Find a quote
CASCADES INC
9.00 Down -0.03 (-0.33 %)
Delayed : 2025/08/01 17:40:00
- Previous close $9.03
- Opening $9.00
- Today High $9.04
- Today Low $8.90
- Price Bid $8.96
- Price Ask $8.96
- 52 Weeks High $13.42
- 52 Weeks Low $8.30
- Size Bid 3
- Size Ask 8
- Volume 250,424
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $9.00 | Up $0.01 | $9.00 | $9.00 | 23,300 |
| 03:59 PM | $8.99 | Down $ -0.01 | $9.01 | $8.99 | 1,100 |
| 03:58 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 1,300 |
| 03:57 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 2,900 |
| 03:56 PM | $9.00 | Up $0.01 | $9.00 | $9.00 | 1,100 |
| 03:55 PM | $8.99 | Up $0.01 | $8.99 | $8.98 | 4,200 |
| 03:51 PM | $8.98 | Down $ -0.02 | $9.00 | $8.98 | 4,000 |
| 03:51 PM | $8.98 | Up $0.00 | $9.00 | $8.98 | 0 |
| 03:51 PM | $8.98 | Up $0.00 | $9.00 | $8.98 | 0 |
| 03:51 PM | $8.98 | Up $0.00 | $9.00 | $8.98 | 0 |
| 03:50 PM | $9.00 | Up $0.01 | $9.00 | $8.99 | 4,300 |
| 03:49 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 200 |
| 03:48 PM | $8.99 | Up $0.01 | $8.99 | $8.98 | 3,600 |
| 03:47 PM | $8.98 | Up $0.01 | $8.98 | $8.98 | 200 |
| 03:46 PM | $8.98 | Down $ -0.01 | $8.98 | $8.98 | 100 |
| 03:44 PM | $8.98 | Up $0.01 | $8.98 | $8.98 | 500 |
| 03:44 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 03:43 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 5,200 |
| 03:42 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 800 |
| 03:41 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 300 |
| 03:40 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 200 |
| 03:38 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 100 |
| 03:38 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 0 |
| 03:37 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 400 |
| 03:36 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 2,200 |
| 03:32 PM | $8.97 | Down $ -0.01 | $8.98 | $8.97 | 500 |
| 03:32 PM | $8.97 | Up $0.00 | $8.98 | $8.97 | 0 |
| 03:32 PM | $8.97 | Up $0.00 | $8.98 | $8.97 | 0 |
| 03:32 PM | $8.97 | Up $0.00 | $8.98 | $8.97 | 0 |
| 03:30 PM | $8.98 | Up $0.00 | $8.99 | $8.98 | 8,400 |
| 03:30 PM | $8.98 | Up $0.00 | $8.99 | $8.98 | 0 |
| 03:29 PM | $8.98 | Down $ -0.01 | $8.98 | $8.98 | 500 |
| 03:28 PM | $8.99 | Up $0.02 | $8.99 | $8.98 | 2,200 |
| 03:27 PM | $8.98 | Down $ -0.01 | $8.98 | $8.97 | 400 |
| 03:26 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 200 |
| 03:25 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 100 |
| 03:24 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 100 |
| 03:20 PM | $8.98 | Up $0.01 | $8.98 | $8.98 | 400 |
| 03:20 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 03:20 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 03:20 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 03:19 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 3,100 |
| 03:18 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 3,700 |
| 03:08 PM | $8.97 | Down $0.00 | $8.98 | $8.97 | 200 |
| 03:08 PM | $8.97 | Up $0.00 | $8.98 | $8.97 | 0 |
| 03:08 PM | $8.97 | Up $0.00 | $8.98 | $8.97 | 0 |
| 03:08 PM | $8.97 | Up $0.00 | $8.98 | $8.97 | 0 |
| 03:08 PM | $8.97 | Up $0.00 | $8.98 | $8.97 | 0 |
| 03:08 PM | $8.97 | Up $0.00 | $8.98 | $8.97 | 0 |
| 03:08 PM | $8.97 | Up $0.00 | $8.98 | $8.97 | 0 |
| 03:08 PM | $8.97 | Up $0.00 | $8.98 | $8.97 | 0 |
| 03:08 PM | $8.97 | Up $0.00 | $8.98 | $8.97 | 0 |
| 03:08 PM | $8.97 | Up $0.00 | $8.98 | $8.97 | 0 |
| 03:06 PM | $8.98 | Down $ -0.01 | $8.98 | $8.98 | 200 |
