Quotes and Market Data
Find a quote
VEREN INC
8.35 Up 0.26 (3.11 %)
Delayed : 2025/05/08 17:40:00
- Previous close $8.09
- Opening $8.12
- Price Ask $8.34
- Price Bid $8.34
- Size Bid 10
- Size Ask 5
- Today High $8.42
- Today Low $8.10
- 52 Weeks High $12.47
- 52 Weeks Low $6.34
- Volume 3,829,110
Fundamentals
- P/E Ratio : 18.15
- Earnings/Share : 1.17
- Dividends/Share : $0.12
- Current Div. Yield : 5.51
- Market Cap (M) : 5,108.67
- Shares Out (M) : 611.82
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.35 | Down $ -0.01 | $8.35 | $8.35 | 776,200 |
| 03:59 PM | $8.36 | Down $ -0.01 | $8.38 | $8.36 | 90,700 |
| 03:58 PM | $8.37 | Down $ -0.01 | $8.38 | $8.36 | 16,700 |
| 03:57 PM | $8.38 | Up $0.02 | $8.38 | $8.36 | 37,400 |
| 03:56 PM | $8.36 | Up $0.00 | $8.37 | $8.36 | 42,400 |
| 03:55 PM | $8.36 | Down $ -0.01 | $8.37 | $8.35 | 24,800 |
| 03:54 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 1,600 |
| 03:53 PM | $8.37 | Up $0.01 | $8.37 | $8.36 | 20,500 |
| 03:52 PM | $8.36 | Down $ -0.01 | $8.37 | $8.35 | 31,500 |
| 03:51 PM | $8.37 | Down $ -0.01 | $8.37 | $8.36 | 15,000 |
| 03:50 PM | $8.38 | Down $ -0.02 | $8.39 | $8.37 | 43,000 |
| 03:49 PM | $8.39 | Up $0.00 | $8.40 | $8.39 | 5,100 |
| 03:48 PM | $8.39 | Up $0.00 | $8.40 | $8.39 | 5,000 |
| 03:47 PM | $8.39 | Down $ -0.01 | $8.41 | $8.39 | 16,000 |
| 03:46 PM | $8.40 | Up $0.01 | $8.40 | $8.39 | 36,500 |
| 03:45 PM | $8.40 | Down $ -0.01 | $8.40 | $8.39 | 36,900 |
| 03:44 PM | $8.40 | Up $0.00 | $8.40 | $8.40 | 2,500 |
| 03:43 PM | $8.40 | Up $0.01 | $8.40 | $8.40 | 600 |
| 03:42 PM | $8.40 | Down $ -0.01 | $8.40 | $8.40 | 1,800 |
| 03:41 PM | $8.40 | Up $0.00 | $8.40 | $8.40 | 3,200 |
| 03:40 PM | $8.40 | Up $0.01 | $8.40 | $8.40 | 500 |
| 03:39 PM | $8.39 | Down $ -0.01 | $8.40 | $8.39 | 4,500 |
| 03:38 PM | $8.40 | Up $0.00 | $8.40 | $8.39 | 19,700 |
| 03:37 PM | $8.40 | Up $0.01 | $8.40 | $8.40 | 1,000 |
| 03:36 PM | $8.40 | Down $ -0.02 | $8.41 | $8.39 | 34,200 |
| 03:35 PM | $8.41 | Up $0.01 | $8.41 | $8.40 | 13,100 |
| 03:34 PM | $8.40 | Up $0.01 | $8.40 | $8.40 | 400 |
| 03:33 PM | $8.40 | Up $0.00 | $8.40 | $8.39 | 1,900 |
| 03:32 PM | $8.40 | Down $ -0.01 | $8.40 | $8.40 | 200 |
| 03:31 PM | $8.40 | Up $0.00 | $8.40 | $8.40 | 2,400 |
| 03:30 PM | $8.40 | Up $0.01 | $8.40 | $8.40 | 1,200 |
| 03:29 PM | $8.39 | Down $ -0.02 | $8.41 | $8.39 | 9,100 |
| 03:28 PM | $8.41 | Up $0.01 | $8.41 | $8.40 | 500 |
| 03:27 PM | $8.40 | Up $0.00 | $8.40 | $8.40 | 2,100 |
| 03:26 PM | $8.40 | Up $0.00 | $8.40 | $8.40 | 5,700 |
| 03:25 PM | $8.40 | Up $0.00 | $8.40 | $8.40 | 700 |
| 03:24 PM | $8.40 | Up $0.01 | $8.40 | $8.39 | 2,500 |
| 03:23 PM | $8.39 | Down $ -0.01 | $8.40 | $8.39 | 300 |
| 03:22 PM | $8.40 | Up $0.01 | $8.40 | $8.38 | 8,800 |
| 03:21 PM | $8.40 | Up $0.01 | $8.40 | $8.39 | 7,600 |
| 03:20 PM | $8.39 | Up $0.02 | $8.39 | $8.38 | 21,800 |
| 03:18 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 900 |
| 03:18 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 0 |
| 03:17 PM | $8.37 | Down $ -0.01 | $8.37 | $8.37 | 2,200 |
| 03:16 PM | $8.38 | Up $0.01 | $8.38 | $8.37 | 3,300 |
