Quotes and Market Data
Find a quote
Global X Russell 2000 Covered Call ETF
15.05 Up 0.00 (0.00 %)
Delayed : 2025/07/17 18:46:00
- Previous close $15.05
- Opening $15.07
- Price Ask $15.05
- Price Bid $15.05
- Size Bid 428
- Size Ask 4
- Today High $15.07
- Today Low $15.04
- 52 Weeks High $16.87
- 52 Weeks Low $13.16
- Volume 495,767
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $15.05 | Down $0.00 | $15.05 | $15.05 | 859 |
| 03:59 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 9,426 |
| 03:58 PM | $15.05 | Down $0.00 | $15.06 | $15.05 | 1,443 |
| 03:56 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 3,019 |
| 03:56 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 03:55 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 100 |
| 03:54 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 300 |
| 03:53 PM | $15.05 | Down $0.00 | $15.06 | $15.05 | 1,596 |
| 03:52 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 1,036 |
| 03:51 PM | $15.05 | Down $0.00 | $15.05 | $15.05 | 640 |
| 03:50 PM | $15.06 | Down $0.00 | $15.06 | $15.05 | 2,789 |
| 03:49 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 6,278 |
| 03:48 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 1,260 |
| 03:47 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 400 |
| 03:44 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 200 |
| 03:44 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 03:44 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 03:43 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 4,796 |
| 03:42 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 3,830 |
| 03:39 PM | $15.05 | Down $ -0.01 | $15.06 | $15.05 | 8,857 |
| 03:39 PM | $15.05 | Up $0.00 | $15.06 | $15.05 | 0 |
| 03:39 PM | $15.05 | Up $0.00 | $15.06 | $15.05 | 0 |
| 03:38 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 100 |
| 03:36 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 1,134 |
| 03:36 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 03:34 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 2,101 |
| 03:34 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 03:33 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 368 |
| 03:32 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 532 |
| 03:30 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 1,600 |
| 03:30 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 03:29 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 300 |
| 03:28 PM | $15.05 | Down $0.00 | $15.05 | $15.05 | 100 |
| 03:27 PM | $15.06 | Down $0.00 | $15.06 | $15.06 | 605 |
| 03:25 PM | $15.06 | Up $0.01 | $15.06 | $15.05 | 5,296 |
| 03:25 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 03:20 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 95,841 |
| 03:20 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 03:20 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 03:20 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 03:20 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 03:18 PM | $15.05 | Up $0.00 | $15.06 | $15.05 | 381 |
| 03:18 PM | $15.05 | Up $0.00 | $15.06 | $15.05 | 0 |
| 03:17 PM | $15.05 | Down $ -0.01 | $15.06 | $15.05 | 771 |
| 03:16 PM | $15.06 | Up $0.01 | $15.06 | $15.06 | 4,000 |
| 03:15 PM | $15.05 | Down $ -0.01 | $15.06 | $15.05 | 4,374 |
| 03:10 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 1,180 |
| 03:10 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 03:10 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 03:10 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 03:10 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 03:09 PM | $15.06 | Down $0.00 | $15.06 | $15.05 | 1,950 |
| 03:07 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 1,225 |
| 03:07 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 03:06 PM | $15.05 | Down $0.00 | $15.06 | $15.05 | 8,101 |
| 03:03 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 146 |
| 03:03 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 03:03 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 03:01 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 1,992 |
| 03:01 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 03:00 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 100 |
| 02:57 PM | $15.06 | Down $0.00 | $15.06 | $15.05 | 10,872 |