| 03:06 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 03:02 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 200 |
| 03:02 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 03:02 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 03:02 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 02:59 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 100 |
| 02:59 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 02:59 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 02:58 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 1,200 |
| 02:57 PM | $8.98 | Down $ -0.01 | $8.98 | $8.98 | 2,000 |
| 02:56 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 200 |
| 02:55 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 100 |
| 02:51 PM | $8.99 | Down $ -0.01 | $8.99 | $8.99 | 1,100 |
| 02:51 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 02:51 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 02:51 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 02:47 PM | $9.00 | Down $ -0.04 | $9.03 | $8.99 | 21,200 |
| 02:47 PM | $9.00 | Up $0.00 | $9.03 | $8.99 | 0 |
| 02:47 PM | $9.00 | Up $0.00 | $9.03 | $8.99 | 0 |
| 02:47 PM | $9.00 | Up $0.00 | $9.03 | $8.99 | 0 |
| 02:46 PM | $9.04 | Up $0.00 | $9.04 | $9.04 | 100 |
| 02:44 PM | $9.04 | Up $0.01 | $9.04 | $9.04 | 900 |
| 02:44 PM | $9.04 | Up $0.00 | $9.04 | $9.04 | 0 |
| 02:43 PM | $9.03 | Up $0.00 | $9.03 | $9.03 | 700 |
| 02:38 PM | $9.03 | Up $0.01 | $9.03 | $9.02 | 2,100 |
| 02:38 PM | $9.03 | Up $0.00 | $9.03 | $9.02 | 0 |
| 02:38 PM | $9.03 | Up $0.00 | $9.03 | $9.02 | 0 |
| 02:38 PM | $9.03 | Up $0.00 | $9.03 | $9.02 | 0 |
| 02:38 PM | $9.03 | Up $0.00 | $9.03 | $9.02 | 0 |
| 02:32 PM | $9.02 | Up $0.02 | $9.02 | $9.02 | 200 |
| 02:32 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 0 |
| 02:32 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 0 |
| 02:32 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 0 |
| 02:32 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 0 |
| 02:32 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 0 |
| 02:30 PM | $9.00 | Down $ -0.03 | $9.01 | $9.00 | 8,200 |
| 02:30 PM | $9.00 | Up $0.00 | $9.01 | $9.00 | 0 |
| 02:28 PM | $9.03 | Up $0.01 | $9.03 | $9.03 | 100 |
| 02:28 PM | $9.03 | Up $0.00 | $9.03 | $9.03 | 0 |
| 02:27 PM | $9.02 | Up $0.02 | $9.03 | $9.01 | 2,900 |
| 02:26 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 100 |
| 02:13 PM | $9.00 | Down $ -0.01 | $9.00 | $9.00 | 1,400 |
| 02:13 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 02:13 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 02:13 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 02:13 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 02:13 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 02:13 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 02:13 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 02:13 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 02:13 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 02:13 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 02:13 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 02:13 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 02:12 PM | $9.01 | Up $0.01 | $9.01 | $9.01 | 100 |
| 02:08 PM | $9.00 | Down $ -0.03 | $9.02 | $9.00 | 5,400 |
| 02:08 PM | $9.00 | Up $0.00 | $9.02 | $9.00 | 0 |
| 02:08 PM | $9.00 | Up $0.00 | $9.02 | $9.00 | 0 |
| 02:08 PM | $9.00 | Up $0.00 | $9.02 | $9.00 | 0 |
| 02:02 PM | $9.03 | Up $0.01 | $9.03 | $9.03 | 100 |
| 02:02 PM | $9.03 | Up $0.00 | $9.03 | $9.03 | 0 |
| 02:02 PM | $9.03 | Up $0.00 | $9.03 | $9.03 | 0 |