| 03:15 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 6,500 |
| 03:14 PM | $8.37 | Up $0.00 | $8.37 | $8.36 | 1,700 |
| 03:13 PM | $8.37 | Up $0.01 | $8.37 | $8.36 | 700 |
| 03:12 PM | $8.36 | Up $0.01 | $8.36 | $8.36 | 700 |
| 03:11 PM | $8.35 | Down $ -0.01 | $8.36 | $8.35 | 9,800 |
| 03:10 PM | $8.36 | Up $0.01 | $8.36 | $8.35 | 13,500 |
| 03:09 PM | $8.35 | Down $ -0.01 | $8.36 | $8.35 | 2,100 |
| 03:08 PM | $8.36 | Up $0.01 | $8.36 | $8.35 | 1,000 |
| 03:07 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 2,700 |
| 03:06 PM | $8.35 | Up $0.00 | $8.36 | $8.35 | 1,700 |
| 03:05 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 9,400 |
| 03:04 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 57,000 |
| 03:03 PM | $8.35 | Up $0.00 | $8.36 | $8.35 | 1,300 |
| 03:00 PM | $8.35 | Down $ -0.01 | $8.36 | $8.35 | 2,000 |
| 03:00 PM | $8.35 | Up $0.00 | $8.36 | $8.35 | 0 |
| 03:00 PM | $8.35 | Up $0.00 | $8.36 | $8.35 | 0 |
| 02:59 PM | $8.36 | Up $0.01 | $8.36 | $8.36 | 600 |
| 02:58 PM | $8.35 | Down $ -0.01 | $8.35 | $8.35 | 300 |
| 02:56 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 2,600 |
| 02:56 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 02:55 PM | $8.36 | Down $ -0.01 | $8.36 | $8.36 | 6,300 |
| 02:54 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 400 |
| 02:53 PM | $8.37 | Up $0.01 | $8.37 | $8.36 | 2,600 |
| 02:52 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 500 |
| 02:51 PM | $8.36 | Down $0.00 | $8.36 | $8.36 | 600 |
| 02:50 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 400 |
| 02:49 PM | $8.36 | Down $0.00 | $8.36 | $8.36 | 1,600 |
| 02:48 PM | $8.36 | Down $ -0.01 | $8.37 | $8.36 | 3,300 |
| 02:47 PM | $8.37 | Up $0.01 | $8.37 | $8.36 | 3,500 |
| 02:46 PM | $8.36 | Up $0.01 | $8.36 | $8.36 | 800 |
| 02:44 PM | $8.35 | Down $ -0.01 | $8.36 | $8.35 | 4,100 |
| 02:44 PM | $8.35 | Up $0.00 | $8.36 | $8.35 | 0 |
| 02:43 PM | $8.36 | Up $0.00 | $8.36 | $8.35 | 600 |
| 02:42 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 1,200 |
| 02:41 PM | $8.36 | Up $0.01 | $8.36 | $8.35 | 12,300 |
| 02:40 PM | $8.35 | Down $ -0.01 | $8.35 | $8.35 | 2,600 |
| 02:39 PM | $8.36 | Down $0.00 | $8.36 | $8.35 | 2,200 |
| 02:38 PM | $8.36 | Up $0.00 | $8.37 | $8.36 | 4,100 |
| 02:36 PM | $8.36 | Down $ -0.01 | $8.36 | $8.36 | 300 |
| 02:36 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 02:35 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 400 |
| 02:34 PM | $8.37 | Up $0.00 | $8.37 | $8.36 | 1,500 |
| 02:33 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 1,000 |
| 02:32 PM | $8.37 | Up $0.01 | $8.37 | $8.37 | 600 |
| 02:31 PM | $8.36 | Down $ -0.01 | $8.36 | $8.36 | 15,800 |
| 02:30 PM | $8.37 | Up $0.02 | $8.37 | $8.36 | 1,900 |
| 02:29 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 8,800 |
| 02:28 PM | $8.35 | Up $0.01 | $8.35 | $8.35 | 400 |
| 02:27 PM | $8.34 | Down $ -0.01 | $8.34 | $8.34 | 10,000 |
| 02:24 PM | $8.35 | Up $0.00 | $8.35 | $8.34 | 500 |
| 02:24 PM | $8.35 | Up $0.00 | $8.35 | $8.34 | 0 |
| 02:24 PM | $8.35 | Up $0.00 | $8.35 | $8.34 | 0 |
| 02:22 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 1,500 |