| 02:57 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 02:57 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 02:56 PM | $15.06 | Up $0.01 | $15.06 | $15.06 | 184 |
| 02:54 PM | $15.05 | Down $0.00 | $15.05 | $15.05 | 104 |
| 02:54 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 02:52 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 1,100 |
| 02:52 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 02:50 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 400 |
| 02:50 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 02:49 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 600 |
| 02:46 PM | $15.06 | Down $ -0.01 | $15.06 | $15.06 | 565 |
| 02:46 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 02:46 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 02:45 PM | $15.06 | Up $0.01 | $15.06 | $15.06 | 850 |
| 02:44 PM | $15.05 | Down $ -0.01 | $15.06 | $15.05 | 2,124 |
| 02:42 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 1,000 |
| 02:42 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 02:41 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 200 |
| 02:40 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 500 |
| 02:39 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 100 |
| 02:38 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 600 |
| 02:34 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 468 |
| 02:34 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 02:34 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 02:34 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 02:33 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 519 |
| 02:32 PM | $15.05 | Down $0.00 | $15.06 | $15.05 | 2,258 |
| 02:31 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 500 |
| 02:30 PM | $15.06 | Down $0.00 | $15.06 | $15.06 | 100 |
| 02:28 PM | $15.06 | Down $0.00 | $15.06 | $15.06 | 1,525 |
| 02:28 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 02:27 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 2,000 |
| 02:26 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 2,035 |
| 02:25 PM | $15.05 | Down $0.00 | $15.06 | $15.05 | 1,451 |
| 02:24 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 2,812 |
| 02:23 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 100 |
| 02:22 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 1,411 |
| 02:21 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 3,810 |
| 02:19 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 200 |
| 02:19 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 02:18 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 362 |
| 02:17 PM | $15.06 | Down $0.00 | $15.06 | $15.06 | 300 |
| 02:16 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 466 |
| 02:13 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 2,100 |
| 02:13 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 02:13 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 02:12 PM | $15.05 | Down $0.00 | $15.05 | $15.05 | 119 |
| 02:10 PM | $15.05 | Down $0.00 | $15.05 | $15.05 | 200 |
| 02:10 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 02:08 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 100 |
| 02:08 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 02:07 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 369 |
| 02:05 PM | $15.05 | Down $0.00 | $15.05 | $15.05 | 400 |
| 02:05 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 02:04 PM | $15.05 | Down $ -0.01 | $15.05 | $15.05 | 484 |
| 02:03 PM | $15.06 | Up $0.01 | $15.06 | $15.06 | 1,600 |
| 02:02 PM | $15.05 | Down $ -0.01 | $15.05 | $15.05 | 600 |
| 02:01 PM | $15.06 | Up $0.01 | $15.06 | $15.06 | 267 |
| 01:58 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 619 |
| 01:58 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 01:58 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 01:57 PM | $15.06 | Down $0.00 | $15.06 | $15.05 | 580 |
| 01:56 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 1,000 |
| 01:55 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 1,000 |
| 01:54 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 332 |
| 01:45 PM | $15.05 | Down $ -0.01 | $15.06 | $15.05 | 698 |
| 01:45 PM | $15.05 | Up $0.00 | $15.06 | $15.05 | 0 |
| 01:45 PM | $15.05 | Up $0.00 | $15.06 | $15.05 | 0 |
