
| 12:35 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 2,808 |
| 12:34 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 410 |
| 12:32 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 1,275 |
| 12:32 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 0 |
| 12:31 PM | $15.12 | Down $0.00 | $15.12 | $15.12 | 446 |
| 12:30 PM | $15.12 | Up $0.01 | $15.12 | $15.12 | 300 |
| 12:26 PM | $15.11 | Down $ -0.01 | $15.12 | $15.11 | 18,481 |
| 12:26 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 12:26 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 12:26 PM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 12:25 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 240 |
| 12:21 PM | $15.12 | Down $0.00 | $15.12 | $15.11 | 730 |
| 12:21 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 0 |
| 12:21 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 0 |
| 12:21 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 0 |
| 12:20 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 112 |
| 12:19 PM | $15.11 | Down $ -0.01 | $15.11 | $15.11 | 426 |
| 12:16 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 980 |
| 12:16 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 12:16 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 12:15 PM | $15.12 | Up $0.01 | $15.12 | $15.11 | 28,508 |
| 12:10 PM | $15.11 | Down $ -0.01 | $15.11 | $15.11 | 150 |
| 12:10 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 12:10 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 12:10 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 12:10 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 12:07 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 867 |
| 12:07 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 0 |
| 12:07 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 0 |
| 12:06 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 1,000 |
| 12:04 PM | $15.11 | Down $0.00 | $15.11 | $15.11 | 1,164 |
| 12:04 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 12:03 PM | $15.12 | Up $0.00 | $15.12 | $15.12 | 600 |
| 11:59 AM | $15.11 | Down $ -0.01 | $15.11 | $15.11 | 135 |
| 11:59 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 11:59 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 11:59 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 11:52 AM | $15.12 | Up $0.01 | $15.12 | $15.12 | 200 |
| 11:52 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 11:52 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 11:52 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 11:52 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 11:52 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 11:52 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 11:51 AM | $15.11 | Down $0.00 | $15.11 | $15.11 | 100 |
| 11:46 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 1,515 |
| 11:46 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 11:46 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 11:46 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 11:46 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 11:41 AM | $15.11 | Up $0.00 | $15.12 | $15.11 | 589 |
| 11:41 AM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 11:41 AM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 11:41 AM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 11:41 AM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 11:40 AM | $15.11 | Down $ -0.01 | $15.12 | $15.11 | 712 |
| 11:38 AM | $15.12 | Up $0.01 | $15.12 | $15.12 | 333 |
| 11:38 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 11:37 AM | $15.11 | Up $0.00 | $15.12 | $15.11 | 200 |
| 11:35 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 3,608 |
| 11:35 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 11:34 AM | $15.11 | Down $0.00 | $15.12 | $15.11 | 3,443 |
| 11:33 AM | $15.11 | Down $0.00 | $15.12 | $15.11 | 2,350 |
| 11:31 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 132 |
| 11:31 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 11:29 AM | $15.12 | Up $0.01 | $15.12 | $15.12 | 250 |
| 11:29 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 11:28 AM | $15.11 | Down $ -0.01 | $15.11 | $15.11 | 1,000 |
| 11:25 AM | $15.12 | Down $0.00 | $15.12 | $15.12 | 200 |
| 11:25 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 11:25 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 11:23 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 330 |