| 02:22 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 02:21 PM | $8.35 | Up $0.01 | $8.35 | $8.34 | 3,000 |
| 02:20 PM | $8.34 | Down $ -0.01 | $8.35 | $8.34 | 700 |
| 02:19 PM | $8.35 | Up $0.01 | $8.35 | $8.34 | 4,600 |
| 02:18 PM | $8.34 | Down $0.00 | $8.34 | $8.34 | 8,300 |
| 02:17 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 800 |
| 02:16 PM | $8.34 | Up $0.00 | $8.35 | $8.34 | 5,600 |
| 02:15 PM | $8.34 | Up $0.00 | $8.35 | $8.34 | 500 |
| 02:14 PM | $8.34 | Down $ -0.01 | $8.35 | $8.34 | 200 |
| 02:13 PM | $8.35 | Down $0.00 | $8.35 | $8.35 | 200 |
| 02:12 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 200 |
| 02:11 PM | $8.35 | Up $0.00 | $8.35 | $8.34 | 1,400 |
| 02:10 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 600 |
| 02:09 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 600 |
| 02:08 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 1,700 |
| 02:07 PM | $8.35 | Down $ -0.01 | $8.36 | $8.35 | 5,100 |
| 02:06 PM | $8.36 | Up $0.02 | $8.36 | $8.35 | 500 |
| 02:05 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 2,100 |
| 02:03 PM | $8.34 | Up $0.01 | $8.34 | $8.33 | 6,600 |
| 02:03 PM | $8.34 | Up $0.00 | $8.34 | $8.33 | 0 |
| 02:02 PM | $8.33 | Down $ -0.01 | $8.34 | $8.33 | 400 |
| 02:01 PM | $8.34 | Down $ -0.01 | $8.35 | $8.34 | 8,000 |
| 02:00 PM | $8.35 | Up $0.01 | $8.35 | $8.34 | 15,500 |
| 01:59 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 600 |
| 01:58 PM | $8.34 | Up $0.01 | $8.34 | $8.33 | 19,100 |
| 01:57 PM | $8.33 | Down $ -0.01 | $8.34 | $8.33 | 3,900 |
| 01:56 PM | $8.34 | Down $ -0.01 | $8.35 | $8.34 | 7,800 |
| 01:52 PM | $8.35 | Up $0.01 | $8.35 | $8.35 | 500 |
| 01:52 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 01:52 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 01:52 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 01:50 PM | $8.34 | Down $ -0.01 | $8.34 | $8.34 | 100 |
| 01:50 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 0 |
| 01:49 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 1,300 |
| 01:47 PM | $8.35 | Down $ -0.01 | $8.36 | $8.35 | 3,000 |
| 01:47 PM | $8.35 | Up $0.00 | $8.36 | $8.35 | 0 |
| 01:46 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 300 |
| 01:45 PM | $8.36 | Up $0.01 | $8.36 | $8.36 | 700 |
| 01:44 PM | $8.35 | Down $ -0.01 | $8.35 | $8.35 | 100 |
| 01:43 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 100 |
| 01:42 PM | $8.36 | Down $0.00 | $8.36 | $8.35 | 7,300 |
| 01:41 PM | $8.36 | Down $ -0.01 | $8.36 | $8.36 | 200 |
| 01:40 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 100 |
| 01:38 PM | $8.37 | Up $0.01 | $8.37 | $8.36 | 200 |
| 01:38 PM | $8.37 | Up $0.00 | $8.37 | $8.36 | 0 |
| 01:37 PM | $8.36 | Up $0.01 | $8.36 | $8.35 | 2,300 |
| 01:36 PM | $8.35 | Down $0.00 | $8.35 | $8.35 | 400 |
| 01:35 PM | $8.35 | Down $ -0.01 | $8.35 | $8.35 | 500 |
| 01:34 PM | $8.36 | Down $0.00 | $8.36 | $8.35 | 500 |
| 01:33 PM | $8.36 | Down $ -0.01 | $8.37 | $8.36 | 1,100 |
| 01:31 PM | $8.37 | Up $0.01 | $8.37 | $8.36 | 2,500 |
| 01:31 PM | $8.37 | Up $0.00 | $8.37 | $8.36 | 0 |
| 01:30 PM | $8.36 | Down $ -0.01 | $8.37 | $8.36 | 800 |