| 01:45 PM | $15.05 | Up $0.00 | $15.06 | $15.05 | 0 |
| 01:45 PM | $15.05 | Up $0.00 | $15.06 | $15.05 | 0 |
| 01:45 PM | $15.05 | Up $0.00 | $15.06 | $15.05 | 0 |
| 01:45 PM | $15.05 | Up $0.00 | $15.06 | $15.05 | 0 |
| 01:45 PM | $15.05 | Up $0.00 | $15.06 | $15.05 | 0 |
| 01:45 PM | $15.05 | Up $0.00 | $15.06 | $15.05 | 0 |
| 01:38 PM | $15.06 | Up $0.01 | $15.06 | $15.06 | 1,795 |
| 01:38 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 01:38 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 01:38 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 01:38 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 01:38 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 01:38 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 01:36 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 1,814 |
| 01:36 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 01:35 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 3,100 |
| 01:32 PM | $15.05 | Down $0.00 | $15.05 | $15.05 | 385 |
| 01:32 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:32 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:31 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 900 |
| 01:27 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 449 |
| 01:27 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 01:27 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 01:27 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 01:24 PM | $15.05 | Down $0.00 | $15.05 | $15.05 | 1,075 |
| 01:24 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:24 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:20 PM | $15.05 | Down $0.00 | $15.05 | $15.05 | 2,000 |
| 01:20 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:20 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:20 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:19 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 200 |
| 01:18 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 2,225 |
| 01:17 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 100 |
| 01:14 PM | $15.05 | Down $0.00 | $15.05 | $15.05 | 2,960 |
| 01:14 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:14 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:13 PM | $15.05 | Down $0.00 | $15.05 | $15.05 | 1,634 |
| 01:11 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 309 |
| 01:11 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 01:08 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 241 |
| 01:08 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 01:08 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 01:06 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 100 |
| 01:06 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:05 PM | $15.05 | Down $0.00 | $15.05 | $15.05 | 200 |
| 01:04 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 591 |
| 01:02 PM | $15.05 | Down $0.00 | $15.05 | $15.05 | 2,000 |
| 01:02 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:01 PM | $15.06 | Down $0.00 | $15.06 | $15.05 | 981 |
| 12:58 PM | $15.06 | Up $0.01 | $15.06 | $15.05 | 1,900 |
| 12:58 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 12:58 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 12:57 PM | $15.05 | Down $ -0.01 | $15.05 | $15.05 | 102 |
| 12:55 PM | $15.06 | Up $0.01 | $15.06 | $15.06 | 2,750 |
| 12:55 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 12:54 PM | $15.05 | Up $0.00 | $15.06 | $15.05 | 7,768 |
| 12:52 PM | $15.05 | Down $ -0.01 | $15.05 | $15.05 | 100 |
| 12:52 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 12:50 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 333 |
| 12:50 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 12:48 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 200 |
| 12:48 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 12:46 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 1,665 |
| 12:46 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 12:44 PM | $15.05 | Down $0.00 | $15.06 | $15.05 | 8,185 |
| 12:44 PM | $15.05 | Up $0.00 | $15.06 | $15.05 | 0 |
| 12:42 PM | $15.05 | Down $0.00 | $15.05 | $15.05 | 1,250 |
| 12:42 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 12:41 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 1,000 |
