Find a quote
Direxion Shares ETF Trust Direxion Daily AMZN Bear 1X Shares
9.67 Up 0.10 (1.04 %)
Delayed : 2026/04/13 07:24:34
- Previous close $9.57
- Opening $9.68
- Today High $9.68
- Today Low $9.50
- Price Bid $9.66
- Price Ask $9.66
- 52 Weeks High $14.67
- 52 Weeks Low $9.03
- Size Bid 3600
- Size Ask 4000
- Volume 34,610
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $9.57 | Down $ -0.01 | $9.57 | $9.57 | 727 |
| 03:59 PM | $9.58 | Down $ -0.01 | $9.59 | $9.58 | 30,930 |
| 03:58 PM | $9.59 | Down $0.00 | $9.59 | $9.58 | 13,949 |
| 03:57 PM | $9.59 | Down $ -0.01 | $9.59 | $9.59 | 13,100 |
| 03:55 PM | $9.60 | Down $ -0.01 | $9.60 | $9.60 | 47,005 |
| 03:55 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 03:54 PM | $9.61 | Up $0.01 | $9.61 | $9.60 | 14,902 |
| 03:53 PM | $9.60 | Up $0.01 | $9.60 | $9.60 | 11,250 |
| 03:50 PM | $9.59 | Down $ -0.01 | $9.60 | $9.59 | 26,072 |
| 03:50 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 0 |
| 03:50 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 0 |
| 03:49 PM | $9.60 | Up $0.01 | $9.60 | $9.60 | 1,000 |
| 03:48 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 26,847 |
| 03:46 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 29,643 |
| 03:46 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 0 |
| 03:45 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 2,000 |
| 03:44 PM | $9.59 | Up $0.01 | $9.59 | $9.59 | 500 |
| 03:43 PM | $9.58 | Down $ -0.01 | $9.58 | $9.58 | 529 |
| 03:42 PM | $9.59 | Up $0.01 | $9.59 | $9.59 | 389 |
| 03:41 PM | $9.58 | Up $0.00 | $9.60 | $9.58 | 82,645 |
| 03:40 PM | $9.58 | Down $ -0.01 | $9.58 | $9.58 | 148 |
| 03:38 PM | $9.59 | Down $0.00 | $9.59 | $9.58 | 600 |
| 03:38 PM | $9.59 | Up $0.00 | $9.59 | $9.58 | 0 |
| 03:37 PM | $9.59 | Down $ -0.01 | $9.60 | $9.59 | 1,442 |
| 03:36 PM | $9.60 | Down $0.00 | $9.60 | $9.60 | 7,914 |
| 03:35 PM | $9.60 | Down $0.00 | $9.61 | $9.60 | 106,202 |
| 03:33 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 700 |
| 03:33 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 03:32 PM | $9.60 | Up $0.01 | $9.60 | $9.59 | 36,959 |
| 03:31 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 18,500 |
| 03:30 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 70,038 |
| 03:26 PM | $9.59 | Up $0.01 | $9.59 | $9.59 | 1,500 |
| 03:26 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 0 |
| 03:26 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 0 |
| 03:26 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 0 |
| 03:25 PM | $9.58 | Down $0.00 | $9.58 | $9.58 | 4,800 |
| 03:24 PM | $9.58 | Down $ -0.01 | $9.58 | $9.58 | 69,707 |
| 03:20 PM | $9.59 | Down $0.00 | $9.59 | $9.59 | 13,400 |
| 03:20 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 0 |
| 03:20 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 0 |
| 03:20 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 0 |
| 03:17 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 98,732 |
| 03:17 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 0 |
| 03:17 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 0 |
| 03:14 PM | $9.59 | Down $0.00 | $9.59 | $9.59 | 1,000 |
| 03:14 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 0 |