| 01:29 PM | $8.37 | Down $0.00 | $8.37 | $8.37 | 2,300 |
| 01:28 PM | $8.37 | Down $ -0.01 | $8.37 | $8.37 | 1,300 |
| 01:27 PM | $8.38 | Up $0.00 | $8.38 | $8.37 | 700 |
| 01:26 PM | $8.38 | Up $0.01 | $8.38 | $8.37 | 2,200 |
| 01:25 PM | $8.37 | Up $0.00 | $8.38 | $8.37 | 1,100 |
| 01:24 PM | $8.37 | Down $ -0.01 | $8.37 | $8.37 | 200 |
| 01:23 PM | $8.38 | Up $0.01 | $8.38 | $8.38 | 400 |
| 01:22 PM | $8.38 | Up $0.00 | $8.38 | $8.37 | 1,300 |
| 01:21 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 1,400 |
| 01:20 PM | $8.38 | Down $ -0.01 | $8.38 | $8.38 | 200 |
| 01:19 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 400 |
| 01:18 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 400 |
| 01:17 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 200 |
| 01:16 PM | $8.38 | Up $0.00 | $8.39 | $8.38 | 6,700 |
| 01:15 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 1,900 |
| 01:14 PM | $8.38 | Down $ -0.01 | $8.38 | $8.38 | 2,300 |
| 01:13 PM | $8.39 | Up $0.02 | $8.39 | $8.38 | 700 |
| 01:12 PM | $8.37 | Down $ -0.02 | $8.38 | $8.37 | 1,800 |
| 01:11 PM | $8.39 | Up $0.02 | $8.39 | $8.37 | 15,700 |
| 01:09 PM | $8.38 | Down $ -0.01 | $8.38 | $8.38 | 6,400 |
| 01:09 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 0 |
| 01:08 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 300 |
| 01:06 PM | $8.38 | Down $0.00 | $8.38 | $8.38 | 100 |
| 01:06 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 0 |
| 01:05 PM | $8.39 | Up $0.00 | $8.39 | $8.38 | 9,200 |
| 01:04 PM | $8.39 | Up $0.02 | $8.39 | $8.38 | 7,500 |
| 01:03 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 5,500 |
| 01:02 PM | $8.37 | Up $0.01 | $8.37 | $8.36 | 6,600 |
| 01:01 PM | $8.36 | Down $ -0.02 | $8.38 | $8.36 | 38,400 |
| 01:00 PM | $8.38 | Down $ -0.01 | $8.39 | $8.38 | 1,800 |
| 12:59 PM | $8.39 | Down $0.00 | $8.40 | $8.38 | 6,400 |
| 12:58 PM | $8.40 | Down $ -0.01 | $8.40 | $8.40 | 200 |
| 12:57 PM | $8.40 | Up $0.00 | $8.41 | $8.40 | 8,400 |
| 12:56 PM | $8.40 | Down $ -0.01 | $8.41 | $8.40 | 2,800 |
| 12:54 PM | $8.41 | Up $0.00 | $8.41 | $8.41 | 1,200 |
| 12:54 PM | $8.41 | Up $0.00 | $8.41 | $8.41 | 0 |
| 12:53 PM | $8.41 | Up $0.00 | $8.41 | $8.41 | 6,300 |
| 12:52 PM | $8.41 | Up $0.01 | $8.41 | $8.41 | 700 |
| 12:51 PM | $8.41 | Down $ -0.01 | $8.42 | $8.41 | 9,400 |
| 12:50 PM | $8.42 | Up $0.00 | $8.42 | $8.41 | 2,400 |
| 12:49 PM | $8.41 | Up $0.02 | $8.41 | $8.39 | 78,700 |
| 12:48 PM | $8.39 | Up $0.00 | $8.39 | $8.39 | 12,000 |
| 12:47 PM | $8.39 | Up $0.01 | $8.39 | $8.38 | 500 |
| 12:46 PM | $8.38 | Down $ -0.01 | $8.39 | $8.38 | 20,300 |
| 12:45 PM | $8.39 | Up $0.02 | $8.39 | $8.38 | 136,500 |
| 12:44 PM | $8.38 | Up $0.01 | $8.38 | $8.37 | 2,800 |
| 12:43 PM | $8.37 | Up $0.01 | $8.37 | $8.37 | 400 |
| 12:41 PM | $8.36 | Up $0.01 | $8.36 | $8.36 | 4,000 |
| 12:41 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 12:40 PM | $8.35 | Up $0.00 | $8.36 | $8.35 | 12,900 |
| 12:39 PM | $8.35 | Down $ -0.01 | $8.36 | $8.35 | 6,800 |
| 12:38 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 500 |
| 12:37 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 400 |