| 12:39 PM | $15.05 | Down $ -0.01 | $15.06 | $15.05 | 5,192 |
| 12:39 PM | $15.05 | Up $0.00 | $15.06 | $15.05 | 0 |
| 12:38 PM | $15.06 | Down $0.00 | $15.06 | $15.06 | 3,325 |
| 12:37 PM | $15.06 | Up $0.01 | $15.06 | $15.06 | 2,199 |
| 12:34 PM | $15.05 | Down $0.00 | $15.05 | $15.05 | 250 |
| 12:34 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 12:34 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 12:33 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 1,051 |
| 12:31 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 220 |
| 12:31 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 12:30 PM | $15.06 | Down $ -0.01 | $15.06 | $15.06 | 358 |
| 12:29 PM | $15.06 | Up $0.01 | $15.06 | $15.06 | 310 |
| 12:28 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 900 |
| 12:27 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 1,072 |
| 12:26 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 909 |
| 12:25 PM | $15.06 | Down $0.00 | $15.06 | $15.06 | 100 |
| 12:23 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 197 |
| 12:23 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 12:22 PM | $15.05 | Down $0.00 | $15.05 | $15.05 | 604 |
| 12:21 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 100 |
| 12:16 PM | $15.06 | Down $0.00 | $15.06 | $15.06 | 100 |
| 12:16 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 12:16 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 12:16 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 12:16 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 12:13 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 400 |
| 12:13 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 12:13 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 12:12 PM | $15.06 | Down $0.00 | $15.06 | $15.06 | 1,231 |
| 12:11 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 5,600 |
| 12:09 PM | $15.05 | Down $0.00 | $15.05 | $15.05 | 200 |
| 12:09 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 12:08 PM | $15.06 | Down $ -0.01 | $15.06 | $15.06 | 100 |
| 12:06 PM | $15.06 | Up $0.01 | $15.06 | $15.06 | 2,461 |
| 12:06 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 12:03 PM | $15.05 | Down $ -0.01 | $15.05 | $15.05 | 234 |
| 12:03 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 12:03 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 12:01 PM | $15.06 | Down $0.00 | $15.06 | $15.06 | 127 |
| 12:01 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 12:00 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 100 |
| 11:59 AM | $15.06 | Up $0.01 | $15.06 | $15.05 | 3,779 |
| 11:58 AM | $15.06 | Down $ -0.01 | $15.06 | $15.06 | 1,800 |
| 11:54 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 1,038 |
| 11:54 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 11:54 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 11:54 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 11:53 AM | $15.06 | Up $0.01 | $15.06 | $15.05 | 1,632 |
| 11:48 AM | $15.06 | Down $ -0.01 | $15.06 | $15.06 | 100 |
| 11:48 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 11:48 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 11:48 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 11:48 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 11:47 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 299 |
| 11:46 AM | $15.06 | Down $0.00 | $15.06 | $15.06 | 275 |
| 11:45 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 350 |
| 11:43 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 262 |
| 11:43 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 11:41 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 647 |
| 11:41 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 11:40 AM | $15.05 | Down $ -0.01 | $15.05 | $15.05 | 2,125 |
| 11:39 AM | $15.06 | Up $0.01 | $15.06 | $15.06 | 1,197 |
| 11:37 AM | $15.05 | Up $0.00 | $15.05 | $15.05 | 200 |
| 11:37 AM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 11:36 AM | $15.05 | Down $ -0.01 | $15.05 | $15.05 | 211 |
| 11:35 AM | $15.06 | Up $0.01 | $15.06 | $15.06 | 1,428 |
| 11:34 AM | $15.05 | Down $ -0.01 | $15.05 | $15.05 | 133 |
| 11:33 AM | $15.06 | Up $0.01 | $15.06 | $15.06 | 9,300 |
| 11:32 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 1,473 |