| 03:14 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 0 |
| 03:12 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 14,605 |
| 03:12 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 0 |
| 03:08 PM | $9.59 | Down $ -0.01 | $9.59 | $9.59 | 5,714 |
| 03:08 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 0 |
| 03:08 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 0 |
| 03:08 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 0 |
| 03:07 PM | $9.60 | Up $0.01 | $9.60 | $9.60 | 1,200 |
| 03:06 PM | $9.59 | Down $ -0.01 | $9.60 | $9.59 | 61,620 |
| 03:05 PM | $9.60 | Up $0.01 | $9.60 | $9.59 | 30,916 |
| 03:04 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 41,482 |
| 03:03 PM | $9.59 | Down $ -0.01 | $9.59 | $9.59 | 1,499 |
| 03:02 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 375 |
| 03:01 PM | $9.60 | Down $0.00 | $9.60 | $9.59 | 4,870 |
| 03:00 PM | $9.60 | Up $0.00 | $9.61 | $9.60 | 47,926 |
| 02:59 PM | $9.60 | Down $ -0.01 | $9.60 | $9.60 | 51,893 |
| 02:57 PM | $9.61 | Up $0.01 | $9.61 | $9.60 | 78,757 |
| 02:57 PM | $9.61 | Up $0.00 | $9.61 | $9.60 | 0 |
| 02:55 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 9,800 |
| 02:55 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 02:54 PM | $9.60 | Down $0.00 | $9.60 | $9.60 | 1,500 |
| 02:52 PM | $9.60 | Down $ -0.01 | $9.60 | $9.60 | 23,406 |
| 02:52 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 02:42 PM | $9.61 | Up $0.00 | $9.62 | $9.61 | 41,931 |
| 02:42 PM | $9.61 | Up $0.00 | $9.62 | $9.61 | 0 |
| 02:42 PM | $9.61 | Up $0.00 | $9.62 | $9.61 | 0 |
| 02:42 PM | $9.61 | Up $0.00 | $9.62 | $9.61 | 0 |
| 02:42 PM | $9.61 | Up $0.00 | $9.62 | $9.61 | 0 |
| 02:42 PM | $9.61 | Up $0.00 | $9.62 | $9.61 | 0 |
| 02:42 PM | $9.61 | Up $0.00 | $9.62 | $9.61 | 0 |
| 02:42 PM | $9.61 | Up $0.00 | $9.62 | $9.61 | 0 |
| 02:42 PM | $9.61 | Up $0.00 | $9.62 | $9.61 | 0 |
| 02:42 PM | $9.61 | Up $0.00 | $9.62 | $9.61 | 0 |
| 02:41 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 50,744 |
| 02:38 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 91,697 |
| 02:38 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 0 |
| 02:38 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 0 |
| 02:37 PM | $9.61 | Up $0.00 | $9.62 | $9.61 | 219,528 |
| 02:32 PM | $9.61 | Up $0.01 | $9.61 | $9.60 | 11,412 |
| 02:32 PM | $9.61 | Up $0.00 | $9.61 | $9.60 | 0 |
| 02:32 PM | $9.61 | Up $0.00 | $9.61 | $9.60 | 0 |
| 02:32 PM | $9.61 | Up $0.00 | $9.61 | $9.60 | 0 |
| 02:32 PM | $9.61 | Up $0.00 | $9.61 | $9.60 | 0 |
| 02:30 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 143,555 |
| 02:30 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 02:27 PM | $9.60 | Up $0.01 | $9.60 | $9.60 | 220 |
| 02:27 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 02:27 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 02:26 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 5,462 |
| 02:25 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 96,901 |
| 02:24 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 45,431 |
| 02:23 PM | $9.59 | Down $0.00 | $9.59 | $9.59 | 9,673 |
| 02:22 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 40,600 |