| 12:36 PM | $8.36 | Down $ -0.01 | $8.36 | $8.36 | 2,800 |
| 12:35 PM | $8.37 | Up $0.01 | $8.37 | $8.36 | 3,000 |
| 12:34 PM | $8.36 | Up $0.02 | $8.36 | $8.35 | 3,600 |
| 12:33 PM | $8.34 | Up $0.01 | $8.34 | $8.34 | 100 |
| 12:32 PM | $8.33 | Down $ -0.02 | $8.35 | $8.33 | 7,400 |
| 12:31 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 300 |
| 12:30 PM | $8.35 | Up $0.01 | $8.35 | $8.35 | 400 |
| 12:28 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 100 |
| 12:28 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 0 |
| 12:27 PM | $8.34 | Up $0.01 | $8.34 | $8.34 | 12,100 |
| 12:26 PM | $8.33 | Down $ -0.01 | $8.33 | $8.33 | 200 |
| 12:25 PM | $8.34 | Up $0.00 | $8.34 | $8.33 | 2,500 |
| 12:24 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 1,500 |
| 12:23 PM | $8.34 | Up $0.01 | $8.34 | $8.34 | 600 |
| 12:22 PM | $8.33 | Down $ -0.01 | $8.34 | $8.33 | 1,500 |
| 12:21 PM | $8.34 | Down $ -0.01 | $8.35 | $8.34 | 400 |
| 12:20 PM | $8.35 | Up $0.00 | $8.36 | $8.35 | 1,900 |
| 12:19 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 200 |
| 12:18 PM | $8.35 | Down $ -0.01 | $8.36 | $8.35 | 500 |
| 12:17 PM | $8.36 | Up $0.00 | $8.37 | $8.36 | 300 |
| 12:16 PM | $8.36 | Down $ -0.01 | $8.36 | $8.36 | 1,000 |
| 12:15 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 100 |
| 12:14 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 300 |
| 12:13 PM | $8.37 | Up $0.00 | $8.38 | $8.37 | 1,200 |
| 12:12 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 42,600 |
| 12:11 PM | $8.37 | Down $ -0.01 | $8.37 | $8.37 | 100 |
| 12:10 PM | $8.38 | Down $ -0.01 | $8.39 | $8.37 | 3,900 |
| 12:09 PM | $8.39 | Up $0.00 | $8.39 | $8.38 | 3,500 |
| 12:08 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 3,400 |
| 12:07 PM | $8.38 | Up $0.00 | $8.38 | $8.37 | 400 |
| 12:06 PM | $8.38 | Down $ -0.01 | $8.38 | $8.38 | 22,700 |
| 12:05 PM | $8.39 | Up $0.00 | $8.39 | $8.39 | 400 |
| 12:04 PM | $8.39 | Up $0.01 | $8.39 | $8.39 | 300 |
| 12:03 PM | $8.38 | Up $0.01 | $8.38 | $8.37 | 2,900 |
| 12:02 PM | $8.37 | Down $ -0.01 | $8.38 | $8.37 | 500 |
| 12:01 PM | $8.38 | Up $0.01 | $8.38 | $8.38 | 100 |
| 12:00 PM | $8.37 | Up $0.01 | $8.37 | $8.37 | 3,300 |
| 11:59 AM | $8.36 | Down $ -0.01 | $8.37 | $8.36 | 9,400 |
| 11:58 AM | $8.37 | Up $0.00 | $8.37 | $8.37 | 100 |
| 11:57 AM | $8.37 | Up $0.00 | $8.37 | $8.36 | 2,700 |
| 11:56 AM | $8.37 | Down $ -0.01 | $8.37 | $8.36 | 3,700 |
| 11:55 AM | $8.38 | Up $0.00 | $8.38 | $8.37 | 200 |
| 11:54 AM | $8.38 | Up $0.00 | $8.38 | $8.37 | 8,700 |
| 11:53 AM | $8.38 | Up $0.01 | $8.38 | $8.38 | 5,600 |
| 11:52 AM | $8.37 | Down $ -0.02 | $8.39 | $8.37 | 40,400 |
| 11:51 AM | $8.39 | Up $0.00 | $8.39 | $8.39 | 300 |
| 11:50 AM | $8.39 | Up $0.00 | $8.40 | $8.39 | 6,400 |
| 11:49 AM | $8.39 | Down $ -0.01 | $8.40 | $8.39 | 24,800 |
| 11:48 AM | $8.40 | Up $0.01 | $8.40 | $8.39 | 13,900 |
| 11:46 AM | $8.39 | Up $0.00 | $8.39 | $8.39 | 1,900 |
| 11:46 AM | $8.39 | Up $0.00 | $8.39 | $8.39 | 0 |
| 11:45 AM | $8.39 | Down $ -0.01 | $8.40 | $8.38 | 11,100 |
| 11:43 AM | $8.40 | Up $0.01 | $8.40 | $8.39 | 11,200 |
| 11:43 AM | $8.40 | Up $0.00 | $8.40 | $8.39 | 0 |