| 11:31 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 3,500 |
| 11:27 AM | $15.05 | Down $ -0.01 | $15.07 | $15.05 | 14,692 |
| 11:27 AM | $15.05 | Up $0.00 | $15.07 | $15.05 | 0 |
| 11:27 AM | $15.05 | Up $0.00 | $15.07 | $15.05 | 0 |
| 11:27 AM | $15.05 | Up $0.00 | $15.07 | $15.05 | 0 |
| 11:26 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 620 |
| 11:25 AM | $15.06 | Down $0.00 | $15.06 | $15.06 | 100 |
| 11:23 AM | $15.06 | Up $0.00 | $15.07 | $15.06 | 835 |
| 11:23 AM | $15.06 | Up $0.00 | $15.07 | $15.06 | 0 |
| 11:21 AM | $15.06 | Up $0.00 | $15.07 | $15.06 | 3,132 |
| 11:21 AM | $15.06 | Up $0.00 | $15.07 | $15.06 | 0 |
| 11:19 AM | $15.06 | Down $ -0.01 | $15.06 | $15.06 | 400 |
| 11:19 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 11:18 AM | $15.07 | Up $0.01 | $15.07 | $15.07 | 100 |
| 11:17 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 300 |
| 11:16 AM | $15.06 | Down $0.00 | $15.06 | $15.06 | 578 |
| 11:12 AM | $15.07 | Up $0.00 | $15.07 | $15.07 | 417 |
| 11:12 AM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 11:12 AM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 11:12 AM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 11:10 AM | $15.06 | Down $0.00 | $15.06 | $15.06 | 100 |
| 11:10 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 11:09 AM | $15.07 | Up $0.00 | $15.07 | $15.07 | 1,312 |
| 11:08 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 1,317 |
| 11:03 AM | $15.06 | Down $ -0.01 | $15.06 | $15.06 | 220 |
| 11:03 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 11:03 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 11:03 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 11:03 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 11:01 AM | $15.07 | Up $0.02 | $15.07 | $15.06 | 7,476 |
| 11:01 AM | $15.07 | Up $0.00 | $15.07 | $15.06 | 0 |
| 11:00 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 264 |
| 10:58 AM | $15.06 | Down $ -0.01 | $15.06 | $15.05 | 600 |
| 10:58 AM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 10:57 AM | $15.06 | Up $0.01 | $15.06 | $15.06 | 1,800 |
| 10:56 AM | $15.05 | Down $ -0.01 | $15.06 | $15.05 | 2,328 |
| 10:55 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 235 |
| 10:52 AM | $15.06 | Down $0.00 | $15.06 | $15.06 | 1,110 |
| 10:52 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 10:52 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 10:46 AM | $15.06 | Up $0.01 | $15.06 | $15.06 | 893 |
| 10:46 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 10:46 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 10:46 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 10:46 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 10:46 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 10:45 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 133 |
| 10:44 AM | $15.05 | Down $0.00 | $15.05 | $15.05 | 250 |
| 10:42 AM | $15.06 | Down $ -0.01 | $15.06 | $15.06 | 125 |
| 10:42 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 10:41 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 3,764 |
| 10:40 AM | $15.06 | Up $0.01 | $15.06 | $15.06 | 100 |
| 10:38 AM | $15.06 | Down $0.00 | $15.06 | $15.06 | 264 |
| 10:38 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 10:37 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 401 |
| 10:31 AM | $15.06 | Up $0.01 | $15.06 | $15.06 | 1,000 |
| 10:31 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 10:31 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 10:31 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 10:31 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 10:31 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 10:29 AM | $15.05 | Up $0.00 | $15.05 | $15.05 | 300 |
| 10:29 AM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 10:28 AM | $15.05 | Down $0.00 | $15.06 | $15.05 | 602 |
| 10:26 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 100 |
| 10:26 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 10:24 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 100 |
| 10:24 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 10:23 AM | $15.06 | Down $0.00 | $15.06 | $15.05 | 3,100 |
| 10:21 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 100 |
