Quotes and Market Data
Find a quote
TRICAN WELL
5.87 Up 0.07 (1.19 %)
Delayed : 2025/09/17 17:40:00
- Previous close $5.80
- Opening $5.78
- Price Ask $5.85
- Price Bid $5.85
- Size Bid 20
- Size Ask 9
- Today High $5.95
- Today Low $5.78
- 52 Weeks High $6.02
- 52 Weeks Low $3.69
- Volume 230,349
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.87 | Down $ -0.01 | $5.87 | $5.87 | 20,100 |
| 03:59 PM | $5.88 | Up $0.01 | $5.88 | $5.87 | 3,600 |
| 03:58 PM | $5.87 | Up $0.00 | $5.88 | $5.87 | 7,500 |
| 03:57 PM | $5.87 | Down $0.00 | $5.88 | $5.87 | 800 |
| 03:56 PM | $5.88 | Down $0.00 | $5.89 | $5.88 | 5,200 |
| 03:55 PM | $5.88 | Up $0.00 | $5.89 | $5.88 | 700 |
| 03:54 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 400 |
| 03:53 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 400 |
| 03:52 PM | $5.88 | Up $0.00 | $5.89 | $5.88 | 600 |
| 03:51 PM | $5.88 | Up $0.00 | $5.89 | $5.88 | 500 |
| 03:50 PM | $5.88 | Down $ -0.01 | $5.89 | $5.88 | 3,400 |
| 03:49 PM | $5.89 | Down $0.00 | $5.90 | $5.89 | 200 |
| 03:48 PM | $5.90 | Up $0.00 | $5.90 | $5.89 | 300 |
| 03:47 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 200 |
| 03:46 PM | $5.89 | Down $0.00 | $5.89 | $5.89 | 100 |
| 03:45 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 200 |
| 03:44 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 200 |
| 03:43 PM | $5.89 | Down $0.00 | $5.90 | $5.89 | 600 |
| 03:42 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 100 |
| 03:41 PM | $5.90 | Up $0.00 | $5.90 | $5.89 | 200 |
| 03:40 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 100 |
| 03:38 PM | $5.89 | Down $0.00 | $5.89 | $5.89 | 200 |
| 03:38 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 03:37 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 200 |
| 03:36 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 200 |
| 03:35 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 100 |
| 03:33 PM | $5.89 | Down $0.00 | $5.89 | $5.89 | 200 |
| 03:33 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 03:31 PM | $5.90 | Down $ -0.01 | $5.90 | $5.90 | 1,100 |
| 03:31 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 0 |
| 03:28 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 100 |
| 03:28 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 0 |
| 03:28 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 0 |
| 03:27 PM | $5.90 | Down $ -0.01 | $5.91 | $5.90 | 10,500 |
| 03:26 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 100 |
| 03:24 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 200 |
| 03:24 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 0 |
| 03:23 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 200 |
| 03:21 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 100 |
| 03:21 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 0 |
| 03:20 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 100 |
| 03:18 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 100 |
| 03:18 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 0 |
| 03:16 PM | $5.90 | Up $0.01 | $5.90 | $5.90 | 1,100 |
| 03:16 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 0 |
| 03:15 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 200 |
| 03:14 PM | $5.90 | Down $ -0.02 | $5.91 | $5.90 | 3,500 |
| 03:12 PM | $5.91 | Down $0.00 | $5.91 | $5.91 | 400 |
| 03:12 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 0 |
| 03:09 PM | $5.92 | Up $0.00 | $5.92 | $5.91 | 3,400 |
| 03:09 PM | $5.92 | Up $0.00 | $5.92 | $5.91 | 0 |
| 03:09 PM | $5.92 | Up $0.00 | $5.92 | $5.91 | 0 |
| 03:08 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 1,500 |
| 03:07 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 100 |
| 03:06 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 100 |
| 03:04 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 100 |
| 03:04 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 0 |
| 03:01 PM | $5.90 | Down $ -0.01 | $5.90 | $5.90 | 4,100 |
| 03:01 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 0 |
| 03:01 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 0 |
| 02:59 PM | $5.91 | Up $0.01 | $5.92 | $5.91 | 2,600 |
| 02:59 PM | $5.91 | Up $0.00 | $5.92 | $5.91 | 0 |
| 02:58 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 500 |