| 11:42 AM | $8.39 | Down $0.00 | $8.40 | $8.39 | 6,400 |
| 11:41 AM | $8.40 | Up $0.03 | $8.40 | $8.38 | 5,000 |
| 11:40 AM | $8.37 | Up $0.00 | $8.37 | $8.37 | 16,500 |
| 11:39 AM | $8.37 | Up $0.00 | $8.37 | $8.37 | 700 |
| 11:38 AM | $8.37 | Up $0.00 | $8.37 | $8.37 | 2,400 |
| 11:37 AM | $8.37 | Up $0.00 | $8.37 | $8.37 | 100 |
| 11:36 AM | $8.37 | Up $0.00 | $8.37 | $8.37 | 3,400 |
| 11:35 AM | $8.37 | Down $ -0.01 | $8.38 | $8.37 | 2,100 |
| 11:34 AM | $8.38 | Up $0.01 | $8.38 | $8.37 | 16,800 |
| 11:33 AM | $8.38 | Up $0.02 | $8.38 | $8.37 | 21,300 |
| 11:32 AM | $8.36 | Up $0.01 | $8.36 | $8.35 | 3,900 |
| 11:31 AM | $8.35 | Up $0.01 | $8.36 | $8.35 | 31,700 |
| 11:30 AM | $8.34 | Down $ -0.01 | $8.34 | $8.34 | 6,300 |
| 11:29 AM | $8.35 | Down $ -0.01 | $8.36 | $8.34 | 15,900 |
| 11:28 AM | $8.36 | Up $0.01 | $8.36 | $8.36 | 300 |
| 11:27 AM | $8.35 | Up $0.00 | $8.36 | $8.35 | 1,400 |
| 11:26 AM | $8.35 | Up $0.01 | $8.35 | $8.34 | 9,600 |
| 11:25 AM | $8.34 | Down $ -0.01 | $8.35 | $8.34 | 2,300 |
| 11:24 AM | $8.35 | Up $0.01 | $8.35 | $8.35 | 2,700 |
| 11:23 AM | $8.34 | Up $0.00 | $8.34 | $8.34 | 500 |
| 11:22 AM | $8.34 | Up $0.00 | $8.34 | $8.34 | 400 |
| 11:21 AM | $8.34 | Up $0.01 | $8.34 | $8.34 | 200 |
| 11:20 AM | $8.33 | Down $ -0.01 | $8.34 | $8.33 | 9,700 |
| 11:19 AM | $8.34 | Down $ -0.01 | $8.34 | $8.34 | 1,000 |
| 11:17 AM | $8.35 | Up $0.02 | $8.35 | $8.35 | 17,100 |
| 11:17 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 11:16 AM | $8.33 | Down $ -0.01 | $8.34 | $8.33 | 3,900 |
| 11:15 AM | $8.34 | Up $0.01 | $8.34 | $8.34 | 1,900 |
| 11:14 AM | $8.33 | Down $ -0.02 | $8.34 | $8.33 | 1,700 |
| 11:13 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 300 |
| 11:12 AM | $8.35 | Down $ -0.01 | $8.36 | $8.35 | 6,000 |
| 11:11 AM | $8.36 | Up $0.01 | $8.36 | $8.35 | 500 |
| 11:09 AM | $8.35 | Down $ -0.01 | $8.36 | $8.35 | 9,100 |
| 11:09 AM | $8.35 | Up $0.00 | $8.36 | $8.35 | 0 |
| 11:08 AM | $8.36 | Up $0.00 | $8.36 | $8.36 | 1,900 |
| 11:07 AM | $8.36 | Up $0.01 | $8.36 | $8.35 | 6,400 |
| 11:06 AM | $8.35 | Up $0.01 | $8.35 | $8.35 | 14,700 |
| 11:05 AM | $8.34 | Up $0.00 | $8.34 | $8.33 | 1,000 |
| 11:03 AM | $8.34 | Up $0.01 | $8.34 | $8.33 | 600 |
| 11:03 AM | $8.34 | Up $0.00 | $8.34 | $8.33 | 0 |
| 11:02 AM | $8.33 | Up $0.00 | $8.33 | $8.33 | 1,600 |
| 11:01 AM | $8.33 | Up $0.03 | $8.33 | $8.31 | 1,500 |
| 11:00 AM | $8.30 | Up $0.01 | $8.30 | $8.30 | 3,000 |
| 10:59 AM | $8.29 | Down $ -0.02 | $8.31 | $8.29 | 4,900 |
| 10:58 AM | $8.31 | Up $0.01 | $8.31 | $8.31 | 2,000 |
| 10:57 AM | $8.31 | Up $0.00 | $8.31 | $8.30 | 4,500 |
| 10:56 AM | $8.30 | Up $0.01 | $8.31 | $8.30 | 3,200 |
| 10:55 AM | $8.29 | Up $0.00 | $8.29 | $8.28 | 3,500 |
| 10:54 AM | $8.29 | Down $ -0.02 | $8.29 | $8.29 | 900 |
| 10:53 AM | $8.31 | Up $0.00 | $8.32 | $8.31 | 500 |
| 10:52 AM | $8.31 | Up $0.01 | $8.31 | $8.31 | 100 |
| 10:51 AM | $8.30 | Up $0.00 | $8.30 | $8.30 | 300 |
| 10:50 AM | $8.30 | Up $0.00 | $8.30 | $8.29 | 21,800 |
| 10:49 AM | $8.30 | Down $ -0.01 | $8.30 | $8.30 | 9,400 |
| 10:46 AM | $8.31 | Down $ -0.01 | $8.32 | $8.31 | 2,900 |