| 11:23 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 11:21 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 109 |
| 11:21 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 11:20 AM | $15.12 | Up $0.01 | $15.12 | $15.12 | 473 |
| 11:19 AM | $15.11 | Down $ -0.01 | $15.11 | $15.11 | 100 |
| 11:17 AM | $15.12 | Up $0.01 | $15.12 | $15.11 | 1,100 |
| 11:17 AM | $15.12 | Up $0.00 | $15.12 | $15.11 | 0 |
| 11:16 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 4,183 |
| 11:13 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 100 |
| 11:13 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 11:13 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 11:10 AM | $15.10 | Down $0.00 | $15.10 | $15.10 | 1,104 |
| 11:10 AM | $15.10 | Up $0.00 | $15.10 | $15.10 | 0 |
| 11:10 AM | $15.10 | Up $0.00 | $15.10 | $15.10 | 0 |
| 11:09 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 268 |
| 11:08 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 100 |
| 11:06 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 179 |
| 11:06 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 11:05 AM | $15.11 | Down $0.00 | $15.11 | $15.10 | 1,710 |
| 11:03 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 300 |
| 11:03 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 11:02 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 400 |
| 11:00 AM | $15.11 | Up $0.01 | $15.11 | $15.11 | 166 |
| 11:00 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 10:59 AM | $15.10 | Down $ -0.01 | $15.11 | $15.10 | 5,700 |
| 10:57 AM | $15.11 | Down $0.00 | $15.11 | $15.11 | 200 |
| 10:57 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 10:55 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 950 |
| 10:55 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 10:54 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 350 |
| 10:49 AM | $15.11 | Down $0.00 | $15.11 | $15.11 | 1,486 |
| 10:49 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 10:49 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 10:49 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 10:49 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 10:46 AM | $15.11 | Down $ -0.01 | $15.11 | $15.11 | 2,200 |
| 10:46 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 10:46 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 10:45 AM | $15.12 | Down $0.00 | $15.12 | $15.12 | 2,480 |
| 10:43 AM | $15.12 | Up $0.01 | $15.12 | $15.12 | 989 |
| 10:43 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 10:41 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 300 |
| 10:41 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 10:37 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 115 |
| 10:37 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 10:37 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 10:37 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 10:36 AM | $15.11 | Up $0.00 | $15.11 | $15.10 | 4,823 |
| 10:35 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 450 |
| 10:32 AM | $15.11 | Down $0.00 | $15.11 | $15.11 | 500 |
| 10:32 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 10:32 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 10:31 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 297 |
| 10:29 AM | $15.11 | Down $0.00 | $15.11 | $15.10 | 3,925 |
| 10:29 AM | $15.11 | Up $0.00 | $15.11 | $15.10 | 0 |
| 10:28 AM | $15.11 | Up $0.00 | $15.11 | $15.10 | 632 |
| 10:27 AM | $15.11 | Up $0.00 | $15.11 | $15.10 | 1,150 |
| 10:26 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 100 |
| 10:25 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 270 |
| 10:24 AM | $15.11 | Down $ -0.01 | $15.11 | $15.11 | 4,664 |
| 10:23 AM | $15.11 | Up $0.00 | $15.12 | $15.11 | 1,400 |
| 10:22 AM | $15.11 | Down $ -0.01 | $15.11 | $15.11 | 365 |
| 10:21 AM | $15.12 | Down $0.00 | $15.12 | $15.12 | 500 |
| 10:20 AM | $15.12 | Down $0.00 | $15.12 | $15.12 | 440 |
| 10:19 AM | $15.12 | Up $0.01 | $15.12 | $15.12 | 355 |
| 10:17 AM | $15.11 | Down $0.00 | $15.12 | $15.11 | 3,513 |
| 10:17 AM | $15.11 | Up $0.00 | $15.12 | $15.11 | 0 |
| 10:16 AM | $15.12 | Down $0.00 | $15.12 | $15.12 | 2,842 |
| 10:14 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 350 |
| 10:14 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 10:12 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 5,000 |
| 10:12 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 10:11 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 814 |
