Find a quote
Defiance Daily Target 2X Short Amd ETF
14.02 Up 0.25 (1.78 %)
Delayed : 2026/04/13 07:23:16
- Previous close $13.77
- Opening $14.47
- Today High $14.47
- Today Low $13.17
- Price Bid $13.92
- Price Ask $13.92
- 52 Weeks High $31.12
- 52 Weeks Low $13.17
- Size Bid 3600
- Size Ask 400
- Volume 23,885
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $13.77 | Up $0.06 | $13.78 | $13.73 | 4,207 |
| 03:59 PM | $13.71 | Up $0.01 | $13.71 | $13.69 | 464 |
| 03:58 PM | $13.70 | Up $0.00 | $13.70 | $13.68 | 324 |
| 03:57 PM | $13.70 | Up $0.03 | $13.70 | $13.70 | 200 |
| 03:55 PM | $13.67 | Up $0.01 | $13.67 | $13.67 | 501 |
| 03:55 PM | $13.67 | Up $0.00 | $13.67 | $13.67 | 0 |
| 03:54 PM | $13.66 | Up $0.03 | $13.66 | $13.66 | 2,321 |
| 03:51 PM | $13.64 | Down $ -0.04 | $13.64 | $13.64 | 365 |
| 03:51 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 0 |
| 03:51 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 0 |
| 03:49 PM | $13.68 | Up $0.08 | $13.68 | $13.68 | 150 |
| 03:49 PM | $13.68 | Up $0.00 | $13.68 | $13.68 | 0 |
| 03:45 PM | $13.60 | Up $0.00 | $13.60 | $13.60 | 480 |
| 03:45 PM | $13.60 | Up $0.00 | $13.60 | $13.60 | 0 |
| 03:45 PM | $13.60 | Up $0.00 | $13.60 | $13.60 | 0 |
| 03:45 PM | $13.60 | Up $0.00 | $13.60 | $13.60 | 0 |
| 03:44 PM | $13.60 | Down $ -0.02 | $13.61 | $13.60 | 1,005 |
| 03:43 PM | $13.62 | Down $ -0.02 | $13.62 | $13.62 | 11,009 |
| 03:37 PM | $13.64 | Up $0.02 | $13.64 | $13.64 | 280 |
| 03:37 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 0 |
| 03:37 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 0 |
| 03:37 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 0 |
| 03:37 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 0 |
| 03:37 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 0 |
| 03:34 PM | $13.62 | Up $0.03 | $13.62 | $13.62 | 100 |
| 03:34 PM | $13.62 | Up $0.00 | $13.62 | $13.62 | 0 |
| 03:34 PM | $13.62 | Up $0.00 | $13.62 | $13.62 | 0 |
| 03:27 PM | $13.59 | Up $0.00 | $13.59 | $13.59 | 486 |
| 03:27 PM | $13.59 | Up $0.00 | $13.59 | $13.59 | 0 |
| 03:27 PM | $13.59 | Up $0.00 | $13.59 | $13.59 | 0 |
| 03:27 PM | $13.59 | Up $0.00 | $13.59 | $13.59 | 0 |
| 03:27 PM | $13.59 | Up $0.00 | $13.59 | $13.59 | 0 |
| 03:27 PM | $13.59 | Up $0.00 | $13.59 | $13.59 | 0 |
| 03:27 PM | $13.59 | Up $0.00 | $13.59 | $13.59 | 0 |
| 03:24 PM | $13.59 | Down $0.00 | $13.59 | $13.59 | 200 |
| 03:24 PM | $13.59 | Up $0.00 | $13.59 | $13.59 | 0 |
| 03:24 PM | $13.59 | Up $0.00 | $13.59 | $13.59 | 0 |
| 03:22 PM | $13.59 | Up $0.01 | $13.59 | $13.59 | 100 |
| 03:22 PM | $13.59 | Up $0.00 | $13.59 | $13.59 | 0 |
| 03:21 PM | $13.58 | Up $0.00 | $13.58 | $13.58 | 100 |
| 03:20 PM | $13.58 | Down $ -0.03 | $13.58 | $13.58 | 100 |
| 03:18 PM | $13.61 | Down $0.00 | $13.61 | $13.61 | 2,000 |
| 03:18 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 0 |
| 03:10 PM | $13.61 | Down $ -0.04 | $13.61 | $13.61 | 1,175 |
| 03:10 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 0 |
| 03:10 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 0 |
| 03:10 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 0 |
| 03:10 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 0 |