| 02:57 PM | $5.90 | Up $0.01 | $5.91 | $5.90 | 1,300 |
| 02:55 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 1,900 |
| 02:55 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 02:52 PM | $5.89 | Down $ -0.02 | $5.90 | $5.89 | 5,000 |
| 02:52 PM | $5.89 | Up $0.00 | $5.90 | $5.89 | 0 |
| 02:52 PM | $5.89 | Up $0.00 | $5.90 | $5.89 | 0 |
| 02:51 PM | $5.91 | Down $0.00 | $5.91 | $5.91 | 3,600 |
| 02:49 PM | $5.92 | Down $ -0.01 | $5.93 | $5.92 | 400 |
| 02:49 PM | $5.92 | Up $0.00 | $5.93 | $5.92 | 0 |
| 02:48 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 1,000 |
| 02:47 PM | $5.93 | Up $0.01 | $5.93 | $5.92 | 1,600 |
| 02:46 PM | $5.92 | Up $0.00 | $5.92 | $5.91 | 4,200 |
| 02:45 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 100 |
| 02:43 PM | $5.92 | Down $0.00 | $5.92 | $5.92 | 100 |
| 02:43 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 0 |
| 02:42 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 3,500 |
| 02:41 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 500 |
| 02:39 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 600 |
| 02:39 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 0 |
| 02:37 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 3,400 |
| 02:37 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 0 |
| 02:36 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 400 |
| 02:35 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 200 |
| 02:34 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 200 |
| 02:33 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 500 |
| 02:32 PM | $5.92 | Down $0.00 | $5.92 | $5.92 | 4,500 |
| 02:31 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 100 |
| 02:30 PM | $5.93 | Down $0.00 | $5.93 | $5.93 | 100 |
| 02:29 PM | $5.93 | Up $0.01 | $5.93 | $5.93 | 300 |
| 02:27 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 5,300 |
| 02:27 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 0 |
| 02:25 PM | $5.92 | Up $0.00 | $5.93 | $5.92 | 200 |
| 02:25 PM | $5.92 | Up $0.00 | $5.93 | $5.92 | 0 |
| 02:23 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 300 |
| 02:23 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 0 |
| 02:22 PM | $5.92 | Down $0.00 | $5.92 | $5.92 | 1,000 |
| 02:21 PM | $5.92 | Up $0.00 | $5.93 | $5.92 | 2,100 |
| 02:18 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 100 |
| 02:18 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 0 |
| 02:18 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 0 |
| 02:17 PM | $5.92 | Up $0.00 | $5.93 | $5.92 | 1,100 |
| 02:16 PM | $5.92 | Up $0.01 | $5.92 | $5.92 | 500 |
| 02:15 PM | $5.91 | Down $0.00 | $5.92 | $5.91 | 3,400 |
| 02:13 PM | $5.92 | Down $ -0.01 | $5.92 | $5.92 | 200 |
| 02:13 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 0 |
| 02:12 PM | $5.93 | Down $ -0.01 | $5.93 | $5.93 | 400 |
| 02:10 PM | $5.94 | Down $ -0.01 | $5.95 | $5.94 | 700 |
| 02:10 PM | $5.94 | Up $0.00 | $5.95 | $5.94 | 0 |
| 02:08 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 300 |
| 02:08 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 0 |
| 02:06 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 300 |
| 02:06 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 0 |
| 02:05 PM | $5.95 | Up $0.01 | $5.95 | $5.95 | 700 |
| 02:02 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 100 |
| 02:02 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 0 |
| 02:02 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 0 |
| 02:01 PM | $5.94 | Down $0.00 | $5.94 | $5.94 | 400 |
| 02:00 PM | $5.95 | Up $0.00 | $5.95 | $5.94 | 2,800 |
| 01:59 PM | $5.94 | Up $0.00 | $5.94 | $5.94 | 100 |
| 01:58 PM | $5.94 | Up $0.01 | $5.94 | $5.94 | 400 |
| 01:57 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 100 |
| 01:56 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 600 |
| 01:53 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 1,100 |
| 01:53 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 0 |
| 01:53 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 0 |
| 01:52 PM | $5.93 | Up $0.01 | $5.93 | $5.92 | 2,400 |
| 01:51 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 100 |
| 01:47 PM | $5.91 | Down $0.00 | $5.91 | $5.91 | 100 |