| 10:10 AM | $15.12 | Up $0.00 | $15.12 | $15.11 | 1,300 |
| 10:09 AM | $15.11 | Down $0.00 | $15.11 | $15.11 | 100 |
| 10:08 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 1,000 |
| 10:06 AM | $15.12 | Up $0.00 | $15.12 | $15.11 | 6,002 |
| 10:06 AM | $15.12 | Up $0.00 | $15.12 | $15.11 | 0 |
| 10:05 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 661 |
| 10:04 AM | $15.11 | Down $ -0.01 | $15.11 | $15.11 | 289 |
| 10:03 AM | $15.12 | Up $0.01 | $15.12 | $15.11 | 4,533 |
| 10:02 AM | $15.11 | Up $0.00 | $15.11 | $15.10 | 8,928 |
| 10:01 AM | $15.11 | Up $0.01 | $15.11 | $15.11 | 400 |
| 09:58 AM | $15.10 | Down $ -0.01 | $15.10 | $15.10 | 400 |
| 09:58 AM | $15.10 | Up $0.00 | $15.10 | $15.10 | 0 |
| 09:58 AM | $15.10 | Up $0.00 | $15.10 | $15.10 | 0 |
| 09:57 AM | $15.11 | Down $ -0.01 | $15.11 | $15.10 | 1,240 |
| 09:56 AM | $15.11 | Down $ -0.01 | $15.12 | $15.11 | 5,478 |
| 09:54 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 400 |
| 09:54 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 09:49 AM | $15.12 | Up $0.01 | $15.12 | $15.12 | 100 |
| 09:49 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 09:49 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 09:49 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 09:49 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 0 |
| 09:46 AM | $15.11 | Down $ -0.01 | $15.11 | $15.11 | 241 |
| 09:46 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 09:46 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 09:45 AM | $15.12 | Up $0.00 | $15.12 | $15.12 | 660 |
| 09:44 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 500 |
| 09:43 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 200 |
| 09:42 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 1,104 |
| 09:41 AM | $15.11 | Down $0.00 | $15.11 | $15.11 | 100 |
| 09:40 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 1,015 |
| 09:39 AM | $15.11 | Up $0.01 | $15.11 | $15.11 | 250 |
| 09:38 AM | $15.10 | Down $0.00 | $15.10 | $15.10 | 635 |
| 09:36 AM | $15.10 | Down $ -0.01 | $15.11 | $15.10 | 1,793 |
| 09:36 AM | $15.10 | Up $0.00 | $15.11 | $15.10 | 0 |
| 09:34 AM | $15.11 | Up $0.01 | $15.11 | $15.11 | 13,240 |
| 09:34 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 09:33 AM | $15.10 | Down $ -0.01 | $15.10 | $15.10 | 6,250 |
| 09:32 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 400 |
| 09:31 AM | $15.11 | Up $0.00 | $15.11 | $15.11 | 1,516 |
| 09:30 AM | $15.11 | Up $0.04 | $15.11 | $15.10 | 3,605 |
| Previous close | $15.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-08-2025 | $15.14 | $15.12 | $15.14 | $15.11 | 499,368 |
| 12-08-2025 | $15.07 | $15.05 | $15.09 | $15.05 | 258,393 |
| 11-08-2025 | $14.82 | $14.85 | $14.87 | $14.80 | 208,980 |
| 08-08-2025 | $14.80 | $14.82 | $14.86 | $14.79 | 304,479 |
| 07-08-2025 | $14.76 | $14.75 | $14.79 | $14.71 | 258,058 |
| 06-08-2025 | $14.80 | $14.79 | $14.82 | $14.78 | 159,594 |
| 05-08-2025 | $14.79 | $14.73 | $14.80 | $14.73 | 328,270 |
| 04-08-2025 | $14.73 | $14.67 | $14.73 | $14.66 | 508,232 |
| 01-08-2025 | $14.46 | $14.51 | $14.56 | $14.42 | 666,189 |
| 31-07-2025 | $14.70 | $14.76 | $14.80 | $14.67 | 273,298 |
| 30-07-2025 | $14.79 | $14.85 | $14.89 | $14.73 | 865,028 |
| 29-07-2025 | $14.80 | $14.82 | $14.84 | $14.80 | 235,361 |
| 28-07-2025 | $14.85 | $14.86 | $14.87 | $14.83 | 272,833 |
| 25-07-2025 | $14.83 | $14.81 | $14.83 | $14.80 | 329,564 |
| 24-07-2025 | $14.79 | $14.83 | $14.83 | $14.78 | 487,952 |
| 23-07-2025 | $14.85 | $14.83 | $14.86 | $14.81 | 539,457 |
| 22-07-2025 | $14.75 | $14.73 | $14.77 | $14.71 | 379,878 |
| 16-07-2025 | $15.05 | $15.04 | $15.06 | $15.03 | 365,477 |
| 15-07-2025 | $15.02 | $15.04 | $15.04 | $15.02 | 336,902 |
| 14-07-2025 | $15.04 | $15.03 | $15.04 | $15.03 | 336,515 |
| 11-07-2025 | $15.03 | $15.03 | $15.04 | $15.02 | 234,013 |
| 10-07-2025 | $15.03 | $15.04 | $15.04 | $15.02 | 380,863 |
| 09-07-2025 | $15.03 | $15.01 | $15.03 | $15.01 | 267,335 |
| 08-07-2025 | $15.00 | $15.01 | $15.01 | $15.00 | 171,988 |
| 07-07-2025 | $14.96 | $14.99 | $14.99 | $14.95 | 342,275 |
| 03-07-2025 | $15.00 | $15.00 | $15.00 | $14.99 | 52,224 |
| 02-07-2025 | $14.95 | $14.96 | $14.96 | $14.94 | 390,115 |
| 01-07-2025 | $14.91 | $14.94 | $14.98 | $14.91 | 226,866 |
| 30-06-2025 | $14.91 | $14.91 | $14.92 | $14.90 | 266,585 |
| 27-06-2025 | $14.88 | $14.90 | $14.91 | $14.84 | 344,868 |
Graphs are not available, please refer to the detailed table