| 03:10 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 0 |
| 03:10 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 0 |
| 03:10 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 0 |
| 03:07 PM | $13.65 | Down $ -0.03 | $13.65 | $13.64 | 3,000 |
| 03:07 PM | $13.65 | Up $0.00 | $13.65 | $13.64 | 0 |
| 03:07 PM | $13.65 | Up $0.00 | $13.65 | $13.64 | 0 |
| 02:59 PM | $13.68 | Up $0.02 | $13.68 | $13.68 | 354 |
| 02:59 PM | $13.68 | Up $0.00 | $13.68 | $13.68 | 0 |
| 02:59 PM | $13.68 | Up $0.00 | $13.68 | $13.68 | 0 |
| 02:59 PM | $13.68 | Up $0.00 | $13.68 | $13.68 | 0 |
| 02:59 PM | $13.68 | Up $0.00 | $13.68 | $13.68 | 0 |
| 02:59 PM | $13.68 | Up $0.00 | $13.68 | $13.68 | 0 |
| 02:59 PM | $13.68 | Up $0.00 | $13.68 | $13.68 | 0 |
| 02:59 PM | $13.68 | Up $0.00 | $13.68 | $13.68 | 0 |
| 02:53 PM | $13.66 | Up $0.00 | $13.66 | $13.66 | 3,657 |
| 02:53 PM | $13.66 | Up $0.00 | $13.66 | $13.66 | 0 |
| 02:53 PM | $13.66 | Up $0.00 | $13.66 | $13.66 | 0 |
| 02:53 PM | $13.66 | Up $0.00 | $13.66 | $13.66 | 0 |
| 02:53 PM | $13.66 | Up $0.00 | $13.66 | $13.66 | 0 |
| 02:53 PM | $13.66 | Up $0.00 | $13.66 | $13.66 | 0 |
| 02:52 PM | $13.66 | Down $ -0.03 | $13.66 | $13.66 | 1,350 |
| 02:42 PM | $13.69 | Up $0.03 | $13.69 | $13.69 | 2,000 |
| 02:42 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 0 |
| 02:42 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 0 |
| 02:42 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 0 |
| 02:42 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 0 |
| 02:42 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 0 |
| 02:42 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 0 |
| 02:42 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 0 |
| 02:42 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 0 |
| 02:42 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 0 |
| 02:39 PM | $13.66 | Up $0.03 | $13.66 | $13.66 | 100 |
| 02:39 PM | $13.66 | Up $0.00 | $13.66 | $13.66 | 0 |
| 02:39 PM | $13.66 | Up $0.00 | $13.66 | $13.66 | 0 |
| 02:32 PM | $13.63 | Up $0.03 | $13.63 | $13.63 | 100 |
| 02:32 PM | $13.63 | Up $0.00 | $13.63 | $13.63 | 0 |
| 02:32 PM | $13.63 | Up $0.00 | $13.63 | $13.63 | 0 |
| 02:32 PM | $13.63 | Up $0.00 | $13.63 | $13.63 | 0 |
| 02:32 PM | $13.63 | Up $0.00 | $13.63 | $13.63 | 0 |
| 02:32 PM | $13.63 | Up $0.00 | $13.63 | $13.63 | 0 |
| 02:32 PM | $13.63 | Up $0.00 | $13.63 | $13.63 | 0 |
| 02:29 PM | $13.60 | Up $0.03 | $13.60 | $13.60 | 100 |
| 02:29 PM | $13.60 | Up $0.00 | $13.60 | $13.60 | 0 |
| 02:29 PM | $13.60 | Up $0.00 | $13.60 | $13.60 | 0 |
| 02:26 PM | $13.57 | Up $0.01 | $13.57 | $13.57 | 1,569 |
| 02:26 PM | $13.57 | Up $0.00 | $13.57 | $13.57 | 0 |
| 02:26 PM | $13.57 | Up $0.00 | $13.57 | $13.57 | 0 |
| 02:21 PM | $13.56 | Down $ -0.04 | $13.56 | $13.56 | 224 |
| 02:21 PM | $13.56 | Up $0.00 | $13.56 | $13.56 | 0 |
| 02:21 PM | $13.56 | Up $0.00 | $13.56 | $13.56 | 0 |
| 02:21 PM | $13.56 | Up $0.00 | $13.56 | $13.56 | 0 |
| 02:21 PM | $13.56 | Up $0.00 | $13.56 | $13.56 | 0 |
| 02:14 PM | $13.60 | Down $ -0.04 | $13.62 | $13.60 | 1,470 |
| 02:14 PM | $13.60 | Up $0.00 | $13.62 | $13.60 | 0 |