| 02:21 PM | $9.59 | Down $ -0.01 | $9.59 | $9.59 | 16,414 |
| 02:20 PM | $9.60 | Up $0.01 | $9.60 | $9.60 | 100 |
| 02:19 PM | $9.59 | Down $ -0.01 | $9.60 | $9.59 | 2,709 |
| 02:18 PM | $9.60 | Up $0.01 | $9.60 | $9.59 | 70,323 |
| 02:17 PM | $9.59 | Up $0.01 | $9.59 | $9.59 | 49,702 |
| 02:13 PM | $9.58 | Down $ -0.01 | $9.58 | $9.57 | 61,026 |
| 02:13 PM | $9.58 | Up $0.00 | $9.58 | $9.57 | 0 |
| 02:13 PM | $9.58 | Up $0.00 | $9.58 | $9.57 | 0 |
| 02:13 PM | $9.58 | Up $0.00 | $9.58 | $9.57 | 0 |
| 02:12 PM | $9.59 | Down $0.00 | $9.59 | $9.59 | 100 |
| 02:11 PM | $9.59 | Down $ -0.01 | $9.59 | $9.59 | 21,569 |
| 02:05 PM | $9.60 | Down $0.00 | $9.60 | $9.60 | 21,234 |
| 02:05 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 02:05 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 02:05 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 02:05 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 02:05 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 02:04 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 73,224 |
| 02:03 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 46,385 |
| 02:02 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 70,636 |
| 02:00 PM | $9.60 | Down $ -0.01 | $9.60 | $9.60 | 1,500 |
| 02:00 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 01:58 PM | $9.61 | Up $0.01 | $9.61 | $9.60 | 76,580 |
| 01:58 PM | $9.61 | Up $0.00 | $9.61 | $9.60 | 0 |
| 01:55 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 86,996 |
| 01:55 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 01:55 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 01:54 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 6,167 |
| 01:50 PM | $9.60 | Down $0.00 | $9.61 | $9.60 | 88,353 |
| 01:50 PM | $9.60 | Up $0.00 | $9.61 | $9.60 | 0 |
| 01:50 PM | $9.60 | Up $0.00 | $9.61 | $9.60 | 0 |
| 01:50 PM | $9.60 | Up $0.00 | $9.61 | $9.60 | 0 |
| 01:49 PM | $9.60 | Down $0.00 | $9.60 | $9.60 | 8,500 |
| 01:46 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 396 |
| 01:46 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 0 |
| 01:46 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 0 |
| 01:45 PM | $9.61 | Up $0.01 | $9.61 | $9.61 | 2,998 |
| 01:44 PM | $9.60 | Down $ -0.01 | $9.61 | $9.60 | 3,643 |
| 01:43 PM | $9.61 | Up $0.01 | $9.61 | $9.61 | 406 |
| 01:41 PM | $9.60 | Up $0.01 | $9.60 | $9.60 | 30,391 |
| 01:41 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 01:40 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 1,026 |
| 01:39 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 17,612 |
| 01:37 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 39,500 |
| 01:37 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 0 |
| 01:36 PM | $9.59 | Up $0.01 | $9.59 | $9.59 | 304 |
| 01:35 PM | $9.58 | Up $0.00 | $9.58 | $9.58 | 6,344 |
| 01:34 PM | $9.58 | Up $0.01 | $9.58 | $9.58 | 9,661 |
| 01:33 PM | $9.58 | Down $0.00 | $9.58 | $9.58 | 6,000 |
| 01:26 PM | $9.58 | Up $0.00 | $9.58 | $9.58 | 100 |
| 01:26 PM | $9.58 | Up $0.00 | $9.58 | $9.58 | 0 |
| 01:26 PM | $9.58 | Up $0.00 | $9.58 | $9.58 | 0 |
| 01:26 PM | $9.58 | Up $0.00 | $9.58 | $9.58 | 0 |
