Find a quote
BETAPRO CRUDE OIL INV LVGD DLY BEAR ETF
5.24 Up 0.04 (0.76 %)
Delayed : 2025/07/18 17:40:00
- Previous close $5.20
- Opening $5.10
- Today High $5.24
- Today Low $5.05
- Price Bid $5.23
- Price Ask $5.23
- 52 Weeks High $8.99
- 52 Weeks Low $4.31
- Size Bid 35
- Size Ask 234
- Volume 756,135
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 600 |
| 03:58 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 6,300 |
| 03:57 PM | $5.23 | Down $ -0.01 | $5.23 | $5.23 | 14,300 |
| 03:55 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 200 |
| 03:55 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 03:54 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 1,300 |
| 03:50 PM | $5.23 | Up $0.01 | $5.23 | $5.23 | 14,400 |
| 03:50 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 03:50 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 03:50 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 03:46 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 4,000 |
| 03:46 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 03:46 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 03:46 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 03:45 PM | $5.22 | Up $0.00 | $5.23 | $5.22 | 10,500 |
| 03:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 37,700 |
| 03:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 03:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 03:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 03:40 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 8,600 |
| 03:36 PM | $5.22 | Up $0.01 | $5.22 | $5.22 | 1,700 |
| 03:36 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 03:36 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 03:36 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 03:31 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 100 |
| 03:31 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 03:31 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 03:31 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 03:31 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 03:30 PM | $5.21 | Down $ -0.01 | $5.21 | $5.21 | 8,900 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 10,000 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:41 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:33 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 1,100 |
| 02:33 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:33 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:33 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:33 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:33 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:33 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:33 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:28 PM | $5.22 | Down $ -0.02 | $5.22 | $5.22 | 200 |
| 02:28 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:28 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:28 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:28 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 02:27 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 100 |
| 02:14 PM | $5.24 | Up $0.01 | $5.24 | $5.24 | 100 |
| 02:14 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 02:14 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 02:14 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 02:14 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 02:14 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 02:14 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 02:14 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 02:14 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 02:14 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 02:14 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 02:14 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 02:14 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 02:13 PM | $5.23 | Down $ -0.01 | $5.23 | $5.23 | 2,300 |
| 02:10 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 100 |
| 02:10 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 02:10 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 02:04 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 1,100 |
| 02:04 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 02:04 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 02:04 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 02:04 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 02:04 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 01:51 PM | $5.24 | Up $0.01 | $5.24 | $5.24 | 4,100 |
| 01:51 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 01:51 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 01:51 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 01:51 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 01:51 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 01:51 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 01:51 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 01:51 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 01:51 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 01:51 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 01:51 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 01:51 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 0 |
| 01:33 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 1,000 |