| 02:14 PM | $13.60 | Up $0.00 | $13.62 | $13.60 | 0 |
| 02:14 PM | $13.60 | Up $0.00 | $13.62 | $13.60 | 0 |
| 02:14 PM | $13.60 | Up $0.00 | $13.62 | $13.60 | 0 |
| 02:14 PM | $13.60 | Up $0.00 | $13.62 | $13.60 | 0 |
| 02:14 PM | $13.60 | Up $0.00 | $13.62 | $13.60 | 0 |
| 02:13 PM | $13.64 | Down $0.00 | $13.64 | $13.64 | 788 |
| 02:05 PM | $13.64 | Up $0.03 | $13.64 | $13.64 | 300 |
| 02:05 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 0 |
| 02:05 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 0 |
| 02:05 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 0 |
| 02:05 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 0 |
| 02:05 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 0 |
| 02:05 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 0 |
| 02:05 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 0 |
| 02:03 PM | $13.61 | Up $0.01 | $13.61 | $13.61 | 100 |
| 02:03 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 0 |
| 01:59 PM | $13.60 | Up $0.01 | $13.60 | $13.60 | 122 |
| 01:59 PM | $13.60 | Up $0.00 | $13.60 | $13.60 | 0 |
| 01:59 PM | $13.60 | Up $0.00 | $13.60 | $13.60 | 0 |
| 01:59 PM | $13.60 | Up $0.00 | $13.60 | $13.60 | 0 |
| 01:58 PM | $13.59 | Down $ -0.01 | $13.59 | $13.59 | 100 |
| 01:53 PM | $13.60 | Down $ -0.01 | $13.60 | $13.60 | 1,374 |
| 01:53 PM | $13.60 | Up $0.00 | $13.60 | $13.60 | 0 |
| 01:53 PM | $13.60 | Up $0.00 | $13.60 | $13.60 | 0 |
| 01:53 PM | $13.60 | Up $0.00 | $13.60 | $13.60 | 0 |
| 01:53 PM | $13.60 | Up $0.00 | $13.60 | $13.60 | 0 |
| 01:43 PM | $13.61 | Down $ -0.03 | $13.61 | $13.61 | 280 |
| 01:43 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 0 |
| 01:43 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 0 |
| 01:43 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 0 |
| 01:43 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 0 |
| 01:43 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 0 |
| 01:43 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 0 |
| 01:43 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 0 |
| 01:43 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 0 |
| 01:43 PM | $13.61 | Up $0.00 | $13.61 | $13.61 | 0 |
| 01:35 PM | $13.64 | Down $ -0.01 | $13.64 | $13.64 | 100 |
| 01:35 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 0 |
| 01:35 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 0 |
| 01:35 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 0 |
| 01:35 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 0 |
| 01:35 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 0 |
| 01:35 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 0 |
| 01:35 PM | $13.64 | Up $0.00 | $13.64 | $13.64 | 0 |
| 01:31 PM | $13.65 | Up $0.00 | $13.65 | $13.65 | 563 |
| 01:31 PM | $13.65 | Up $0.00 | $13.65 | $13.65 | 0 |
| 01:31 PM | $13.65 | Up $0.00 | $13.65 | $13.65 | 0 |
| 01:31 PM | $13.65 | Up $0.00 | $13.65 | $13.65 | 0 |
| 01:28 PM | $13.65 | Down $ -0.01 | $13.65 | $13.65 | 100 |
| 01:28 PM | $13.65 | Up $0.00 | $13.65 | $13.65 | 0 |
| 01:28 PM | $13.65 | Up $0.00 | $13.65 | $13.65 | 0 |
| 01:27 PM | $13.66 | Down $ -0.04 | $13.66 | $13.66 | 146 |
| 01:20 PM | $13.70 | Up $0.01 | $13.70 | $13.70 | 100 |