| 01:26 PM | $9.58 | Up $0.00 | $9.58 | $9.58 | 0 |
| 01:26 PM | $9.58 | Up $0.00 | $9.58 | $9.58 | 0 |
| 01:26 PM | $9.58 | Up $0.00 | $9.58 | $9.58 | 0 |
| 01:25 PM | $9.58 | Up $0.01 | $9.58 | $9.58 | 3,000 |
| 01:24 PM | $9.57 | Down $0.00 | $9.57 | $9.57 | 51,900 |
| 01:23 PM | $9.57 | Down $0.00 | $9.57 | $9.57 | 5,600 |
| 01:22 PM | $9.58 | Up $0.00 | $9.58 | $9.58 | 1,600 |
| 01:21 PM | $9.57 | Up $0.01 | $9.57 | $9.57 | 48,665 |
| 01:19 PM | $9.56 | Down $ -0.01 | $9.56 | $9.56 | 100 |
| 01:19 PM | $9.56 | Up $0.00 | $9.56 | $9.56 | 0 |
| 01:17 PM | $9.57 | Up $0.00 | $9.57 | $9.57 | 66,085 |
| 01:17 PM | $9.57 | Up $0.00 | $9.57 | $9.57 | 0 |
| 01:14 PM | $9.57 | Up $0.00 | $9.57 | $9.57 | 14,257 |
| 01:14 PM | $9.57 | Up $0.00 | $9.57 | $9.57 | 0 |
| 01:14 PM | $9.57 | Up $0.00 | $9.57 | $9.57 | 0 |
| 01:13 PM | $9.57 | Down $ -0.01 | $9.57 | $9.57 | 86,214 |
| 01:12 PM | $9.58 | Up $0.00 | $9.58 | $9.58 | 47,477 |
| 01:10 PM | $9.58 | Down $ -0.01 | $9.58 | $9.58 | 1,000 |
| 01:10 PM | $9.58 | Up $0.00 | $9.58 | $9.58 | 0 |
| 01:09 PM | $9.59 | Down $0.00 | $9.59 | $9.59 | 700 |
| 01:08 PM | $9.59 | Down $ -0.01 | $9.59 | $9.59 | 21,379 |
| 01:06 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 18,400 |
| 01:06 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 01:05 PM | $9.60 | Down $0.00 | $9.60 | $9.60 | 11,334 |
| 01:04 PM | $9.60 | Down $ -0.01 | $9.60 | $9.60 | 561 |
| 01:03 PM | $9.61 | Up $0.01 | $9.61 | $9.61 | 247 |
| 01:01 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 49,730 |
| 01:01 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 01:00 PM | $9.60 | Up $0.00 | $9.60 | $9.59 | 24,742 |
| 12:57 PM | $9.60 | Down $0.00 | $9.60 | $9.60 | 28,194 |
| 12:57 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 12:57 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 12:55 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 63,829 |
| 12:55 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 12:54 PM | $9.60 | Down $ -0.01 | $9.60 | $9.60 | 1,560 |
| 12:53 PM | $9.61 | Up $0.00 | $9.62 | $9.61 | 9,500 |
| 12:52 PM | $9.61 | Down $ -0.01 | $9.61 | $9.61 | 10,200 |
| 12:51 PM | $9.62 | Up $0.01 | $9.62 | $9.62 | 1,900 |
| 12:50 PM | $9.61 | Down $ -0.01 | $9.61 | $9.61 | 16,512 |
| 12:47 PM | $9.62 | Down $ -0.01 | $9.63 | $9.62 | 20,750 |
| 12:47 PM | $9.62 | Up $0.00 | $9.63 | $9.62 | 0 |
| 12:47 PM | $9.62 | Up $0.00 | $9.63 | $9.62 | 0 |
| 12:46 PM | $9.63 | Up $0.00 | $9.64 | $9.63 | 141,285 |
| 12:45 PM | $9.63 | Up $0.01 | $9.63 | $9.63 | 6,000 |
| 12:44 PM | $9.62 | Down $ -0.01 | $9.63 | $9.62 | 3,000 |
| 12:43 PM | $9.63 | Up $0.01 | $9.63 | $9.62 | 136,882 |
| 12:42 PM | $9.62 | Up $0.01 | $9.62 | $9.62 | 82,450 |
| 12:41 PM | $9.61 | Up $0.01 | $9.61 | $9.61 | 5,206 |
| 12:38 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 81,900 |
| 12:38 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 12:38 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 12:36 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 63,341 |
| 12:36 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 12:35 PM | $9.60 | Up $0.01 | $9.60 | $9.60 | 3,572 |
| 12:34 PM | $9.59 | Down $ -0.01 | $9.60 | $9.59 | 25,753 |