| 01:33 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 01:33 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 01:33 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 01:33 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 01:33 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 01:33 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 01:33 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 01:33 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 01:33 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 01:33 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 01:33 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 01:33 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 01:33 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 01:33 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 01:33 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 01:33 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 01:33 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 01:31 PM | $5.23 | Up $0.01 | $5.23 | $5.23 | 1,000 |
| 01:31 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 01:15 PM | $5.22 | Down $ -0.01 | $5.22 | $5.22 | 100 |
| 01:15 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:15 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:15 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:15 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:15 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:15 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:15 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:15 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:15 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:15 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:15 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:15 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:15 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:15 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:15 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:12 PM | $5.23 | Up $0.01 | $5.23 | $5.23 | 1,000 |
| 01:12 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 01:12 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 01:01 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 100 |
| 01:01 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:01 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:01 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:01 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:01 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:01 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:01 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:01 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:01 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:01 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:00 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 200 |
| 12:52 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 7,500 |
| 12:52 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:52 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:52 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:52 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:52 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:52 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:52 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:36 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 12,000 |
| 12:36 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:36 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:36 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:36 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:36 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:36 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:36 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:36 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:36 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:36 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:36 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:36 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:36 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:36 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:36 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:34 PM | $5.22 | Down $ -0.01 | $5.22 | $5.22 | 100 |
| 12:34 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:32 PM | $5.23 | Up $0.01 | $5.23 | $5.23 | 100 |
| 12:32 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 12:27 PM | $5.22 | Up $0.01 | $5.22 | $5.22 | 1,300 |
| 12:27 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:27 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:27 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:27 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 12:21 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 1,000 |
| 12:21 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 12:21 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 12:21 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 12:21 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 12:21 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 12:18 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 100 |
| 12:18 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 12:18 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 12:16 PM | $5.21 | Up $0.01 | $5.21 | $5.21 | 12,000 |
| 12:16 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 12:15 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 900 |
| 12:14 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 100 |
| 12:12 PM | $5.20 | Up $0.01 | $5.20 | $5.20 | 1,000 |
| 12:12 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 0 |
| 12:11 PM | $5.19 | Down $ -0.01 | $5.19 | $5.19 | 100 |
| 12:08 PM | $5.20 | Up $0.01 | $5.20 | $5.20 | 300 |
| 12:08 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 0 |