| 02:02 PM | $9.03 | Up $0.00 | $9.03 | $9.03 | 0 |
| 02:02 PM | $9.03 | Up $0.00 | $9.03 | $9.03 | 0 |
| 02:02 PM | $9.03 | Up $0.00 | $9.03 | $9.03 | 0 |
| 01:58 PM | $9.02 | Up $0.01 | $9.02 | $9.01 | 900 |
| 01:58 PM | $9.02 | Up $0.00 | $9.02 | $9.01 | 0 |
| 01:58 PM | $9.02 | Up $0.00 | $9.02 | $9.01 | 0 |
| 01:58 PM | $9.02 | Up $0.00 | $9.02 | $9.01 | 0 |
| 01:53 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 100 |
| 01:53 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 0 |
| 01:53 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 0 |
| 01:53 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 0 |
| 01:53 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 0 |
| 01:51 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 100 |
| 01:51 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 0 |
| 01:50 PM | $9.01 | Up $0.01 | $9.01 | $9.00 | 800 |
| 01:49 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 100 |
| 01:43 PM | $9.00 | Up $0.01 | $9.00 | $9.00 | 100 |
| 01:43 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 01:43 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 01:43 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 01:43 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 01:43 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 01:40 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 900 |
| 01:40 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 01:40 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 01:33 PM | $8.99 | Up $0.01 | $8.99 | $8.99 | 100 |
| 01:33 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 01:33 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 01:33 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 01:33 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 01:33 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 01:33 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 01:30 PM | $8.99 | Up $0.00 | $8.99 | $8.98 | 1,700 |
| 01:30 PM | $8.99 | Up $0.00 | $8.99 | $8.98 | 0 |
| 01:30 PM | $8.99 | Up $0.00 | $8.99 | $8.98 | 0 |
| 01:28 PM | $8.98 | Up $0.01 | $8.98 | $8.98 | 100 |
| 01:28 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 01:27 PM | $8.97 | Down $ -0.02 | $8.98 | $8.97 | 1,600 |
| 01:13 PM | $8.99 | Down $0.00 | $8.99 | $8.99 | 700 |
| 01:13 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 01:13 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 01:13 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 01:13 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 01:13 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 01:13 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 01:13 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 01:13 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 01:13 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 01:13 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 01:13 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 01:13 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 01:13 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 01:12 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 100 |
| 01:11 PM | $8.99 | Down $ -0.01 | $8.99 | $8.99 | 700 |
| 01:10 PM | $9.00 | Up $0.01 | $9.00 | $9.00 | 100 |
| 01:08 PM | $8.99 | Up $0.01 | $8.99 | $8.98 | 2,800 |
| 01:08 PM | $8.99 | Up $0.00 | $8.99 | $8.98 | 0 |
| 01:05 PM | $8.98 | Down $0.00 | $8.98 | $8.98 | 100 |
| 01:05 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 01:05 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 01:04 PM | $8.99 | Down $ -0.01 | $8.99 | $8.99 | 100 |