| 12:33 PM | $9.60 | Down $0.00 | $9.60 | $9.60 | 46,047 |
| 12:32 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 87,911 |
| 12:31 PM | $9.60 | Up $0.00 | $9.61 | $9.60 | 92,793 |
| 12:30 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 13,548 |
| 12:28 PM | $9.60 | Down $ -0.01 | $9.60 | $9.60 | 45,015 |
| 12:28 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 12:25 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 500 |
| 12:25 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 0 |
| 12:25 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 0 |
| 12:24 PM | $9.60 | Up $0.00 | $9.62 | $9.60 | 127,778 |
| 12:21 PM | $9.60 | Up $0.01 | $9.60 | $9.60 | 44,585 |
| 12:21 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 12:21 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 0 |
| 12:16 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 78,186 |
| 12:16 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 0 |
| 12:16 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 0 |
| 12:16 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 0 |
| 12:16 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 0 |
| 12:15 PM | $9.59 | Up $0.00 | $9.60 | $9.59 | 150,645 |
| 12:14 PM | $9.59 | Down $0.00 | $9.59 | $9.59 | 51,391 |
| 12:12 PM | $9.59 | Down $ -0.01 | $9.59 | $9.59 | 7,736 |
| 12:12 PM | $9.59 | Up $0.00 | $9.59 | $9.59 | 0 |
| 12:11 PM | $9.60 | Down $ -0.01 | $9.60 | $9.60 | 889 |
| 12:10 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 1,600 |
| 12:09 PM | $9.61 | Down $ -0.01 | $9.61 | $9.61 | 12,643 |
| 12:08 PM | $9.61 | Up $0.00 | $9.62 | $9.61 | 75,193 |
| 12:07 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 82,310 |
| 12:06 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 25,527 |
| 12:05 PM | $9.61 | Up $0.00 | $9.61 | $9.61 | 105,906 |
| 12:04 PM | $9.61 | Up $0.01 | $9.61 | $9.61 | 52,200 |
| 12:02 PM | $9.60 | Down $ -0.01 | $9.61 | $9.60 | 8,411 |
| 12:02 PM | $9.60 | Up $0.00 | $9.61 | $9.60 | 0 |
| 12:00 PM | $9.61 | Down $0.00 | $9.61 | $9.60 | 17,241 |
| 12:00 PM | $9.61 | Up $0.00 | $9.61 | $9.60 | 0 |
| 11:59 AM | $9.61 | Up $0.01 | $9.61 | $9.61 | 4,400 |
| 11:58 AM | $9.60 | Up $0.00 | $9.60 | $9.60 | 22,009 |
| 11:57 AM | $9.60 | Up $0.01 | $9.60 | $9.60 | 59,316 |
| 11:56 AM | $9.59 | Up $0.01 | $9.59 | $9.59 | 60,912 |
| 11:55 AM | $9.58 | Up $0.00 | $9.58 | $9.58 | 100 |
| 11:54 AM | $9.58 | Up $0.00 | $9.59 | $9.58 | 142,618 |
| 11:53 AM | $9.58 | Up $0.00 | $9.58 | $9.58 | 78,426 |
| 11:52 AM | $9.58 | Down $0.00 | $9.58 | $9.58 | 43,200 |
| 11:50 AM | $9.58 | Up $0.00 | $9.58 | $9.58 | 17,735 |
| 11:50 AM | $9.58 | Up $0.00 | $9.58 | $9.58 | 0 |
| 11:49 AM | $9.58 | Down $ -0.01 | $9.58 | $9.58 | 27,400 |
| 11:48 AM | $9.59 | Up $0.01 | $9.60 | $9.58 | 154,447 |
| 11:46 AM | $9.58 | Up $0.01 | $9.59 | $9.58 | 43,091 |
| 11:46 AM | $9.58 | Up $0.00 | $9.59 | $9.58 | 0 |
| 11:45 AM | $9.57 | Down $ -0.01 | $9.59 | $9.57 | 104,935 |
| 11:44 AM | $9.58 | Up $0.00 | $9.58 | $9.58 | 165,854 |
| 11:43 AM | $9.58 | Up $0.00 | $9.58 | $9.58 | 60,695 |
| 11:42 AM | $9.58 | Up $0.00 | $9.59 | $9.58 | 53,874 |
| 11:41 AM | $9.58 | Down $ -0.01 | $9.59 | $9.58 | 23,519 |