| 10:46 AM | $8.31 | Up $0.00 | $8.32 | $8.31 | 0 |
| 10:46 AM | $8.31 | Up $0.00 | $8.32 | $8.31 | 0 |
| 10:45 AM | $8.32 | Down $ -0.01 | $8.33 | $8.32 | 700 |
| 10:44 AM | $8.33 | Up $0.00 | $8.33 | $8.33 | 5,100 |
| 10:43 AM | $8.33 | Up $0.00 | $8.33 | $8.33 | 300 |
| 10:42 AM | $8.33 | Up $0.00 | $8.33 | $8.32 | 1,300 |
| 10:41 AM | $8.33 | Up $0.01 | $8.33 | $8.33 | 300 |
| 10:40 AM | $8.32 | Down $ -0.01 | $8.32 | $8.32 | 2,800 |
| 10:39 AM | $8.33 | Up $0.00 | $8.33 | $8.33 | 8,000 |
| 10:38 AM | $8.33 | Up $0.00 | $8.33 | $8.33 | 2,800 |
| 10:37 AM | $8.33 | Down $ -0.02 | $8.33 | $8.33 | 1,300 |
| 10:36 AM | $8.35 | Down $ -0.02 | $8.37 | $8.35 | 10,200 |
| 10:35 AM | $8.37 | Up $0.00 | $8.38 | $8.37 | 17,400 |
| 10:34 AM | $8.37 | Up $0.00 | $8.38 | $8.37 | 9,000 |
| 10:33 AM | $8.37 | Up $0.00 | $8.37 | $8.37 | 600 |
| 10:32 AM | $8.37 | Up $0.01 | $8.37 | $8.36 | 1,000 |
| 10:31 AM | $8.36 | Up $0.00 | $8.36 | $8.36 | 300 |
| 10:30 AM | $8.36 | Up $0.01 | $8.36 | $8.35 | 3,400 |
| 10:29 AM | $8.35 | Up $0.00 | $8.36 | $8.35 | 9,800 |
| 10:28 AM | $8.35 | Up $0.01 | $8.35 | $8.34 | 10,500 |
| 10:27 AM | $8.34 | Up $0.00 | $8.35 | $8.34 | 7,900 |
| 10:26 AM | $8.34 | Up $0.02 | $8.34 | $8.34 | 1,600 |
| 10:25 AM | $8.33 | Up $0.02 | $8.33 | $8.31 | 9,800 |
| 10:24 AM | $8.30 | Up $0.01 | $8.31 | $8.30 | 600 |
| 10:23 AM | $8.30 | Up $0.02 | $8.30 | $8.29 | 2,600 |
| 10:21 AM | $8.28 | Up $0.00 | $8.29 | $8.28 | 5,300 |
| 10:21 AM | $8.28 | Up $0.00 | $8.29 | $8.28 | 0 |
| 10:20 AM | $8.28 | Up $0.00 | $8.28 | $8.28 | 1,100 |
| 10:19 AM | $8.28 | Up $0.01 | $8.28 | $8.26 | 19,300 |
| 10:18 AM | $8.27 | Up $0.00 | $8.28 | $8.27 | 1,000 |
| 10:17 AM | $8.27 | Down $ -0.01 | $8.28 | $8.27 | 1,000 |
| 10:16 AM | $8.28 | Up $0.02 | $8.28 | $8.28 | 200 |
| 10:14 AM | $8.26 | Up $0.00 | $8.26 | $8.26 | 300 |
| 10:14 AM | $8.26 | Up $0.00 | $8.26 | $8.26 | 0 |
| 10:13 AM | $8.26 | Up $0.00 | $8.26 | $8.26 | 3,800 |
| 10:12 AM | $8.26 | Down $ -0.03 | $8.28 | $8.26 | 1,300 |
| 10:11 AM | $8.29 | Down $ -0.01 | $8.29 | $8.29 | 1,200 |
| 10:09 AM | $8.30 | Down $ -0.01 | $8.31 | $8.30 | 3,900 |
| 10:09 AM | $8.30 | Up $0.00 | $8.31 | $8.30 | 0 |
| 10:08 AM | $8.31 | Down $ -0.02 | $8.33 | $8.31 | 7,400 |
| 10:07 AM | $8.33 | Up $0.02 | $8.34 | $8.31 | 47,900 |
| 10:06 AM | $8.31 | Down $ -0.01 | $8.33 | $8.31 | 6,100 |
| 10:05 AM | $8.32 | Up $0.01 | $8.32 | $8.31 | 3,100 |
| 10:04 AM | $8.31 | Up $0.01 | $8.31 | $8.30 | 3,600 |
| 10:03 AM | $8.31 | Down $ -0.01 | $8.32 | $8.31 | 2,200 |
| 10:02 AM | $8.31 | Up $0.00 | $8.31 | $8.31 | 3,200 |
| 10:01 AM | $8.31 | Up $0.01 | $8.31 | $8.31 | 4,400 |
| 10:00 AM | $8.31 | Down $ -0.01 | $8.31 | $8.30 | 7,300 |
| 09:59 AM | $8.31 | Up $0.00 | $8.32 | $8.31 | 5,500 |
| 09:58 AM | $8.31 | Down $ -0.02 | $8.33 | $8.31 | 12,900 |
| 09:57 AM | $8.33 | Down $ -0.02 | $8.35 | $8.33 | 6,400 |
| 09:56 AM | $8.35 | Up $0.02 | $8.35 | $8.34 | 15,100 |
| 09:55 AM | $8.33 | Down $ -0.01 | $8.34 | $8.33 | 7,700 |
| 09:54 AM | $8.34 | Up $0.01 | $8.34 | $8.33 | 1,000 |
| 09:53 AM | $8.33 | Up $0.01 | $8.33 | $8.31 | 5,400 |
| 09:52 AM | $8.32 | Up $0.00 | $8.33 | $8.32 | 5,100 |