| 01:20 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 0 |
| 01:20 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 0 |
| 01:20 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 0 |
| 01:20 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 0 |
| 01:20 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 0 |
| 01:20 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 0 |
| 01:17 PM | $13.69 | Up $0.02 | $13.69 | $13.69 | 100 |
| 01:17 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 0 |
| 01:17 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 0 |
| 01:15 PM | $13.67 | Down $ -0.02 | $13.67 | $13.67 | 700 |
| 01:15 PM | $13.67 | Up $0.00 | $13.67 | $13.67 | 0 |
| 01:12 PM | $13.69 | Down $ -0.02 | $13.69 | $13.69 | 219 |
| 01:12 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 0 |
| 01:12 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 0 |
| 01:11 PM | $13.71 | Up $0.05 | $13.71 | $13.71 | 129 |
| 01:08 PM | $13.66 | Down $ -0.05 | $13.66 | $13.66 | 100 |
| 01:08 PM | $13.66 | Up $0.00 | $13.66 | $13.66 | 0 |
| 01:08 PM | $13.66 | Up $0.00 | $13.66 | $13.66 | 0 |
| 01:05 PM | $13.71 | Up $0.02 | $13.71 | $13.71 | 600 |
| 01:05 PM | $13.71 | Up $0.00 | $13.71 | $13.71 | 0 |
| 01:05 PM | $13.71 | Up $0.00 | $13.71 | $13.71 | 0 |
| 01:04 PM | $13.69 | Up $0.00 | $13.71 | $13.69 | 702 |
| 01:03 PM | $13.69 | Down $ -0.01 | $13.69 | $13.69 | 323 |
| 01:02 PM | $13.70 | Up $0.01 | $13.70 | $13.70 | 100 |
| 01:00 PM | $13.69 | Down $ -0.01 | $13.69 | $13.69 | 400 |
| 01:00 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 0 |
| 12:59 PM | $13.70 | Up $0.02 | $13.70 | $13.70 | 400 |
| 12:58 PM | $13.68 | Down $ -0.01 | $13.68 | $13.68 | 150 |
| 12:57 PM | $13.69 | Up $0.03 | $13.69 | $13.66 | 960 |
| 12:56 PM | $13.66 | Down $0.00 | $13.66 | $13.66 | 240 |
| 12:54 PM | $13.66 | Down $ -0.04 | $13.67 | $13.66 | 900 |
| 12:54 PM | $13.66 | Up $0.00 | $13.67 | $13.66 | 0 |
| 12:53 PM | $13.70 | Down $ -0.09 | $13.70 | $13.70 | 100 |
| 12:51 PM | $13.79 | Up $0.04 | $13.80 | $13.76 | 5,116 |
| 12:51 PM | $13.79 | Up $0.00 | $13.80 | $13.76 | 0 |
| 12:50 PM | $13.75 | Down $ -0.02 | $13.79 | $13.75 | 1,800 |
| 12:49 PM | $13.77 | Down $ -0.06 | $13.77 | $13.77 | 947 |
| 12:46 PM | $13.83 | Down $ -0.01 | $13.84 | $13.83 | 4,584 |
| 12:46 PM | $13.83 | Up $0.00 | $13.84 | $13.83 | 0 |
| 12:46 PM | $13.83 | Up $0.00 | $13.84 | $13.83 | 0 |
| 12:45 PM | $13.84 | Down $ -0.01 | $13.85 | $13.84 | 4,496 |
| 12:44 PM | $13.85 | Down $ -0.01 | $13.86 | $13.85 | 1,404 |
| 12:43 PM | $13.86 | Down $ -0.01 | $13.86 | $13.84 | 7,208 |
| 12:42 PM | $13.87 | Up $0.02 | $13.88 | $13.86 | 7,684 |
| 12:41 PM | $13.85 | Up $0.02 | $13.85 | $13.85 | 400 |
| 12:39 PM | $13.83 | Up $0.02 | $13.83 | $13.83 | 464 |
| 12:39 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 12:37 PM | $13.81 | Up $0.02 | $13.81 | $13.81 | 650 |
| 12:37 PM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 12:36 PM | $13.79 | Down $ -0.02 | $13.79 | $13.79 | 1,000 |
| 12:34 PM | $13.81 | Up $0.06 | $13.82 | $13.81 | 12,975 |
| 12:34 PM | $13.81 | Up $0.00 | $13.82 | $13.81 | 0 |
| 12:29 PM | $13.75 | Up $0.02 | $13.75 | $13.73 | 600 |