| 11:40 AM | $9.59 | Up $0.02 | $9.59 | $9.58 | 118,099 |
| 11:39 AM | $9.57 | Up $0.00 | $9.57 | $9.57 | 70,338 |
| 11:38 AM | $9.57 | Down $0.00 | $9.58 | $9.57 | 169,978 |
| 11:37 AM | $9.57 | Up $0.01 | $9.57 | $9.57 | 135,030 |
| 11:36 AM | $9.57 | Up $0.00 | $9.57 | $9.57 | 1,000 |
| 11:35 AM | $9.56 | Up $0.00 | $9.56 | $9.56 | 152,104 |
| 11:34 AM | $9.56 | Up $0.00 | $9.57 | $9.56 | 126,236 |
| 11:33 AM | $9.56 | Up $0.01 | $9.56 | $9.56 | 6,593 |
| 11:32 AM | $9.55 | Up $0.00 | $9.55 | $9.55 | 26,931 |
| 11:31 AM | $9.55 | Up $0.01 | $9.55 | $9.54 | 88,166 |
| 11:30 AM | $9.54 | Up $0.00 | $9.54 | $9.53 | 67,263 |
| 11:29 AM | $9.54 | Up $0.00 | $9.54 | $9.54 | 35,492 |
| 11:28 AM | $9.54 | Up $0.01 | $9.54 | $9.53 | 15,855 |
| 11:27 AM | $9.53 | Up $0.00 | $9.53 | $9.53 | 100 |
| 11:26 AM | $9.53 | Up $0.00 | $9.53 | $9.53 | 541 |
| 11:25 AM | $9.53 | Up $0.01 | $9.53 | $9.52 | 18,791 |
| 11:24 AM | $9.52 | Up $0.00 | $9.52 | $9.52 | 24,522 |
| 11:23 AM | $9.52 | Up $0.00 | $9.53 | $9.52 | 142,605 |
| 11:21 AM | $9.52 | Up $0.01 | $9.52 | $9.51 | 32,667 |
| 11:21 AM | $9.52 | Up $0.00 | $9.52 | $9.51 | 0 |
| 11:20 AM | $9.51 | Down $ -0.01 | $9.51 | $9.50 | 101,015 |
| 11:19 AM | $9.51 | Down $ -0.01 | $9.52 | $9.51 | 33,900 |
| 11:18 AM | $9.52 | Up $0.00 | $9.52 | $9.52 | 33,700 |
| 11:17 AM | $9.52 | Up $0.00 | $9.52 | $9.52 | 42,317 |
| 11:16 AM | $9.52 | Up $0.00 | $9.52 | $9.52 | 4,500 |
| 11:15 AM | $9.52 | Down $0.00 | $9.52 | $9.52 | 1,700 |
| 11:14 AM | $9.52 | Down $ -0.01 | $9.52 | $9.52 | 29,071 |
| 11:13 AM | $9.53 | Up $0.03 | $9.53 | $9.51 | 58,501 |
| 11:12 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 10,474 |
| 11:11 AM | $9.50 | Down $ -0.01 | $9.51 | $9.50 | 20,933 |
| 11:08 AM | $9.51 | Down $ -0.02 | $9.52 | $9.51 | 6,565 |
| 11:08 AM | $9.51 | Up $0.00 | $9.52 | $9.51 | 0 |
| 11:08 AM | $9.51 | Up $0.00 | $9.52 | $9.51 | 0 |
| 11:07 AM | $9.53 | Down $0.00 | $9.53 | $9.53 | 100 |
| 11:06 AM | $9.53 | Down $ -0.01 | $9.53 | $9.53 | 5,519 |
| 11:05 AM | $9.54 | Down $ -0.01 | $9.54 | $9.54 | 15,382 |
| 11:04 AM | $9.55 | Up $0.01 | $9.55 | $9.55 | 1,500 |
| 11:02 AM | $9.54 | Down $ -0.01 | $9.54 | $9.53 | 50,490 |
| 11:02 AM | $9.54 | Up $0.00 | $9.54 | $9.53 | 0 |
| 11:01 AM | $9.55 | Down $0.00 | $9.55 | $9.55 | 28,764 |
| 11:00 AM | $9.55 | Down $0.00 | $9.55 | $9.55 | 76,365 |
| 10:59 AM | $9.56 | Up $0.00 | $9.56 | $9.55 | 18,956 |
| 10:58 AM | $9.55 | Down $ -0.01 | $9.55 | $9.55 | 127 |
| 10:56 AM | $9.56 | Up $0.00 | $9.56 | $9.56 | 54,952 |
| 10:56 AM | $9.56 | Up $0.00 | $9.56 | $9.56 | 0 |
| 10:55 AM | $9.56 | Up $0.01 | $9.57 | $9.56 | 56,585 |
| 10:54 AM | $9.56 | Up $0.02 | $9.56 | $9.55 | 33,202 |
| 10:53 AM | $9.54 | Up $0.00 | $9.54 | $9.54 | 17,362 |
| 10:52 AM | $9.54 | Down $ -0.01 | $9.54 | $9.54 | 67,267 |
| 10:50 AM | $9.55 | Down $ -0.01 | $9.56 | $9.55 | 24,355 |
| 10:50 AM | $9.55 | Up $0.00 | $9.56 | $9.55 | 0 |
| 10:49 AM | $9.56 | Up $0.00 | $9.56 | $9.55 | 84,768 |
| 10:48 AM | $9.55 | Up $0.00 | $9.55 | $9.55 | 65,674 |
| 10:47 AM | $9.55 | Up $0.00 | $9.55 | $9.54 | 26,400 |
| 10:46 AM | $9.55 | Up $0.00 | $9.55 | $9.55 | 93,123 |
| 10:44 AM | $9.55 | Down $ -0.01 | $9.55 | $9.55 | 100,689 |