| 01:01 PM | $8.99 | Up $0.01 | $8.99 | $8.99 | 600 |
| 01:01 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 01:01 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 12:58 PM | $8.98 | Down $ -0.01 | $8.98 | $8.98 | 1,100 |
| 12:58 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 12:58 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 12:57 PM | $8.99 | Up $0.01 | $8.99 | $8.99 | 100 |
| 12:56 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 200 |
| 12:55 PM | $8.98 | Down $ -0.02 | $8.99 | $8.98 | 1,000 |
| 12:50 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 700 |
| 12:50 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:50 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:50 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:50 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:45 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 100 |
| 12:45 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:45 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:45 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:45 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:40 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 300 |
| 12:40 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:40 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:40 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:40 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:33 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 400 |
| 12:33 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:33 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:33 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:33 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:33 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:33 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:26 PM | $9.00 | Down $ -0.01 | $9.01 | $9.00 | 600 |
| 12:26 PM | $9.00 | Up $0.00 | $9.01 | $9.00 | 0 |
| 12:26 PM | $9.00 | Up $0.00 | $9.01 | $9.00 | 0 |
| 12:26 PM | $9.00 | Up $0.00 | $9.01 | $9.00 | 0 |
| 12:26 PM | $9.00 | Up $0.00 | $9.01 | $9.00 | 0 |
| 12:26 PM | $9.00 | Up $0.00 | $9.01 | $9.00 | 0 |
| 12:26 PM | $9.00 | Up $0.00 | $9.01 | $9.00 | 0 |
| 12:22 PM | $9.01 | Up $0.02 | $9.01 | $9.01 | 100 |
| 12:22 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 0 |
| 12:22 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 0 |
| 12:22 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 0 |
| 12:18 PM | $8.99 | Up $0.00 | $9.00 | $8.99 | 1,900 |
| 12:18 PM | $8.99 | Up $0.00 | $9.00 | $8.99 | 0 |
| 12:18 PM | $8.99 | Up $0.00 | $9.00 | $8.99 | 0 |
| 12:18 PM | $8.99 | Up $0.00 | $9.00 | $8.99 | 0 |
| 12:17 PM | $8.99 | Down $ -0.01 | $8.99 | $8.99 | 600 |
| 12:09 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 2,100 |
| 12:09 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:09 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:09 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:09 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:09 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:09 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:09 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 12:08 PM | $9.00 | Up $0.01 | $9.00 | $9.00 | 700 |
| 12:03 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 600 |
| 12:03 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 12:03 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 12:03 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 12:03 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 12:02 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 400 |