| 09:51 AM | $8.32 | Up $0.01 | $8.32 | $8.30 | 28,500 |
| 09:50 AM | $8.31 | Down $ -0.01 | $8.33 | $8.31 | 13,000 |
| 09:49 AM | $8.32 | Up $0.00 | $8.33 | $8.31 | 16,700 |
| 09:48 AM | $8.32 | Up $0.00 | $8.32 | $8.31 | 3,100 |
| 09:47 AM | $8.32 | Up $0.00 | $8.34 | $8.32 | 16,600 |
| 09:46 AM | $8.32 | Down $ -0.02 | $8.34 | $8.32 | 3,300 |
| 09:45 AM | $8.34 | Up $0.00 | $8.36 | $8.34 | 6,400 |
| 09:44 AM | $8.34 | Down $ -0.02 | $8.35 | $8.34 | 5,600 |
| 09:43 AM | $8.36 | Up $0.01 | $8.36 | $8.34 | 34,200 |
| 09:42 AM | $8.35 | Up $0.01 | $8.35 | $8.34 | 12,500 |
| 09:41 AM | $8.34 | Up $0.02 | $8.34 | $8.33 | 11,500 |
| 09:40 AM | $8.32 | Down $ -0.01 | $8.32 | $8.31 | 600 |
| 09:39 AM | $8.32 | Up $0.01 | $8.32 | $8.31 | 13,400 |
| 09:38 AM | $8.31 | Up $0.00 | $8.32 | $8.31 | 2,300 |
| 09:37 AM | $8.31 | Up $0.00 | $8.32 | $8.30 | 30,100 |
| 09:36 AM | $8.31 | Down $ -0.03 | $8.34 | $8.31 | 5,000 |
| 09:35 AM | $8.34 | Up $0.03 | $8.34 | $8.32 | 12,200 |
| 09:34 AM | $8.31 | Down $ -0.02 | $8.32 | $8.30 | 8,600 |
| 09:33 AM | $8.33 | Up $0.02 | $8.34 | $8.31 | 25,400 |
| 09:32 AM | $8.31 | Up $0.01 | $8.35 | $8.30 | 20,600 |
| 09:31 AM | $8.30 | Up $0.03 | $8.33 | $8.28 | 20,300 |
| 09:30 AM | $8.27 | Up $0.18 | $8.28 | $8.10 | 120,500 |
| Previous close | $8.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $8.35 | $8.37 | $8.42 | $8.33 | 2,232,100 |
| 07-05-2025 | $8.09 | $7.99 | $8.10 | $7.93 | 4,349,600 |
| 06-05-2025 | $8.01 | $8.07 | $8.12 | $7.97 | 1,478,000 |
| 05-05-2025 | $7.93 | $7.97 | $8.03 | $7.91 | 718,200 |
| 02-05-2025 | $8.14 | $8.14 | $8.25 | $8.13 | 2,125,700 |
| 01-05-2025 | $8.17 | $8.15 | $8.30 | $8.12 | 1,583,600 |
| 30-04-2025 | $8.16 | $8.10 | $8.18 | $8.05 | 2,199,400 |
| 29-04-2025 | $8.43 | $8.47 | $8.52 | $8.43 | 1,534,200 |
| 28-04-2025 | $8.58 | $8.55 | $8.63 | $8.53 | 1,829,100 |
| 25-04-2025 | $8.49 | $8.51 | $8.54 | $8.42 | 1,729,600 |
| 24-04-2025 | $8.48 | $8.38 | $8.52 | $8.38 | 1,676,500 |
| 23-04-2025 | $8.28 | $8.28 | $8.39 | $8.19 | 2,395,700 |
| 22-04-2025 | $8.46 | $8.48 | $8.56 | $8.44 | 4,252,700 |
| 21-04-2025 | $8.31 | $8.28 | $8.32 | $8.22 | 3,362,200 |
| 17-04-2025 | $8.48 | $8.54 | $8.60 | $8.43 | 2,426,700 |
| 16-04-2025 | $8.27 | $8.32 | $8.44 | $8.20 | 1,206,500 |
| 15-04-2025 | $8.01 | $8.11 | $8.15 | $7.96 | 1,722,900 |
| 14-04-2025 | $8.05 | $7.91 | $8.11 | $7.90 | 2,225,400 |
| 11-04-2025 | $7.97 | $7.70 | $7.99 | $7.70 | 4,850,000 |
| 10-04-2025 | $7.62 | $7.70 | $7.77 | $7.50 | 2,621,500 |
| 09-04-2025 | $8.28 | $7.47 | $8.39 | $7.33 | 3,511,300 |
| 08-04-2025 | $7.36 | $7.80 | $7.81 | $7.21 | 3,917,600 |
| 07-04-2025 | $7.86 | $7.76 | $7.96 | $7.66 | 4,995,500 |
| 04-04-2025 | $7.88 | $7.82 | $7.97 | $7.70 | 4,702,400 |
| 03-04-2025 | $8.84 | $9.00 | $9.03 | $8.80 | 3,739,100 |
| 02-04-2025 | $9.54 | $9.46 | $9.55 | $9.44 | 778,900 |
| 01-04-2025 | $9.47 | $9.45 | $9.48 | $9.37 | 1,528,000 |
| 31-03-2025 | $9.52 | $9.49 | $9.57 | $9.46 | 1,146,700 |
| 28-03-2025 | $9.52 | $9.49 | $9.57 | $9.45 | 2,382,600 |
| 27-03-2025 | $9.62 | $9.65 | $9.70 | $9.58 | 1,073,200 |
Graphs are not available, please refer to the detailed table