| 01:47 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 0 |
| 01:47 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 0 |
| 01:47 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 0 |
| 01:45 PM | $5.92 | Up $0.01 | $5.92 | $5.91 | 700 |
| 01:45 PM | $5.92 | Up $0.00 | $5.92 | $5.91 | 0 |
| 01:44 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 300 |
| 01:42 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 100 |
| 01:42 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 0 |
| 01:38 PM | $5.90 | Up $0.01 | $5.91 | $5.89 | 30,500 |
| 01:38 PM | $5.90 | Up $0.00 | $5.91 | $5.89 | 0 |
| 01:38 PM | $5.90 | Up $0.00 | $5.91 | $5.89 | 0 |
| 01:38 PM | $5.90 | Up $0.00 | $5.91 | $5.89 | 0 |
| 01:37 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 200 |
| 01:33 PM | $5.89 | Down $0.00 | $5.89 | $5.89 | 1,200 |
| 01:33 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 01:33 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 01:33 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 01:28 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 200 |
| 01:28 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 01:28 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 01:28 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 01:28 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 01:26 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 200 |
| 01:26 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 01:25 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 100 |
| 01:24 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 300 |
| 01:23 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 300 |
| 01:20 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 100 |
| 01:20 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 01:20 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 01:16 PM | $5.89 | Down $0.00 | $5.89 | $5.89 | 100 |
| 01:16 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 01:16 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 01:16 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 01:15 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 1,200 |
| 01:14 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 2,000 |
| 01:13 PM | $5.89 | Up $0.01 | $5.89 | $5.89 | 100 |
| 01:09 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 7,600 |
| 01:09 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 01:09 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 01:09 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 01:07 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 200 |
| 01:07 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 01:01 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 400 |
| 01:01 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 01:01 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 01:01 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 01:01 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 01:01 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 01:00 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 100 |
| 12:49 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 100 |
| 12:49 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:49 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:49 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:49 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:49 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:49 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:49 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:49 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:49 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:49 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:47 PM | $5.88 | Down $0.00 | $5.88 | $5.88 | 100 |
| 12:47 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:44 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 100 |
| 12:44 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:44 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:42 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 100 |
| 12:42 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:40 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 100 |
| 12:40 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:34 PM | $5.88 | Down $0.00 | $5.88 | $5.88 | 3,800 |