| 12:01 PM | $8.99 | Up $0.01 | $9.00 | $8.98 | 3,200 |
| 12:00 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 300 |
| 11:54 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 300 |
| 11:54 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 11:54 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 11:54 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 11:54 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 11:54 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 11:51 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 200 |
| 11:51 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 11:51 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 11:49 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 900 |
| 11:49 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 11:48 AM | $8.98 | Down $ -0.01 | $8.98 | $8.98 | 200 |
| 11:45 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 1,500 |
| 11:45 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 11:45 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 11:42 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 100 |
| 11:42 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 11:42 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 11:41 AM | $8.99 | Up $0.01 | $8.99 | $8.99 | 1,000 |
| 11:37 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 200 |
| 11:37 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 11:37 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 11:37 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 11:36 AM | $8.98 | Down $ -0.01 | $8.98 | $8.98 | 1,100 |
| 11:32 AM | $8.99 | Up $0.01 | $8.99 | $8.99 | 800 |
| 11:32 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 11:32 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 11:32 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 11:31 AM | $8.98 | Down $ -0.01 | $8.98 | $8.98 | 700 |
| 11:30 AM | $8.99 | Up $0.01 | $8.99 | $8.98 | 3,000 |
| 11:22 AM | $8.98 | Up $0.01 | $8.98 | $8.98 | 200 |
| 11:22 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 11:22 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 11:22 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 11:22 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 11:22 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 11:22 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 11:22 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 11:19 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 600 |
| 11:19 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 0 |
| 11:19 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 0 |
| 11:18 AM | $8.97 | Down $ -0.01 | $8.98 | $8.97 | 300 |
| 11:17 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 300 |
| 11:16 AM | $8.98 | Down $ -0.01 | $8.98 | $8.98 | 9,900 |
| 11:14 AM | $8.99 | Down $ -0.02 | $8.99 | $8.99 | 800 |
| 11:14 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 11:12 AM | $9.01 | Up $0.01 | $9.01 | $9.01 | 200 |
| 11:12 AM | $9.01 | Up $0.00 | $9.01 | $9.01 | 0 |
| 11:09 AM | $9.00 | Up $0.01 | $9.00 | $9.00 | 1,600 |
| 11:09 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 11:09 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 11:04 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 100 |
| 11:04 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 11:04 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 11:04 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 11:04 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 11:02 AM | $8.99 | Down $ -0.01 | $8.99 | $8.98 | 1,600 |