| 12:29 PM | $13.75 | Up $0.00 | $13.75 | $13.73 | 0 |
| 12:29 PM | $13.75 | Up $0.00 | $13.75 | $13.73 | 0 |
| 12:29 PM | $13.75 | Up $0.00 | $13.75 | $13.73 | 0 |
| 12:29 PM | $13.75 | Up $0.00 | $13.75 | $13.73 | 0 |
| 12:28 PM | $13.73 | Up $0.00 | $13.73 | $13.73 | 300 |
| 12:26 PM | $13.73 | Down $ -0.01 | $13.73 | $13.73 | 125 |
| 12:26 PM | $13.73 | Up $0.00 | $13.73 | $13.73 | 0 |
| 12:21 PM | $13.74 | Up $0.04 | $13.74 | $13.74 | 1,027 |
| 12:21 PM | $13.74 | Up $0.00 | $13.74 | $13.74 | 0 |
| 12:21 PM | $13.74 | Up $0.00 | $13.74 | $13.74 | 0 |
| 12:21 PM | $13.74 | Up $0.00 | $13.74 | $13.74 | 0 |
| 12:21 PM | $13.74 | Up $0.00 | $13.74 | $13.74 | 0 |
| 12:20 PM | $13.70 | Up $0.02 | $13.70 | $13.70 | 1,361 |
| 12:19 PM | $13.68 | Up $0.02 | $13.68 | $13.68 | 380 |
| 12:17 PM | $13.66 | Down $ -0.04 | $13.66 | $13.66 | 323 |
| 12:17 PM | $13.66 | Up $0.00 | $13.66 | $13.66 | 0 |
| 12:15 PM | $13.70 | Up $0.06 | $13.70 | $13.70 | 13,136 |
| 12:15 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 0 |
| 12:14 PM | $13.64 | Down $ -0.03 | $13.64 | $13.64 | 200 |
| 12:13 PM | $13.66 | Down $ -0.01 | $13.66 | $13.66 | 800 |
| 12:12 PM | $13.67 | Down $ -0.02 | $13.67 | $13.67 | 169 |
| 12:11 PM | $13.70 | Down $ -0.04 | $13.70 | $13.70 | 100 |
| 12:10 PM | $13.73 | Up $0.03 | $13.73 | $13.73 | 153 |
| 12:09 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 1,196 |
| 12:08 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 415 |
| 12:05 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 200 |
| 12:05 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 0 |
| 12:05 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 0 |
| 12:03 PM | $13.70 | Up $0.01 | $13.72 | $13.69 | 1,267 |
| 12:03 PM | $13.70 | Up $0.00 | $13.72 | $13.69 | 0 |
| 12:02 PM | $13.69 | Up $0.00 | $13.73 | $13.69 | 555 |
| 11:58 AM | $13.69 | Down $ -0.01 | $13.69 | $13.66 | 440 |
| 11:58 AM | $13.69 | Up $0.00 | $13.69 | $13.66 | 0 |
| 11:58 AM | $13.69 | Up $0.00 | $13.69 | $13.66 | 0 |
| 11:58 AM | $13.69 | Up $0.00 | $13.69 | $13.66 | 0 |
| 11:57 AM | $13.70 | Up $0.06 | $13.70 | $13.70 | 1,196 |
| 11:56 AM | $13.64 | Up $0.01 | $13.65 | $13.64 | 7,351 |
| 11:55 AM | $13.63 | Up $0.07 | $13.65 | $13.60 | 12,798 |
| 11:51 AM | $13.56 | Down $ -0.03 | $13.56 | $13.56 | 503 |
| 11:51 AM | $13.56 | Up $0.00 | $13.56 | $13.56 | 0 |
| 11:51 AM | $13.56 | Up $0.00 | $13.56 | $13.56 | 0 |
| 11:51 AM | $13.56 | Up $0.00 | $13.56 | $13.56 | 0 |
| 11:48 AM | $13.59 | Up $0.03 | $13.59 | $13.59 | 100 |
| 11:48 AM | $13.59 | Up $0.00 | $13.59 | $13.59 | 0 |
| 11:48 AM | $13.59 | Up $0.00 | $13.59 | $13.59 | 0 |
| 11:47 AM | $13.56 | Up $0.00 | $13.56 | $13.56 | 111 |
| 11:46 AM | $13.56 | Down $ -0.01 | $13.58 | $13.56 | 880 |
| 11:45 AM | $13.56 | Down $ -0.03 | $13.56 | $13.56 | 300 |
| 11:43 AM | $13.59 | Up $0.04 | $13.59 | $13.58 | 871 |
| 11:43 AM | $13.59 | Up $0.00 | $13.59 | $13.58 | 0 |
| 11:42 AM | $13.55 | Up $0.02 | $13.55 | $13.53 | 1,004 |
| 11:41 AM | $13.54 | Up $0.02 | $13.55 | $13.54 | 6,678 |
| 11:39 AM | $13.52 | Up $0.03 | $13.53 | $13.50 | 23,681 |
| 11:39 AM | $13.52 | Up $0.00 | $13.53 | $13.50 | 0 |