| 10:44 AM | $9.55 | Up $0.00 | $9.55 | $9.55 | 0 |
| 10:43 AM | $9.56 | Down $0.00 | $9.57 | $9.56 | 19,471 |
| 10:42 AM | $9.57 | Up $0.01 | $9.57 | $9.56 | 27,941 |
| 10:41 AM | $9.56 | Down $ -0.01 | $9.56 | $9.56 | 1,500 |
| 10:40 AM | $9.56 | Down $0.00 | $9.56 | $9.56 | 152,416 |
| 10:39 AM | $9.57 | Up $0.00 | $9.57 | $9.56 | 80,370 |
| 10:38 AM | $9.56 | Down $0.00 | $9.56 | $9.56 | 117,643 |
| 10:37 AM | $9.56 | Up $0.00 | $9.56 | $9.55 | 21,229 |
| 10:36 AM | $9.56 | Up $0.01 | $9.56 | $9.56 | 21,600 |
| 10:35 AM | $9.55 | Down $0.00 | $9.55 | $9.55 | 29,410 |
| 10:34 AM | $9.55 | Up $0.00 | $9.56 | $9.55 | 266 |
| 10:33 AM | $9.55 | Up $0.00 | $9.55 | $9.55 | 31,408 |
| 10:32 AM | $9.55 | Down $ -0.01 | $9.55 | $9.55 | 2,000 |
| 10:31 AM | $9.56 | Up $0.01 | $9.56 | $9.55 | 4,804 |
| 10:30 AM | $9.55 | Down $ -0.01 | $9.56 | $9.55 | 40,501 |
| 10:29 AM | $9.56 | Up $0.01 | $9.56 | $9.56 | 67,802 |
| 10:28 AM | $9.55 | Up $0.00 | $9.56 | $9.55 | 22,676 |
| 10:27 AM | $9.55 | Up $0.01 | $9.55 | $9.55 | 400 |
| 10:26 AM | $9.54 | Up $0.00 | $9.54 | $9.54 | 31,440 |
| 10:25 AM | $9.54 | Up $0.00 | $9.55 | $9.54 | 90,782 |
| 10:24 AM | $9.54 | Up $0.01 | $9.54 | $9.54 | 17,562 |
| 10:23 AM | $9.53 | Up $0.00 | $9.53 | $9.53 | 63,148 |
| 10:22 AM | $9.53 | Up $0.00 | $9.53 | $9.53 | 41,654 |
| 10:21 AM | $9.53 | Up $0.00 | $9.53 | $9.53 | 30,611 |
| 10:20 AM | $9.53 | Up $0.00 | $9.54 | $9.53 | 8,067 |
| 10:19 AM | $9.53 | Up $0.00 | $9.53 | $9.53 | 99,440 |
| 10:18 AM | $9.53 | Down $ -0.01 | $9.53 | $9.53 | 88,464 |
| 10:17 AM | $9.54 | Down $ -0.01 | $9.55 | $9.53 | 53,169 |
| 10:16 AM | $9.55 | Up $0.00 | $9.55 | $9.55 | 47,959 |
| 10:15 AM | $9.55 | Down $ -0.02 | $9.56 | $9.55 | 551 |
| 10:14 AM | $9.58 | Down $ -0.01 | $9.58 | $9.57 | 1,752 |
| 10:13 AM | $9.58 | Up $0.00 | $9.58 | $9.58 | 171 |
| 10:12 AM | $9.58 | Down $ -0.01 | $9.58 | $9.58 | 4,393 |
| 10:11 AM | $9.59 | Up $0.01 | $9.59 | $9.58 | 537 |
| 10:10 AM | $9.58 | Up $0.00 | $9.58 | $9.58 | 81,800 |
| 10:09 AM | $9.58 | Down $ -0.01 | $9.59 | $9.58 | 3,819 |
| 10:08 AM | $9.59 | Down $ -0.02 | $9.61 | $9.59 | 87,371 |
| 10:07 AM | $9.61 | Down $ -0.01 | $9.62 | $9.61 | 94,000 |
| 10:06 AM | $9.62 | Up $0.00 | $9.62 | $9.62 | 85,200 |
| 10:05 AM | $9.62 | Down $ -0.01 | $9.62 | $9.62 | 39,869 |
| 10:04 AM | $9.63 | Down $ -0.02 | $9.64 | $9.63 | 58,395 |
| 10:03 AM | $9.65 | Up $0.01 | $9.65 | $9.64 | 43,196 |
| 10:02 AM | $9.64 | Up $0.01 | $9.64 | $9.63 | 83,277 |
| 10:01 AM | $9.63 | Up $0.03 | $9.63 | $9.60 | 206,480 |
| 10:00 AM | $9.60 | Up $0.00 | $9.60 | $9.60 | 105,962 |
| 09:59 AM | $9.60 | Up $0.01 | $9.60 | $9.59 | 87,687 |
| 09:58 AM | $9.59 | Down $ -0.01 | $9.60 | $9.58 | 115,162 |
| 09:57 AM | $9.60 | Up $0.00 | $9.60 | $9.60 | 58,657 |
| 09:56 AM | $9.60 | Up $0.00 | $9.60 | $9.58 | 166,461 |
| 09:55 AM | $9.60 | Up $0.01 | $9.60 | $9.59 | 95,806 |
| 09:54 AM | $9.59 | Down $ -0.01 | $9.60 | $9.59 | 11,046 |
| 09:53 AM | $9.60 | Down $ -0.01 | $9.62 | $9.60 | 69,039 |
| 09:52 AM | $9.61 | Down $ -0.01 | $9.61 | $9.60 | 79,477 |
| 09:51 AM | $9.62 | Down $ -0.02 | $9.63 | $9.62 | 11,519 |
| 09:50 AM | $9.63 | Down $ -0.01 | $9.64 | $9.63 | 38,848 |