| 11:02 AM | $8.99 | Up $0.00 | $8.99 | $8.98 | 0 |
| 10:58 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 300 |
| 10:58 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 10:58 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 10:58 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 10:55 AM | $9.00 | Up $0.00 | $9.01 | $9.00 | 1,300 |
| 10:55 AM | $9.00 | Up $0.00 | $9.01 | $9.00 | 0 |
| 10:55 AM | $9.00 | Up $0.00 | $9.01 | $9.00 | 0 |
| 10:52 AM | $9.00 | Down $ -0.01 | $9.00 | $9.00 | 200 |
| 10:52 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 10:52 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 10:48 AM | $9.01 | Up $0.01 | $9.02 | $9.01 | 300 |
| 10:48 AM | $9.01 | Up $0.00 | $9.02 | $9.01 | 0 |
| 10:48 AM | $9.01 | Up $0.00 | $9.02 | $9.01 | 0 |
| 10:48 AM | $9.01 | Up $0.00 | $9.02 | $9.01 | 0 |
| 10:44 AM | $9.00 | Down $ -0.01 | $9.00 | $9.00 | 1,800 |
| 10:44 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 10:44 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 10:44 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 10:38 AM | $9.01 | Up $0.00 | $9.02 | $9.01 | 1,300 |
| 10:38 AM | $9.01 | Up $0.00 | $9.02 | $9.01 | 0 |
| 10:38 AM | $9.01 | Up $0.00 | $9.02 | $9.01 | 0 |
| 10:38 AM | $9.01 | Up $0.00 | $9.02 | $9.01 | 0 |
| 10:38 AM | $9.01 | Up $0.00 | $9.02 | $9.01 | 0 |
| 10:38 AM | $9.01 | Up $0.00 | $9.02 | $9.01 | 0 |
| 10:35 AM | $9.01 | Down $ -0.01 | $9.01 | $9.01 | 400 |
| 10:35 AM | $9.01 | Up $0.00 | $9.01 | $9.01 | 0 |
| 10:35 AM | $9.01 | Up $0.00 | $9.01 | $9.01 | 0 |
| 10:33 AM | $9.02 | Up $0.00 | $9.02 | $9.02 | 1,000 |
| 10:33 AM | $9.02 | Up $0.00 | $9.02 | $9.02 | 0 |
| 10:29 AM | $9.02 | Down $ -0.01 | $9.02 | $9.02 | 1,200 |
| 10:29 AM | $9.02 | Up $0.00 | $9.02 | $9.02 | 0 |
| 10:29 AM | $9.02 | Up $0.00 | $9.02 | $9.02 | 0 |
| 10:29 AM | $9.02 | Up $0.00 | $9.02 | $9.02 | 0 |
| 10:26 AM | $9.03 | Down $ -0.01 | $9.03 | $9.03 | 200 |
| 10:26 AM | $9.03 | Up $0.00 | $9.03 | $9.03 | 0 |
| 10:26 AM | $9.03 | Up $0.00 | $9.03 | $9.03 | 0 |
| 10:25 AM | $9.04 | Up $0.00 | $9.04 | $9.04 | 400 |
| 10:24 AM | $9.04 | Up $0.01 | $9.04 | $9.04 | 300 |
| 10:23 AM | $9.03 | Up $0.00 | $9.03 | $9.03 | 500 |
| 10:21 AM | $9.03 | Up $0.01 | $9.03 | $9.03 | 600 |
| 10:21 AM | $9.03 | Up $0.00 | $9.03 | $9.03 | 0 |
| 10:17 AM | $9.02 | Down $ -0.01 | $9.02 | $9.02 | 900 |
| 10:17 AM | $9.02 | Up $0.00 | $9.02 | $9.02 | 0 |
| 10:17 AM | $9.02 | Up $0.00 | $9.02 | $9.02 | 0 |
| 10:17 AM | $9.02 | Up $0.00 | $9.02 | $9.02 | 0 |
| 10:14 AM | $9.03 | Up $0.05 | $9.03 | $9.03 | 500 |
| 10:14 AM | $9.03 | Up $0.00 | $9.03 | $9.03 | 0 |
| 10:14 AM | $9.03 | Up $0.00 | $9.03 | $9.03 | 0 |
| 10:13 AM | $8.98 | Up $0.01 | $8.98 | $8.98 | 500 |
| 10:10 AM | $8.97 | Up $0.02 | $8.97 | $8.96 | 300 |
| 10:10 AM | $8.97 | Up $0.00 | $8.97 | $8.96 | 0 |
| 10:10 AM | $8.97 | Up $0.00 | $8.97 | $8.96 | 0 |
| 10:09 AM | $8.95 | Up $0.00 | $8.95 | $8.95 | 100 |
| 10:08 AM | $8.95 | Up $0.00 | $8.97 | $8.95 | 1,500 |
| 10:06 AM | $8.95 | Down $ -0.02 | $8.96 | $8.95 | 1,100 |
| 10:06 AM | $8.95 | Up $0.00 | $8.96 | $8.95 | 0 |
| 10:05 AM | $8.97 | Up $0.01 | $8.98 | $8.97 | 200 |
| 10:04 AM | $8.96 | Up $0.01 | $8.96 | $8.96 | 300 |
| 10:03 AM | $8.95 | Down $ -0.04 | $8.98 | $8.95 | 19,500 |
| 09:57 AM | $8.99 | Down $ -0.01 | $8.99 | $8.99 | 400 |