| 12:34 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:34 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:34 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:34 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:34 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:33 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 100 |
| 12:31 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 500 |
| 12:31 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:30 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 1,400 |
| 12:29 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 200 |
| 12:26 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 100 |
| 12:26 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:26 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:23 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 100 |
| 12:23 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:23 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:21 PM | $5.88 | Down $0.00 | $5.88 | $5.88 | 1,800 |
| 12:21 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:20 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 100 |
| 12:15 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 100 |
| 12:15 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:15 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:15 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:15 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:11 PM | $5.88 | Down $0.00 | $5.88 | $5.88 | 3,400 |
| 12:11 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:11 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:11 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:09 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 100 |
| 12:09 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:05 PM | $5.88 | Up $0.01 | $5.88 | $5.88 | 100 |
| 12:05 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:05 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:05 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:00 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 7,600 |
| 12:00 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 0 |
| 12:00 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 0 |
| 12:00 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 0 |
| 12:00 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 0 |
| 11:55 AM | $5.87 | Up $0.00 | $5.87 | $5.87 | 900 |
| 11:55 AM | $5.87 | Up $0.00 | $5.87 | $5.87 | 0 |
| 11:55 AM | $5.87 | Up $0.00 | $5.87 | $5.87 | 0 |
| 11:55 AM | $5.87 | Up $0.00 | $5.87 | $5.87 | 0 |
| 11:55 AM | $5.87 | Up $0.00 | $5.87 | $5.87 | 0 |
| 11:51 AM | $5.87 | Up $0.01 | $5.87 | $5.87 | 2,700 |
| 11:51 AM | $5.87 | Up $0.00 | $5.87 | $5.87 | 0 |
| 11:51 AM | $5.87 | Up $0.00 | $5.87 | $5.87 | 0 |
| 11:51 AM | $5.87 | Up $0.00 | $5.87 | $5.87 | 0 |
| 11:36 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 400 |
| 11:36 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 0 |
| 11:36 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 0 |
| 11:36 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 0 |
| 11:36 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 0 |
| 11:36 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 0 |
| 11:36 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 0 |
| 11:36 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 0 |
| 11:36 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 0 |
| 11:36 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 0 |
| 11:36 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 0 |
| 11:36 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 0 |
| 11:36 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 0 |
| 11:36 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 0 |
| 11:36 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 0 |
| 11:35 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 600 |
| 11:34 AM | $5.86 | Up $0.02 | $5.86 | $5.85 | 2,400 |
| 11:31 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 100 |
| 11:31 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 11:31 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 11:29 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 1,800 |