| 12:08 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 0 |
| 12:06 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 4,100 |
| 12:06 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 0 |
| 12:04 PM | $5.19 | Up $0.01 | $5.19 | $5.19 | 5,600 |
| 12:04 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 0 |
| 12:03 PM | $5.18 | Up $0.02 | $5.18 | $5.18 | 1,000 |
| 11:55 AM | $5.16 | Down $ -0.03 | $5.16 | $5.16 | 100 |
| 11:55 AM | $5.16 | Up $0.00 | $5.16 | $5.16 | 0 |
| 11:55 AM | $5.16 | Up $0.00 | $5.16 | $5.16 | 0 |
| 11:55 AM | $5.16 | Up $0.00 | $5.16 | $5.16 | 0 |
| 11:55 AM | $5.16 | Up $0.00 | $5.16 | $5.16 | 0 |
| 11:55 AM | $5.16 | Up $0.00 | $5.16 | $5.16 | 0 |
| 11:55 AM | $5.16 | Up $0.00 | $5.16 | $5.16 | 0 |
| 11:55 AM | $5.16 | Up $0.00 | $5.16 | $5.16 | 0 |
| 11:52 AM | $5.19 | Up $0.00 | $5.19 | $5.19 | 2,000 |
| 11:52 AM | $5.19 | Up $0.00 | $5.19 | $5.19 | 0 |
| 11:52 AM | $5.19 | Up $0.00 | $5.19 | $5.19 | 0 |
| 11:51 AM | $5.19 | Down $ -0.03 | $5.20 | $5.19 | 7,700 |
| 11:49 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 3,600 |
| 11:49 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 11:48 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 7,000 |
| 11:38 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 500 |
| 11:38 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 11:38 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 11:38 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 11:38 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 11:38 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 11:38 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 11:38 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 11:38 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 11:38 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 11:37 AM | $5.22 | Up $0.02 | $5.22 | $5.22 | 6,100 |
| 11:32 AM | $5.20 | Up $0.00 | $5.20 | $5.20 | 4,000 |
| 11:32 AM | $5.20 | Up $0.00 | $5.20 | $5.20 | 0 |
| 11:32 AM | $5.20 | Up $0.00 | $5.20 | $5.20 | 0 |
| 11:32 AM | $5.20 | Up $0.00 | $5.20 | $5.20 | 0 |
| 11:32 AM | $5.20 | Up $0.00 | $5.20 | $5.20 | 0 |
| 11:31 AM | $5.20 | Up $0.01 | $5.20 | $5.20 | 500 |
| 11:30 AM | $5.19 | Up $0.00 | $5.19 | $5.19 | 7,000 |
| 11:29 AM | $5.19 | Down $ -0.01 | $5.19 | $5.19 | 5,500 |
| 11:28 AM | $5.20 | Up $0.00 | $5.20 | $5.19 | 5,800 |
| 11:26 AM | $5.20 | Down $ -0.01 | $5.20 | $5.20 | 3,800 |
| 11:26 AM | $5.20 | Up $0.00 | $5.20 | $5.20 | 0 |
| 11:24 AM | $5.21 | Up $0.00 | $5.22 | $5.21 | 15,200 |
| 11:24 AM | $5.21 | Up $0.00 | $5.22 | $5.21 | 0 |
| 11:22 AM | $5.21 | Up $0.01 | $5.22 | $5.21 | 31,500 |
| 11:22 AM | $5.21 | Up $0.00 | $5.22 | $5.21 | 0 |
| 11:21 AM | $5.20 | Up $0.01 | $5.20 | $5.20 | 7,400 |
| 11:20 AM | $5.19 | Down $ -0.04 | $5.20 | $5.19 | 6,100 |
| 11:19 AM | $5.23 | Up $0.00 | $5.23 | $5.22 | 3,200 |
| 11:18 AM | $5.23 | Up $0.04 | $5.23 | $5.19 | 5,700 |
| 11:17 AM | $5.19 | Up $0.02 | $5.19 | $5.19 | 1,500 |
| 11:16 AM | $5.17 | Up $0.00 | $5.18 | $5.17 | 5,400 |
| 11:15 AM | $5.17 | Up $0.01 | $5.17 | $5.17 | 100 |
| 11:14 AM | $5.16 | Up $0.01 | $5.16 | $5.16 | 15,200 |
| 11:13 AM | $5.15 | Up $0.01 | $5.16 | $5.15 | 48,100 |
| 11:12 AM | $5.14 | Up $0.02 | $5.15 | $5.14 | 13,700 |
| 11:11 AM | $5.12 | Up $0.04 | $5.12 | $5.11 | 2,600 |
| 11:09 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 100 |
| 11:09 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
| 11:05 AM | $5.08 | Up $0.01 | $5.08 | $5.08 | 2,000 |
| 11:05 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
| 11:05 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
| 11:05 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
| 11:03 AM | $5.07 | Up $0.01 | $5.07 | $5.07 | 1,700 |
| 11:03 AM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
| 11:02 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 2,900 |
| 10:57 AM | $5.06 | Up $0.01 | $5.06 | $5.06 | 800 |
| 10:57 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 10:57 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 10:57 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 10:57 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 10:53 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 200 |
| 10:53 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 0 |
| 10:53 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 0 |
| 10:53 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 0 |
| 10:52 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 2,400 |
| 10:50 AM | $5.05 | Down $ -0.01 | $5.05 | $5.05 | 3,300 |
| 10:50 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 0 |
| 10:48 AM | $5.06 | Down $ -0.01 | $5.06 | $5.06 | 100 |
| 10:48 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 10:47 AM | $5.07 | Up $0.00 | $5.07 | $5.07 | 800 |
| 10:42 AM | $5.07 | Down $ -0.02 | $5.07 | $5.07 | 1,600 |
| 10:42 AM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
| 10:42 AM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
| 10:42 AM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
| 10:42 AM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
| 10:39 AM | $5.09 | Up $0.01 | $5.09 | $5.09 | 400 |
| 10:39 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 0 |
| 10:39 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 0 |
| 10:37 AM | $5.08 | Down $ -0.01 | $5.08 | $5.08 | 5,000 |
| 10:37 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
| 10:33 AM | $5.09 | Up $0.01 | $5.09 | $5.09 | 4,000 |
| 10:33 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 0 |
| 10:33 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 0 |
| 10:33 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 0 |