| 09:57 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 09:57 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 09:57 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 09:57 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 09:57 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 09:56 AM | $9.00 | Up $0.01 | $9.00 | $9.00 | 300 |
| 09:54 AM | $8.99 | Up $0.02 | $8.99 | $8.97 | 2,800 |
| 09:54 AM | $8.99 | Up $0.00 | $8.99 | $8.97 | 0 |
| 09:53 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 100 |
| 09:52 AM | $8.97 | Up $0.01 | $8.97 | $8.96 | 800 |
| 09:51 AM | $8.96 | Down $ -0.02 | $8.97 | $8.96 | 1,400 |
| 09:50 AM | $8.98 | Up $0.02 | $8.98 | $8.98 | 100 |
| 09:47 AM | $8.96 | Up $0.02 | $8.96 | $8.95 | 400 |
| 09:47 AM | $8.96 | Up $0.00 | $8.96 | $8.95 | 0 |
| 09:47 AM | $8.96 | Up $0.00 | $8.96 | $8.95 | 0 |
| 09:46 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 300 |
| 09:45 AM | $8.94 | Up $0.01 | $8.94 | $8.94 | 700 |
| 09:43 AM | $8.93 | Up $0.00 | $8.93 | $8.92 | 1,000 |
| 09:43 AM | $8.93 | Up $0.00 | $8.93 | $8.92 | 0 |
| 09:42 AM | $8.93 | Down $ -0.01 | $8.93 | $8.93 | 500 |
| 09:41 AM | $8.94 | Up $0.01 | $8.94 | $8.93 | 700 |
| 09:38 AM | $8.93 | Up $0.01 | $8.93 | $8.92 | 900 |
| 09:38 AM | $8.93 | Up $0.00 | $8.93 | $8.92 | 0 |
| 09:38 AM | $8.93 | Up $0.00 | $8.93 | $8.92 | 0 |
| 09:37 AM | $8.92 | Up $0.00 | $8.93 | $8.92 | 600 |
| 09:35 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 200 |
| 09:35 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 0 |
| 09:34 AM | $8.92 | Up $0.01 | $8.92 | $8.92 | 700 |
| 09:33 AM | $8.91 | Up $0.01 | $8.91 | $8.91 | 300 |
| 09:32 AM | $8.90 | Down $ -0.02 | $8.92 | $8.90 | 1,000 |
| 09:31 AM | $8.92 | Down $ -0.04 | $8.95 | $8.91 | 3,200 |
| 09:30 AM | $8.96 | Down $ -0.07 | $9.00 | $8.96 | 19,300 |
| Previous close | $9.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $9.00 | $8.98 | $9.04 | $8.97 | 150,500 |
| 31/07/2025 | $9.03 | $9.19 | $9.19 | $9.01 | 175,700 |
| 30/07/2025 | $9.11 | $9.23 | $9.24 | $9.10 | 140,100 |
| 29/07/2025 | $9.18 | $9.24 | $9.29 | $9.17 | 96,800 |
| 28/07/2025 | $9.17 | $9.23 | $9.29 | $9.17 | 64,300 |
| 25/07/2025 | $9.24 | $9.29 | $9.30 | $9.24 | 92,400 |
| 24/07/2025 | $9.32 | $9.36 | $9.37 | $9.31 | 92,500 |
| 23/07/2025 | $9.38 | $9.39 | $9.41 | $9.31 | 62,200 |
| 22/07/2025 | $9.26 | $9.31 | $9.34 | $9.25 | 114,700 |
| 21/07/2025 | $9.23 | $9.29 | $9.33 | $9.22 | 147,800 |
| 18/07/2025 | $9.21 | $9.27 | $9.27 | $9.19 | 56,100 |
| 17/07/2025 | $9.34 | $9.31 | $9.37 | $9.28 | 80,300 |
| 16/07/2025 | $9.27 | $9.21 | $9.33 | $9.21 | 131,000 |
| 15/07/2025 | $9.22 | $9.28 | $9.33 | $9.22 | 83,100 |
| 14/07/2025 | $9.34 | $9.36 | $9.38 | $9.30 | 76,100 |
| 11/07/2025 | $9.22 | $9.23 | $9.29 | $9.21 | 61,600 |
| 10/07/2025 | $9.37 | $9.36 | $9.43 | $9.35 | 110,600 |
| 09/07/2025 | $9.25 | $9.36 | $9.37 | $9.25 | 117,800 |
| 08/07/2025 | $9.25 | $9.43 | $9.43 | $9.24 | 111,600 |
| 07/07/2025 | $9.15 | $9.15 | $9.19 | $9.11 | 123,500 |
| 04/07/2025 | $9.26 | $9.26 | $9.29 | $9.24 | 43,500 |
| 03/07/2025 | $9.24 | $9.24 | $9.28 | $9.21 | 52,200 |
| 02/07/2025 | $9.18 | $9.13 | $9.26 | $9.12 | 169,500 |
| 30/06/2025 | $8.91 | $8.88 | $8.95 | $8.88 | 62,200 |
| 27/06/2025 | $8.90 | $8.97 | $8.99 | $8.86 | 104,900 |
| 26/06/2025 | $8.90 | $8.86 | $8.91 | $8.84 | 95,900 |
| 25/06/2025 | $8.83 | $8.87 | $8.88 | $8.81 | 124,600 |
| 24/06/2025 | $9.03 | $9.02 | $9.07 | $9.02 | 60,400 |
| 23/06/2025 | $9.04 | $9.10 | $9.10 | $9.01 | 100,900 |
| 20/06/2025 | $9.10 | $9.12 | $9.12 | $9.06 | 95,400 |
Graphs are not available, please refer to the detailed table