| 11:29 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 11:21 AM | $5.85 | Down $0.00 | $5.85 | $5.85 | 1,700 |
| 11:21 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 11:21 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 11:21 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 11:21 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 11:21 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 11:21 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 11:21 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 11:17 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 1,100 |
| 11:17 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 11:17 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 11:17 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 11:14 AM | $5.85 | Down $ -0.01 | $5.85 | $5.85 | 100 |
| 11:14 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 11:14 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 11:13 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 500 |
| 11:11 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 500 |
| 11:11 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 0 |
| 11:09 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 1,600 |
| 11:09 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 0 |
| 11:08 AM | $5.86 | Up $0.01 | $5.86 | $5.86 | 1,200 |
| 11:07 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 2,100 |
| 11:01 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 100 |
| 11:01 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 11:01 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 11:01 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 11:01 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 11:01 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 10:54 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 100 |
| 10:54 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 10:54 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 10:54 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 10:54 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 10:54 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 10:54 AM | $5.85 | Up $0.00 | $5.85 | $5.85 | 0 |
| 10:49 AM | $5.84 | Up $0.00 | $5.85 | $5.84 | 1,000 |
| 10:49 AM | $5.84 | Up $0.00 | $5.85 | $5.84 | 0 |
| 10:49 AM | $5.84 | Up $0.00 | $5.85 | $5.84 | 0 |
| 10:49 AM | $5.84 | Up $0.00 | $5.85 | $5.84 | 0 |
| 10:49 AM | $5.84 | Up $0.00 | $5.85 | $5.84 | 0 |
| 10:48 AM | $5.84 | Up $0.00 | $5.84 | $5.84 | 700 |
| 10:47 AM | $5.84 | Up $0.00 | $5.84 | $5.83 | 500 |
| 10:46 AM | $5.84 | Up $0.01 | $5.84 | $5.83 | 700 |
| 10:40 AM | $5.82 | Down $0.00 | $5.82 | $5.82 | 200 |
| 10:40 AM | $5.82 | Up $0.00 | $5.82 | $5.82 | 0 |
| 10:40 AM | $5.82 | Up $0.00 | $5.82 | $5.82 | 0 |
| 10:40 AM | $5.82 | Up $0.00 | $5.82 | $5.82 | 0 |
| 10:40 AM | $5.82 | Up $0.00 | $5.82 | $5.82 | 0 |
| 10:40 AM | $5.82 | Up $0.00 | $5.82 | $5.82 | 0 |
| 10:32 AM | $5.83 | Down $0.00 | $5.83 | $5.83 | 100 |
| 10:32 AM | $5.83 | Up $0.00 | $5.83 | $5.83 | 0 |
| 10:32 AM | $5.83 | Up $0.00 | $5.83 | $5.83 | 0 |
| 10:32 AM | $5.83 | Up $0.00 | $5.83 | $5.83 | 0 |
| 10:32 AM | $5.83 | Up $0.00 | $5.83 | $5.83 | 0 |
| 10:32 AM | $5.83 | Up $0.00 | $5.83 | $5.83 | 0 |
| 10:32 AM | $5.83 | Up $0.00 | $5.83 | $5.83 | 0 |
| 10:32 AM | $5.83 | Up $0.00 | $5.83 | $5.83 | 0 |
| 10:30 AM | $5.83 | Up $0.01 | $5.83 | $5.83 | 100 |
| 10:30 AM | $5.83 | Up $0.00 | $5.83 | $5.83 | 0 |
| 10:29 AM | $5.82 | Down $ -0.01 | $5.83 | $5.82 | 700 |
| 10:22 AM | $5.84 | Up $0.00 | $5.84 | $5.84 | 100 |
| 10:22 AM | $5.84 | Up $0.00 | $5.84 | $5.84 | 0 |
| 10:22 AM | $5.84 | Up $0.00 | $5.84 | $5.84 | 0 |
| 10:22 AM | $5.84 | Up $0.00 | $5.84 | $5.84 | 0 |
| 10:22 AM | $5.84 | Up $0.00 | $5.84 | $5.84 | 0 |
| 10:22 AM | $5.84 | Up $0.00 | $5.84 | $5.84 | 0 |
| 10:22 AM | $5.84 | Up $0.00 | $5.84 | $5.84 | 0 |
| 10:21 AM | $5.83 | Up $0.00 | $5.84 | $5.83 | 400 |
| 10:19 AM | $5.83 | Up $0.00 | $5.83 | $5.83 | 100 |
| 10:19 AM | $5.83 | Up $0.00 | $5.83 | $5.83 | 0 |
| 10:18 AM | $5.83 | Up $0.01 | $5.84 | $5.83 | 400 |
| 10:13 AM | $5.82 | Up $0.00 | $5.82 | $5.82 | 300 |
| 10:13 AM | $5.82 | Up $0.00 | $5.82 | $5.82 | 0 |