| 11:38 AM | $13.49 | Up $0.04 | $13.49 | $13.47 | 4,276 |
| 11:37 AM | $13.45 | Up $0.01 | $13.45 | $13.43 | 8,227 |
| 11:36 AM | $13.44 | Up $0.04 | $13.44 | $13.44 | 199 |
| 11:34 AM | $13.40 | Down $ -0.03 | $13.45 | $13.40 | 8,087 |
| 11:34 AM | $13.40 | Up $0.00 | $13.45 | $13.40 | 0 |
| 11:33 AM | $13.43 | Up $0.03 | $13.43 | $13.39 | 9,839 |
| 11:32 AM | $13.40 | Up $0.04 | $13.40 | $13.39 | 900 |
| 11:31 AM | $13.36 | Up $0.03 | $13.36 | $13.36 | 1,600 |
| 11:30 AM | $13.33 | Up $0.01 | $13.33 | $13.30 | 839 |
| 11:29 AM | $13.32 | Up $0.07 | $13.33 | $13.31 | 12,131 |
| 11:27 AM | $13.25 | Up $0.04 | $13.25 | $13.21 | 1,925 |
| 11:27 AM | $13.25 | Up $0.00 | $13.25 | $13.21 | 0 |
| 11:26 AM | $13.21 | Up $0.00 | $13.21 | $13.21 | 100 |
| 11:25 AM | $13.21 | Up $0.04 | $13.21 | $13.21 | 100 |
| 11:24 AM | $13.17 | Down $ -0.04 | $13.21 | $13.17 | 7,831 |
| 11:23 AM | $13.20 | Down $ -0.04 | $13.22 | $13.20 | 16,569 |
| 11:22 AM | $13.24 | Down $ -0.03 | $13.28 | $13.24 | 2,530 |
| 11:20 AM | $13.27 | Down $ -0.03 | $13.27 | $13.26 | 630 |
| 11:20 AM | $13.27 | Up $0.00 | $13.27 | $13.26 | 0 |
| 11:18 AM | $13.30 | Up $0.01 | $13.30 | $13.27 | 12,008 |
| 11:18 AM | $13.30 | Up $0.00 | $13.30 | $13.27 | 0 |
| 11:14 AM | $13.29 | Down $ -0.02 | $13.32 | $13.29 | 1,076 |
| 11:14 AM | $13.29 | Up $0.00 | $13.32 | $13.29 | 0 |
| 11:14 AM | $13.29 | Up $0.00 | $13.32 | $13.29 | 0 |
| 11:14 AM | $13.29 | Up $0.00 | $13.32 | $13.29 | 0 |
| 11:13 AM | $13.31 | Up $0.03 | $13.31 | $13.29 | 6,190 |
| 11:12 AM | $13.28 | Down $ -0.03 | $13.28 | $13.28 | 150 |
| 11:11 AM | $13.31 | Up $0.02 | $13.34 | $13.31 | 1,425 |
| 11:10 AM | $13.29 | Up $0.05 | $13.29 | $13.28 | 400 |
| 11:08 AM | $13.24 | Down $ -0.01 | $13.27 | $13.24 | 625 |
| 11:08 AM | $13.24 | Up $0.00 | $13.27 | $13.24 | 0 |
| 11:07 AM | $13.25 | Down $ -0.01 | $13.26 | $13.25 | 1,900 |
| 11:06 AM | $13.26 | Down $ -0.02 | $13.26 | $13.26 | 100 |
| 11:05 AM | $13.28 | Up $0.01 | $13.28 | $13.26 | 222 |
| 11:04 AM | $13.27 | Down $ -0.02 | $13.29 | $13.27 | 9,467 |
| 11:03 AM | $13.29 | Down $ -0.03 | $13.30 | $13.29 | 300 |
| 11:02 AM | $13.32 | Up $0.01 | $13.36 | $13.32 | 8,693 |
| 11:01 AM | $13.32 | Up $0.03 | $13.34 | $13.32 | 500 |
| 10:59 AM | $13.29 | Down $ -0.05 | $13.29 | $13.28 | 394 |
| 10:59 AM | $13.29 | Up $0.00 | $13.29 | $13.28 | 0 |
| 10:58 AM | $13.34 | Down $ -0.01 | $13.34 | $13.33 | 8,294 |
| 10:57 AM | $13.35 | Down $ -0.03 | $13.35 | $13.35 | 1,337 |
| 10:56 AM | $13.38 | Up $0.02 | $13.38 | $13.38 | 148 |
| 10:54 AM | $13.36 | Down $ -0.01 | $13.36 | $13.36 | 200 |
| 10:54 AM | $13.36 | Up $0.00 | $13.36 | $13.36 | 0 |
| 10:53 AM | $13.37 | Down $0.00 | $13.37 | $13.37 | 3,000 |
| 10:52 AM | $13.37 | Down $ -0.03 | $13.43 | $13.37 | 1,492 |
| 10:51 AM | $13.40 | Down $ -0.03 | $13.40 | $13.40 | 100 |
| 10:49 AM | $13.43 | Up $0.00 | $13.43 | $13.43 | 143 |
| 10:49 AM | $13.43 | Up $0.00 | $13.43 | $13.43 | 0 |
| 10:48 AM | $13.43 | Down $ -0.01 | $13.48 | $13.42 | 899 |
| 10:47 AM | $13.44 | Down $ -0.07 | $13.44 | $13.44 | 3,500 |
| 10:45 AM | $13.51 | Up $0.03 | $13.51 | $13.47 | 550 |
| 10:45 AM | $13.51 | Up $0.00 | $13.51 | $13.47 | 0 |