| 10:21 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 10:17 AM | $15.06 | Down $ -0.01 | $15.06 | $15.06 | 3,000 |
| 10:17 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 10:17 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 10:17 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 10:16 AM | $15.07 | Up $0.00 | $15.07 | $15.07 | 3,100 |
| 10:12 AM | $15.07 | Up $0.00 | $15.07 | $15.07 | 300 |
| 10:12 AM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 10:12 AM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 10:12 AM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 10:11 AM | $15.06 | Down $0.00 | $15.06 | $15.06 | 404 |
| 10:10 AM | $15.07 | Up $0.00 | $15.07 | $15.07 | 100 |
| 10:09 AM | $15.06 | Down $0.00 | $15.07 | $15.06 | 500 |
| 10:08 AM | $15.07 | Up $0.00 | $15.07 | $15.07 | 200 |
| 10:06 AM | $15.07 | Up $0.00 | $15.07 | $15.06 | 515 |
| 10:06 AM | $15.07 | Up $0.00 | $15.07 | $15.06 | 0 |
| 10:05 AM | $15.06 | Down $ -0.01 | $15.06 | $15.06 | 1,000 |
| 10:04 AM | $15.07 | Up $0.00 | $15.07 | $15.07 | 1,137 |
| 10:03 AM | $15.07 | Up $0.01 | $15.07 | $15.06 | 7,542 |
| 10:02 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 200 |
| 10:01 AM | $15.06 | Up $0.01 | $15.06 | $15.06 | 6,312 |
| 10:00 AM | $15.06 | Down $ -0.01 | $15.06 | $15.06 | 1,100 |
| 09:59 AM | $15.06 | Down $ -0.01 | $15.06 | $15.06 | 850 |
| 09:58 AM | $15.07 | Up $0.01 | $15.07 | $15.07 | 133 |
| 09:56 AM | $15.06 | Down $ -0.01 | $15.06 | $15.06 | 1,186 |
| 09:56 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 09:55 AM | $15.07 | Down $0.00 | $15.07 | $15.07 | 1,111 |
| 09:54 AM | $15.07 | Up $0.01 | $15.07 | $15.07 | 1,327 |
| 09:52 AM | $15.06 | Down $ -0.01 | $15.07 | $15.06 | 2,085 |
| 09:52 AM | $15.06 | Up $0.00 | $15.07 | $15.06 | 0 |
| 09:50 AM | $15.07 | Up $0.01 | $15.07 | $15.07 | 14,514 |
| 09:50 AM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 09:48 AM | $15.06 | Down $0.00 | $15.06 | $15.06 | 390 |
| 09:48 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 09:47 AM | $15.07 | Up $0.00 | $15.07 | $15.07 | 3,105 |
| 09:46 AM | $15.07 | Down $0.00 | $15.07 | $15.07 | 800 |
| 09:45 AM | $15.07 | Up $0.00 | $15.07 | $15.07 | 125 |
| 09:44 AM | $15.07 | Up $0.00 | $15.07 | $15.07 | 1,200 |
| 09:43 AM | $15.07 | Up $0.00 | $15.07 | $15.07 | 170 |
| 09:41 AM | $15.06 | Down $0.00 | $15.06 | $15.06 | 196 |
| 09:41 AM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 09:40 AM | $15.07 | Up $0.00 | $15.07 | $15.06 | 2,537 |
| 09:39 AM | $15.06 | Up $0.01 | $15.06 | $15.06 | 726 |
| 09:38 AM | $15.05 | Up $0.00 | $15.05 | $15.05 | 200 |
| 09:36 AM | $15.05 | Down $0.00 | $15.05 | $15.05 | 3,705 |
| 09:36 AM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 09:35 AM | $15.05 | Up $0.01 | $15.05 | $15.05 | 12,221 |
| 09:32 AM | $15.05 | Down $ -0.01 | $15.05 | $15.05 | 500 |
| 09:32 AM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 09:32 AM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 09:31 AM | $15.05 | Up $0.01 | $15.05 | $15.04 | 5,070 |
| 09:30 AM | $15.04 | Down $ -0.01 | $15.06 | $15.04 | 5,876 |
| Previous close | $15.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-07-2025 | $15.05 | $15.06 | $15.06 | $15.05 | 304,662 |
| 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 |
| 26-06-2025 | $14.87 | $14.84 | $14.87 | $14.83 | 305,323 |
| 25-06-2025 | $14.78 | $14.80 | $14.81 | $14.77 | 317,498 |
| 24-06-2025 | $14.83 | $14.82 | $14.84 | $14.81 | 237,384 |
| 23-06-2025 | $14.74 | $14.67 | $14.75 | $14.59 | 510,300 |
| 20-06-2025 | $14.81 | $14.80 | $14.82 | $14.77 | 239,552 |
| 18-06-2025 | $14.87 | $14.87 | $14.89 | $14.84 | 130,698 |
| 17-06-2025 | $14.76 | $14.85 | $14.86 | $14.76 | 308,171 |
| 16-06-2025 | $14.85 | $14.86 | $14.87 | $14.85 | 132,046 |
| 13-06-2025 | $14.74 | $14.81 | $14.83 | $14.71 | 216,995 |
| 12-06-2025 | $14.84 | $14.83 | $14.84 | $14.82 | 134,217 |
| 11-06-2025 | $14.84 | $14.87 | $14.87 | $14.83 | 819,113 |
| 10-06-2025 | $14.84 | $14.84 | $14.85 | $14.83 | 188,118 |
| 09-06-2025 | $14.82 | $14.81 | $14.84 | $14.80 | 186,964 |
| 06-06-2025 | $14.75 | $14.77 | $14.77 | $14.74 | 248,294 |
| 05-06-2025 | $14.63 | $14.68 | $14.69 | $14.61 | 344,333 |
| 04-06-2025 | $14.63 | $14.65 | $14.66 | $14.63 | 185,412 |
Graphs are not available, please refer to the detailed table