| 09:49 AM | $9.64 | Up $0.02 | $9.64 | $9.62 | 56,408 |
| 09:48 AM | $9.62 | Up $0.02 | $9.62 | $9.59 | 62,616 |
| 09:47 AM | $9.60 | Down $ -0.01 | $9.62 | $9.60 | 29,200 |
| 09:46 AM | $9.61 | Up $0.01 | $9.61 | $9.60 | 60,435 |
| 09:45 AM | $9.60 | Up $0.03 | $9.60 | $9.57 | 41,155 |
| 09:44 AM | $9.58 | Down $ -0.02 | $9.59 | $9.57 | 51,926 |
| 09:43 AM | $9.60 | Up $0.02 | $9.60 | $9.57 | 43,682 |
| 09:42 AM | $9.58 | Up $0.01 | $9.58 | $9.57 | 19,760 |
| 09:41 AM | $9.57 | Down $ -0.01 | $9.60 | $9.57 | 140,507 |
| 09:40 AM | $9.58 | Up $0.00 | $9.59 | $9.57 | 40,100 |
| 09:39 AM | $9.58 | Down $ -0.01 | $9.58 | $9.57 | 65,765 |
| 09:38 AM | $9.59 | Down $ -0.01 | $9.59 | $9.58 | 16,014 |
| 09:37 AM | $9.60 | Down $ -0.01 | $9.61 | $9.60 | 39,626 |
| 09:36 AM | $9.61 | Down $0.00 | $9.62 | $9.58 | 40,671 |
| 09:35 AM | $9.61 | Down $ -0.01 | $9.62 | $9.60 | 35,023 |
| 09:34 AM | $9.62 | Down $ -0.02 | $9.64 | $9.62 | 17,199 |
| 09:33 AM | $9.64 | Up $0.00 | $9.64 | $9.63 | 29,950 |
| 09:32 AM | $9.64 | Down $0.00 | $9.66 | $9.64 | 28,624 |
| 09:31 AM | $9.64 | Down $ -0.02 | $9.66 | $9.62 | 47,949 |
| 09:30 AM | $9.66 | Down $ -0.11 | $9.68 | $9.65 | 40,737 |
| Previous close | $9.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $9.57 | $9.60 | $9.64 | $9.56 | 4,968,626 |
| 09/04/2026 | $9.78 | $9.85 | $9.92 | $9.77 | 8,672,769 |
| 08/04/2026 | $10.35 | $10.34 | $10.41 | $10.27 | 4,581,471 |
| 07/04/2026 | $10.73 | $10.86 | $10.87 | $10.72 | 8,441,617 |
| 06/04/2026 | $10.78 | $10.79 | $10.86 | $10.77 | 5,811,759 |
| 02/04/2026 | $10.94 | $10.94 | $10.99 | $10.92 | 8,539,376 |
| 01/04/2026 | $10.89 | $10.75 | $10.92 | $10.73 | 7,410,476 |
| 31/03/2026 | $11.01 | $11.17 | $11.17 | $10.89 | 10,765,966 |
| 30/03/2026 | $11.41 | $11.28 | $11.47 | $11.28 | 5,550,434 |
| 27/03/2026 | $11.51 | $11.42 | $11.52 | $11.38 | 6,058,086 |
| 26/03/2026 | $11.07 | $10.86 | $11.08 | $10.86 | 6,907,756 |
| 25/03/2026 | $10.86 | $10.89 | $10.90 | $10.79 | 7,035,142 |
| 24/03/2026 | $11.09 | $11.03 | $11.11 | $11.01 | 4,219,957 |
| 23/03/2026 | $10.98 | $10.95 | $10.99 | $10.90 | 8,877,700 |
| 20/03/2026 | $11.25 | $11.16 | $11.30 | $11.14 | 5,087,353 |
| 19/03/2026 | $11.06 | $11.13 | $11.17 | $11.04 | 5,719,983 |
| 18/03/2026 | $11.00 | $10.90 | $11.05 | $10.88 | 4,902,079 |
| 17/03/2026 | $10.72 | $10.83 | $10.84 | $10.71 | 5,578,059 |
| 16/03/2026 | $10.91 | $11.05 | $11.07 | $10.86 | 4,860,554 |
| 13/03/2026 | $11.12 | $11.14 | $11.19 | $11.08 | 6,549,455 |
| 12/03/2026 | $11.01 | $10.99 | $11.05 | $10.95 | 5,151,032 |
| 11/03/2026 | $10.86 | $10.89 | $10.92 | $10.82 | 3,361,310 |
| 10/03/2026 | $10.77 | $10.75 | $10.80 | $10.70 | 4,628,670 |
| 09/03/2026 | $10.81 | $10.98 | $11.05 | $10.79 | 7,597,590 |
| 06/03/2026 | $10.82 | $10.68 | $10.86 | $10.67 | 9,176,017 |
| 05/03/2026 | $10.55 | $10.64 | $10.69 | $10.51 | 11,996,207 |
| 04/03/2026 | $10.64 | $10.72 | $10.77 | $10.62 | 11,866,125 |
| 03/03/2026 | $11.07 | $11.34 | $11.34 | $11.05 | 6,580,584 |
| 02/03/2026 | $11.09 | $11.12 | $11.20 | $11.02 | 7,466,507 |
| 27/02/2026 | $11.00 | $11.07 | $11.14 | $10.99 | 6,913,654 |
Graphs are not available, please refer to the detailed table