| 10:42 AM | $13.48 | Down $ -0.03 | $13.49 | $13.48 | 1,537 |
| 10:42 AM | $13.48 | Up $0.00 | $13.49 | $13.48 | 0 |
| 10:42 AM | $13.48 | Up $0.00 | $13.49 | $13.48 | 0 |
| 10:41 AM | $13.51 | Down $ -0.02 | $13.51 | $13.51 | 100 |
| 10:40 AM | $13.53 | Up $0.05 | $13.53 | $13.53 | 250 |
| 10:39 AM | $13.48 | Down $ -0.02 | $13.48 | $13.48 | 100 |
| 10:38 AM | $13.50 | Down $ -0.05 | $13.52 | $13.50 | 7,400 |
| 10:37 AM | $13.55 | Up $0.02 | $13.55 | $13.54 | 12,175 |
| 10:35 AM | $13.53 | Up $0.07 | $13.53 | $13.48 | 616 |
| 10:35 AM | $13.53 | Up $0.00 | $13.53 | $13.48 | 0 |
| 10:33 AM | $13.46 | Down $ -0.07 | $13.46 | $13.46 | 100 |
| 10:33 AM | $13.46 | Up $0.00 | $13.46 | $13.46 | 0 |
| 10:31 AM | $13.53 | Up $0.00 | $13.53 | $13.53 | 100 |
| 10:31 AM | $13.53 | Up $0.00 | $13.53 | $13.53 | 0 |
| 10:30 AM | $13.53 | Down $ -0.06 | $13.56 | $13.53 | 1,546 |
| 10:29 AM | $13.59 | Up $0.00 | $13.59 | $13.59 | 475 |
| 10:28 AM | $13.59 | Up $0.01 | $13.59 | $13.56 | 5,976 |
| 10:27 AM | $13.58 | Up $0.04 | $13.58 | $13.56 | 300 |
| 10:26 AM | $13.53 | Down $ -0.01 | $13.53 | $13.53 | 100 |
| 10:24 AM | $13.54 | Up $0.02 | $13.54 | $13.54 | 100 |
| 10:24 AM | $13.54 | Up $0.00 | $13.54 | $13.54 | 0 |
| 10:23 AM | $13.52 | Down $ -0.05 | $13.55 | $13.52 | 1,478 |
| 10:22 AM | $13.57 | Down $ -0.03 | $13.57 | $13.57 | 100 |
| 10:21 AM | $13.60 | Up $0.13 | $13.60 | $13.60 | 100 |
| 10:20 AM | $13.47 | Down $ -0.07 | $13.53 | $13.46 | 1,635 |
| 10:19 AM | $13.54 | Down $ -0.05 | $13.55 | $13.54 | 1,100 |
| 10:18 AM | $13.59 | Up $0.07 | $13.60 | $13.59 | 787 |
| 10:15 AM | $13.52 | Down $ -0.12 | $13.55 | $13.52 | 3,881 |
| 10:15 AM | $13.52 | Up $0.00 | $13.55 | $13.52 | 0 |
| 10:15 AM | $13.52 | Up $0.00 | $13.55 | $13.52 | 0 |
| 10:14 AM | $13.64 | Up $0.04 | $13.64 | $13.62 | 868 |
| 10:13 AM | $13.60 | Down $ -0.14 | $13.63 | $13.60 | 880 |
| 10:11 AM | $13.74 | Up $0.10 | $13.76 | $13.66 | 947 |
| 10:11 AM | $13.74 | Up $0.00 | $13.76 | $13.66 | 0 |
| 10:10 AM | $13.64 | Down $ -0.01 | $13.64 | $13.64 | 123 |
| 10:09 AM | $13.65 | Up $0.09 | $13.66 | $13.57 | 2,125 |
| 10:07 AM | $13.57 | Up $0.01 | $13.57 | $13.57 | 412 |
| 10:07 AM | $13.57 | Up $0.00 | $13.57 | $13.57 | 0 |
| 10:06 AM | $13.55 | Down $ -0.01 | $13.61 | $13.55 | 512 |
| 10:05 AM | $13.56 | Down $ -0.04 | $13.57 | $13.53 | 1,553 |
| 10:04 AM | $13.60 | Up $0.07 | $13.60 | $13.49 | 9,995 |
| 10:03 AM | $13.53 | Down $ -0.04 | $13.56 | $13.51 | 3,660 |
| 10:02 AM | $13.57 | Up $0.06 | $13.57 | $13.50 | 7,816 |
| 10:01 AM | $13.51 | Up $0.05 | $13.51 | $13.48 | 593 |
| 10:00 AM | $13.46 | Up $0.01 | $13.46 | $13.45 | 7,436 |
| 09:59 AM | $13.45 | Down $ -0.03 | $13.46 | $13.45 | 2,129 |
| 09:58 AM | $13.48 | Up $0.00 | $13.48 | $13.48 | 150 |
| 09:57 AM | $13.48 | Up $0.01 | $13.48 | $13.46 | 1,772 |
| 09:56 AM | $13.47 | Up $0.04 | $13.51 | $13.47 | 1,996 |
| 09:55 AM | $13.43 | Up $0.06 | $13.43 | $13.37 | 6,217 |
| 09:54 AM | $13.37 | Up $0.04 | $13.38 | $13.35 | 1,797 |
| 09:53 AM | $13.33 | Up $0.02 | $13.34 | $13.31 | 850 |
| 09:52 AM | $13.31 | Up $0.01 | $13.31 | $13.29 | 896 |
| 09:51 AM | $13.31 | Down $ -0.03 | $13.32 | $13.28 | 2,295 |
| 09:50 AM | $13.33 | Up $0.15 | $13.34 | $13.27 | 3,033 |