| 10:31 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 1,000 |
| 10:31 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
| 10:30 AM | $5.08 | Up $0.02 | $5.08 | $5.07 | 5,800 |
| 10:24 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 1,300 |
| 10:24 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 10:24 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 10:24 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 10:24 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 10:24 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 10:20 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 100 |
| 10:20 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 10:20 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 10:20 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 10:14 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 2,000 |
| 10:14 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 10:14 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 10:14 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 10:14 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 10:14 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 10:13 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,000 |
| 10:12 AM | $5.05 | Down $ -0.02 | $5.05 | $5.05 | 26,700 |
| 10:06 AM | $5.07 | Down $ -0.02 | $5.08 | $5.07 | 29,100 |
| 10:06 AM | $5.07 | Up $0.00 | $5.08 | $5.07 | 0 |
| 10:06 AM | $5.07 | Up $0.00 | $5.08 | $5.07 | 0 |
| 10:06 AM | $5.07 | Up $0.00 | $5.08 | $5.07 | 0 |
| 10:06 AM | $5.07 | Up $0.00 | $5.08 | $5.07 | 0 |
| 10:06 AM | $5.07 | Up $0.00 | $5.08 | $5.07 | 0 |
| 10:00 AM | $5.10 | Down $0.00 | $5.10 | $5.10 | 100 |
| 10:00 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 0 |
| 10:00 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 0 |
| 10:00 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 0 |
| 10:00 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 0 |
| 10:00 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 0 |
| 09:59 AM | $5.10 | Down $ -0.01 | $5.10 | $5.10 | 400 |
| 09:56 AM | $5.11 | Up $0.01 | $5.11 | $5.11 | 7,000 |
| 09:56 AM | $5.11 | Up $0.00 | $5.11 | $5.11 | 0 |
| 09:56 AM | $5.11 | Up $0.00 | $5.11 | $5.11 | 0 |
| 09:54 AM | $5.10 | Up $0.01 | $5.10 | $5.10 | 100 |
| 09:54 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 0 |
| 09:52 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 100 |
| 09:52 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 0 |
| 09:51 AM | $5.09 | Down $ -0.01 | $5.09 | $5.09 | 900 |
| 09:49 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 1,000 |
| 09:49 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 0 |
| 09:48 AM | $5.10 | Up $0.01 | $5.10 | $5.10 | 1,000 |
| 09:45 AM | $5.09 | Up $0.02 | $5.09 | $5.09 | 1,500 |
| 09:45 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 0 |
| 09:45 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 0 |
| 09:41 AM | $5.07 | Up $0.01 | $5.07 | $5.07 | 400 |
| 09:41 AM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
| 09:41 AM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
| 09:41 AM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
| 09:40 AM | $5.06 | Down $ -0.01 | $5.06 | $5.06 | 15,500 |
| 09:38 AM | $5.07 | Down $ -0.01 | $5.07 | $5.07 | 35,700 |
| 09:38 AM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
| 09:37 AM | $5.08 | Down $ -0.01 | $5.09 | $5.08 | 15,900 |
| 09:36 AM | $5.09 | Down $ -0.01 | $5.09 | $5.09 | 3,500 |
| 09:35 AM | $5.10 | Up $0.02 | $5.10 | $5.10 | 1,000 |
| 09:33 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 8,800 |
| 09:33 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
| 09:32 AM | $5.08 | Down $ -0.02 | $5.08 | $5.08 | 6,800 |
| 09:30 AM | $5.10 | Down $ -0.10 | $5.10 | $5.10 | 100 |
| 09:30 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 0 |
| Previous close | $5.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/07/2025 | $5.20 | $5.28 | $5.28 | $5.19 | 402,400 |
| 16/07/2025 | $5.33 | $5.44 | $5.44 | $5.33 | 441,800 |
| 15/07/2025 | $5.32 | $5.34 | $5.36 | $5.31 | 355,000 |
| 14/07/2025 | $5.28 | $5.24 | $5.29 | $5.22 | 554,100 |
| 11/07/2025 | $5.06 | $5.07 | $5.11 | $5.06 | 444,500 |
| 10/07/2025 | $5.32 | $5.35 | $5.38 | $5.31 | 383,900 |
| 09/07/2025 | $5.14 | $5.08 | $5.14 | $5.06 | 363,300 |
| 08/07/2025 | $5.12 | $5.12 | $5.13 | $5.05 | 394,800 |
| 07/07/2025 | $5.20 | $5.26 | $5.30 | $5.16 | 800,000 |
| 04/07/2025 | $5.41 | $5.45 | $5.45 | $5.39 | 253,700 |
| 03/07/2025 | $5.32 | $5.36 | $5.39 | $5.31 | 483,600 |
| 02/07/2025 | $5.32 | $5.44 | $5.46 | $5.28 | 1,017,800 |
| 30/06/2025 | $5.68 | $5.71 | $5.71 | $5.66 | 115,600 |
| 27/06/2025 | $5.70 | $5.69 | $5.72 | $5.62 | 502,800 |
| 26/06/2025 | $5.64 | $5.57 | $5.71 | $5.52 | 782,600 |
| 25/06/2025 | $5.70 | $5.64 | $5.75 | $5.55 | 868,700 |
| 24/06/2025 | $5.71 | $5.78 | $5.87 | $5.70 | 1,119,200 |
| 23/06/2025 | $5.26 | $4.55 | $5.27 | $4.48 | 3,693,900 |
| 20/06/2025 | $4.53 | $4.56 | $4.62 | $4.50 | 902,000 |
| 19/06/2025 | $4.52 | $4.39 | $4.65 | $4.32 | 1,384,900 |
| 18/06/2025 | $4.62 | $4.72 | $4.78 | $4.53 | 1,174,700 |
| 17/06/2025 | $4.61 | $4.78 | $4.81 | $4.55 | 1,749,800 |
| 16/06/2025 | $5.10 | $5.14 | $5.16 | $5.03 | 765,600 |
| 13/06/2025 | $4.90 | $5.02 | $5.10 | $4.78 | 3,397,000 |
| 12/06/2025 | $5.67 | $5.66 | $5.74 | $5.63 | 778,600 |
| 11/06/2025 | $5.71 | $5.92 | $5.94 | $5.63 | 1,540,600 |
| 10/06/2025 | $6.26 | $6.10 | $6.31 | $6.08 | 726,400 |
| 09/06/2025 | $6.19 | $6.24 | $6.27 | $6.17 | 658,000 |
| 06/06/2025 | $6.30 | $6.29 | $6.34 | $6.27 | 677,400 |
| 05/06/2025 | $6.56 | $6.53 | $6.57 | $6.52 | 231,900 |
Graphs are not available, please refer to the detailed table