| 10:13 AM | $5.82 | Up $0.00 | $5.82 | $5.82 | 0 |
| 10:13 AM | $5.82 | Up $0.00 | $5.82 | $5.82 | 0 |
| 10:13 AM | $5.82 | Up $0.00 | $5.82 | $5.82 | 0 |
| 10:12 AM | $5.82 | Down $0.00 | $5.82 | $5.82 | 100 |
| 10:09 AM | $5.82 | Up $0.00 | $5.82 | $5.82 | 200 |
| 10:09 AM | $5.82 | Up $0.00 | $5.82 | $5.82 | 0 |
| 10:09 AM | $5.82 | Up $0.00 | $5.82 | $5.82 | 0 |
| 10:06 AM | $5.82 | Up $0.00 | $5.82 | $5.82 | 1,300 |
| 10:06 AM | $5.82 | Up $0.00 | $5.82 | $5.82 | 0 |
| 10:06 AM | $5.82 | Up $0.00 | $5.82 | $5.82 | 0 |
| 10:04 AM | $5.82 | Down $0.00 | $5.82 | $5.82 | 600 |
| 10:04 AM | $5.82 | Up $0.00 | $5.82 | $5.82 | 0 |
| 10:00 AM | $5.82 | Up $0.02 | $5.82 | $5.81 | 300 |
| 10:00 AM | $5.82 | Up $0.00 | $5.82 | $5.81 | 0 |
| 10:00 AM | $5.82 | Up $0.00 | $5.82 | $5.81 | 0 |
| 10:00 AM | $5.82 | Up $0.00 | $5.82 | $5.81 | 0 |
| 09:59 AM | $5.81 | Up $0.00 | $5.81 | $5.81 | 100 |
| 09:57 AM | $5.81 | Up $0.00 | $5.81 | $5.81 | 100 |
| 09:57 AM | $5.81 | Up $0.00 | $5.81 | $5.81 | 0 |
| 09:50 AM | $5.80 | Up $0.00 | $5.80 | $5.80 | 200 |
| 09:50 AM | $5.80 | Up $0.00 | $5.80 | $5.80 | 0 |
| 09:50 AM | $5.80 | Up $0.00 | $5.80 | $5.80 | 0 |
| 09:50 AM | $5.80 | Up $0.00 | $5.80 | $5.80 | 0 |
| 09:50 AM | $5.80 | Up $0.00 | $5.80 | $5.80 | 0 |
| 09:50 AM | $5.80 | Up $0.00 | $5.80 | $5.80 | 0 |
| 09:50 AM | $5.80 | Up $0.00 | $5.80 | $5.80 | 0 |
| 09:48 AM | $5.80 | Up $0.01 | $5.80 | $5.80 | 200 |
| 09:48 AM | $5.80 | Up $0.00 | $5.80 | $5.80 | 0 |
| 09:47 AM | $5.79 | Up $0.01 | $5.79 | $5.79 | 400 |
| 09:46 AM | $5.78 | Up $0.00 | $5.78 | $5.78 | 100 |
| 09:42 AM | $5.78 | Up $0.00 | $5.78 | $5.78 | 500 |
| 09:42 AM | $5.78 | Up $0.00 | $5.78 | $5.78 | 0 |
| 09:42 AM | $5.78 | Up $0.00 | $5.78 | $5.78 | 0 |
| 09:42 AM | $5.78 | Up $0.00 | $5.78 | $5.78 | 0 |
| 09:41 AM | $5.78 | Up $0.00 | $5.78 | $5.78 | 100 |
| 09:40 AM | $5.78 | Up $0.00 | $5.78 | $5.78 | 100 |
| 09:36 AM | $5.78 | Up $0.00 | $5.78 | $5.78 | 200 |
| 09:36 AM | $5.78 | Up $0.00 | $5.78 | $5.78 | 0 |
| 09:36 AM | $5.78 | Up $0.00 | $5.78 | $5.78 | 0 |
| 09:36 AM | $5.78 | Up $0.00 | $5.78 | $5.78 | 0 |
| 09:30 AM | $5.78 | Down $ -0.02 | $5.78 | $5.78 | 400 |
| 09:30 AM | $5.78 | Up $0.00 | $5.78 | $5.78 | 0 |
| 09:30 AM | $5.78 | Up $0.00 | $5.78 | $5.78 | 0 |
| 09:30 AM | $5.78 | Up $0.00 | $5.78 | $5.78 | 0 |
| 09:30 AM | $5.78 | Up $0.00 | $5.78 | $5.78 | 0 |
| 09:30 AM | $5.78 | Up $0.00 | $5.78 | $5.78 | 0 |
| Previous close | $5.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-09-2025 | $5.87 | $5.87 | $5.95 | $5.87 | 200,500 |
| 16-09-2025 | $5.80 | $5.81 | $5.83 | $5.77 | 83,400 |
| 15-09-2025 | $5.79 | $5.76 | $5.83 | $5.75 | 387,800 |
| 12-09-2025 | $5.73 | $5.78 | $5.78 | $5.72 | 105,400 |
| 11-09-2025 | $5.82 | $5.78 | $5.82 | $5.77 | 398,900 |
| 10-09-2025 | $5.83 | $5.80 | $5.85 | $5.79 | 124,900 |
| 09-09-2025 | $5.76 | $5.74 | $5.80 | $5.74 | 133,900 |
| 08-09-2025 | $5.77 | $5.76 | $5.81 | $5.74 | 156,000 |
| 05-09-2025 | $5.79 | $5.77 | $5.80 | $5.73 | 177,400 |
| 04-09-2025 | $5.94 | $5.94 | $5.96 | $5.92 | 151,200 |
| 03-09-2025 | $5.95 | $5.97 | $5.99 | $5.91 | 248,500 |
| 02-09-2025 | $5.95 | $5.92 | $5.96 | $5.90 | 91,700 |
| 29-08-2025 | $5.96 | $5.98 | $5.98 | $5.93 | 145,100 |
| 28-08-2025 | $5.94 | $5.89 | $5.98 | $5.88 | 441,400 |
| 27-08-2025 | $5.82 | $5.78 | $5.82 | $5.72 | 449,800 |
| 26-08-2025 | $5.78 | $5.79 | $5.81 | $5.74 | 299,500 |
| 25-08-2025 | $5.80 | $5.78 | $5.82 | $5.74 | 456,400 |
| 22-08-2025 | $5.87 | $5.89 | $5.89 | $5.84 | 177,000 |
| 21-08-2025 | $5.79 | $5.79 | $5.82 | $5.78 | 127,300 |
| 20-08-2025 | $5.71 | $5.73 | $5.75 | $5.70 | 225,900 |
| 19-08-2025 | $5.72 | $5.77 | $5.77 | $5.67 | 269,100 |
| 18-08-2025 | $5.91 | $5.87 | $5.94 | $5.87 | 283,600 |
| 15-08-2025 | $5.84 | $5.90 | $5.93 | $5.83 | 168,700 |
| 14-08-2025 | $5.95 | $5.94 | $5.99 | $5.93 | 280,600 |
| 13-08-2025 | $5.99 | $5.85 | $6.00 | $5.85 | 624,300 |
| 12-08-2025 | $5.95 | $5.94 | $5.97 | $5.91 | 1,299,900 |
| 11-08-2025 | $5.84 | $5.81 | $5.85 | $5.79 | 454,200 |
| 08-08-2025 | $5.84 | $5.74 | $5.85 | $5.74 | 432,700 |
| 07-08-2025 | $5.76 | $5.71 | $5.80 | $5.71 | 247,100 |
| 06-08-2025 | $5.61 | $5.62 | $5.66 | $5.58 | 198,800 |
Graphs are not available, please refer to the detailed table