| 09:49 AM | $13.18 | Down $ -0.07 | $13.27 | $13.18 | 2,485 |
| 09:48 AM | $13.25 | Down $ -0.08 | $13.33 | $13.25 | 5,651 |
| 09:47 AM | $13.33 | Down $ -0.05 | $13.34 | $13.33 | 683 |
| 09:46 AM | $13.38 | Down $ -0.07 | $13.43 | $13.37 | 2,538 |
| 09:45 AM | $13.45 | Down $ -0.19 | $13.60 | $13.44 | 5,198 |
| 09:44 AM | $13.64 | Down $ -0.02 | $13.69 | $13.64 | 1,847 |
| 09:43 AM | $13.67 | Up $0.02 | $13.69 | $13.65 | 800 |
| 09:42 AM | $13.65 | Down $ -0.16 | $13.74 | $13.65 | 297 |
| 09:41 AM | $13.80 | Down $ -0.16 | $13.92 | $13.80 | 2,208 |
| 09:40 AM | $13.96 | Down $ -0.05 | $13.96 | $13.96 | 241 |
| 09:39 AM | $14.01 | Up $0.05 | $14.01 | $14.01 | 1,098 |
| 09:38 AM | $13.96 | Up $0.06 | $14.00 | $13.83 | 2,763 |
| 09:37 AM | $13.91 | Down $ -0.04 | $13.92 | $13.90 | 1,275 |
| 09:36 AM | $13.95 | Down $ -0.05 | $13.99 | $13.95 | 921 |
| 09:35 AM | $14.00 | Down $0.00 | $14.00 | $13.93 | 4,016 |
| 09:34 AM | $14.00 | Up $0.06 | $14.00 | $13.89 | 3,147 |
| 09:33 AM | $13.94 | Down $ -0.09 | $14.07 | $13.94 | 2,963 |
| 09:32 AM | $14.03 | Down $ -0.07 | $14.12 | $14.03 | 4,344 |
| 09:31 AM | $14.10 | Down $ -0.07 | $14.19 | $14.08 | 1,264 |
| 09:30 AM | $14.17 | Down $ -0.65 | $14.47 | $14.16 | 1,557 |
| Previous close | $14.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $13.77 | $13.73 | $13.88 | $13.56 | 120,722 |
| 09/04/2026 | $14.82 | $14.84 | $15.17 | $14.69 | 71,389 |
| 08/04/2026 | $15.39 | $15.35 | $15.72 | $15.13 | 80,505 |
| 07/04/2026 | $16.96 | $17.67 | $17.69 | $16.96 | 68,399 |
| 06/04/2026 | $17.21 | $17.06 | $17.53 | $17.05 | 72,063 |
| 02/04/2026 | $17.61 | $18.21 | $18.49 | $17.58 | 70,881 |
| 01/04/2026 | $18.92 | $18.31 | $19.13 | $18.21 | 90,994 |
| 31/03/2026 | $20.20 | $21.70 | $21.78 | $20.20 | 73,578 |
| 30/03/2026 | $21.86 | $21.30 | $22.56 | $21.30 | 84,970 |
| 27/03/2026 | $20.71 | $20.78 | $20.99 | $20.47 | 53,029 |
| 26/03/2026 | $20.35 | $19.57 | $20.39 | $19.48 | 189,112 |
| 25/03/2026 | $17.70 | $18.17 | $18.41 | $17.52 | 281,305 |
| 24/03/2026 | $20.64 | $21.13 | $21.78 | $20.49 | 73,256 |
| 23/03/2026 | $21.23 | $21.37 | $21.42 | $20.58 | 46,813 |
| 20/03/2026 | $21.61 | $21.34 | $22.13 | $21.26 | 31,695 |
| 19/03/2026 | $20.75 | $21.88 | $22.06 | $20.55 | 49,731 |
| 18/03/2026 | $22.03 | $21.89 | $22.06 | $21.25 | 54,790 |
| 17/03/2026 | $22.76 | $22.81 | $22.91 | $22.66 | 30,946 |
| 16/03/2026 | $22.72 | $21.93 | $22.81 | $21.93 | 54,613 |
| 13/03/2026 | $23.47 | $23.40 | $23.70 | $23.25 | 40,933 |
| 12/03/2026 | $22.40 | $22.26 | $22.59 | $22.06 | 29,244 |
| 11/03/2026 | $20.96 | $21.01 | $21.27 | $20.89 | 28,832 |
| 10/03/2026 | $21.41 | $21.15 | $21.60 | $20.79 | 73,221 |
| 09/03/2026 | $21.53 | $23.14 | $23.16 | $21.36 | 99,394 |
| 06/03/2026 | $24.08 | $22.61 | $24.28 | $22.30 | 67,977 |
| 05/03/2026 | $22.32 | $21.87 | $23.43 | $21.80 | 87,561 |
| 04/03/2026 | $21.85 | $22.92 | $23.27 | $21.85 | 116,327 |
| 03/03/2026 | $24.74 | $25.16 | $25.16 | $24.47 | 59,608 |
| 02/03/2026 | $23.17 | $23.93 | $24.00 | $22.98 | 92,251 |
| 27/02/2026 | $22.54 | $22.57 | $23.20 | $22.52 | 65,914 |
Graphs are not available, please refer to the detailed table