Find a quote
KEEL INFRASTRUCTURE CORP
7.13 Down -1.11 (-15.57 %)
Delayed : 2026/06/05 17:40:00
- Previous close $8.24
- Opening $7.36
- Today High $7.56
- Today Low $6.71
- Price Bid $7.01
- Price Ask $7.01
- 52 Weeks High $9.27
- 52 Weeks Low $0.98
- Size Bid 10
- Size Ask 50
- Volume 7,439,442
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.13 | Down $ -0.02 | $7.13 | $7.13 | 41,400 |
| 03:59 PM | $7.15 | Up $0.02 | $7.15 | $7.13 | 252,800 |
| 03:58 PM | $7.13 | Up $0.00 | $7.13 | $7.12 | 112,700 |
| 03:57 PM | $7.13 | Up $0.03 | $7.13 | $7.10 | 182,300 |
| 03:56 PM | $7.10 | Up $0.06 | $7.10 | $7.04 | 110,300 |
| 03:55 PM | $7.04 | Up $0.00 | $7.05 | $7.04 | 54,300 |
| 03:54 PM | $7.04 | Up $0.00 | $7.04 | $7.02 | 41,600 |
| 03:53 PM | $7.03 | Up $0.01 | $7.03 | $7.02 | 42,000 |
| 03:52 PM | $7.02 | Down $ -0.01 | $7.03 | $7.02 | 5,000 |
| 03:51 PM | $7.03 | Down $ -0.01 | $7.03 | $7.02 | 17,800 |
| 03:50 PM | $7.04 | Up $0.04 | $7.04 | $7.01 | 49,300 |
| 03:49 PM | $7.00 | Up $0.00 | $7.02 | $7.00 | 17,700 |
| 03:48 PM | $7.00 | Down $ -0.02 | $7.02 | $7.00 | 28,700 |
| 03:47 PM | $7.02 | Up $0.01 | $7.02 | $7.00 | 24,100 |
| 03:46 PM | $7.01 | Up $0.00 | $7.01 | $7.00 | 13,700 |
| 03:45 PM | $7.00 | Up $0.01 | $7.00 | $6.98 | 10,900 |
| 03:44 PM | $6.99 | Up $0.01 | $7.01 | $6.98 | 13,500 |
| 03:43 PM | $6.98 | Up $0.01 | $6.98 | $6.96 | 13,300 |
| 03:42 PM | $6.97 | Up $0.01 | $6.97 | $6.94 | 12,400 |
| 03:41 PM | $6.96 | Down $ -0.03 | $6.99 | $6.96 | 13,200 |
| 03:40 PM | $6.99 | Down $ -0.04 | $7.03 | $6.99 | 4,800 |
| 03:39 PM | $7.03 | Up $0.02 | $7.03 | $7.01 | 8,200 |
| 03:38 PM | $7.01 | Up $0.00 | $7.04 | $6.99 | 33,000 |
| 03:37 PM | $7.01 | Up $0.03 | $7.01 | $6.99 | 52,300 |
| 03:36 PM | $6.98 | Up $0.00 | $7.00 | $6.97 | 8,700 |
| 03:35 PM | $6.98 | Down $ -0.02 | $7.00 | $6.97 | 22,000 |
| 03:34 PM | $7.00 | Up $0.02 | $7.00 | $6.99 | 13,300 |
| 03:33 PM | $6.98 | Up $0.00 | $7.01 | $6.98 | 35,700 |
| 03:32 PM | $6.98 | Down $ -0.02 | $7.00 | $6.97 | 26,000 |
| 03:31 PM | $7.00 | Up $0.00 | $7.01 | $6.99 | 37,000 |
| 03:30 PM | $7.00 | Up $0.02 | $7.00 | $6.98 | 59,500 |
| 03:29 PM | $6.98 | Up $0.02 | $6.98 | $6.95 | 13,000 |
| 03:28 PM | $6.96 | Up $0.01 | $6.96 | $6.94 | 5,600 |
| 03:27 PM | $6.95 | Up $0.05 | $6.95 | $6.90 | 13,600 |
| 03:26 PM | $6.90 | Down $ -0.03 | $6.93 | $6.90 | 17,600 |
| 03:25 PM | $6.93 | Up $0.04 | $6.93 | $6.90 | 23,900 |
| 03:24 PM | $6.89 | Up $0.04 | $6.90 | $6.86 | 10,800 |
| 03:23 PM | $6.85 | Up $0.00 | $6.86 | $6.85 | 1,900 |
| 03:22 PM | $6.85 | Up $0.00 | $6.85 | $6.83 | 5,800 |
| 03:21 PM | $6.85 | Up $0.00 | $6.85 | $6.84 | 1,500 |
| 03:20 PM | $6.85 | Up $0.04 | $6.85 | $6.79 | 39,100 |
| 03:19 PM | $6.81 | Down $ -0.01 | $6.82 | $6.81 | 2,100 |
| 03:18 PM | $6.82 | Up $0.04 | $6.82 | $6.78 | 7,400 |
| 03:17 PM | $6.78 | Down $ -0.01 | $6.79 | $6.77 | 5,900 |
| 03:16 PM | $6.79 | Up $0.01 | $6.80 | $6.77 | 7,500 |
| 03:15 PM | $6.78 | Down $ -0.02 | $6.81 | $6.77 | 17,900 |
| 03:14 PM | $6.80 | Up $0.00 | $6.80 | $6.78 | 3,200 |
| 03:13 PM | $6.80 | Up $0.00 | $6.80 | $6.80 | 2,600 |
| 03:12 PM | $6.80 | Up $0.01 | $6.81 | $6.79 | 3,500 |
| 03:11 PM | $6.79 | Down $ -0.03 | $6.81 | $6.79 | 6,000 |
| 03:10 PM | $6.82 | Down $ -0.03 | $6.86 | $6.82 | 8,600 |
| 03:09 PM | $6.85 | Up $0.01 | $6.85 | $6.80 | 12,900 |
| 03:08 PM | $6.84 | Down $ -0.02 | $6.87 | $6.84 | 13,400 |
| 03:07 PM | $6.86 | Down $ -0.02 | $6.89 | $6.86 | 22,600 |
| 03:06 PM | $6.88 | Up $0.02 | $6.88 | $6.84 | 6,400 |
| 03:05 PM | $6.86 | Up $0.03 | $6.86 | $6.84 | 12,200 |
| 03:04 PM | $6.83 | Up $0.00 | $6.84 | $6.81 | 5,400 |
| 03:03 PM | $6.83 | Up $0.03 | $6.83 | $6.80 | 3,100 |
| 03:02 PM | $6.80 | Up $0.01 | $6.80 | $6.79 | 7,700 |
| 03:01 PM | $6.79 | Down $ -0.01 | $6.80 | $6.78 | 9,000 |
| 03:00 PM | $6.80 | Down $ -0.02 | $6.82 | $6.79 | 24,100 |
| 02:59 PM | $6.82 | Up $0.02 | $6.82 | $6.78 | 12,200 |
| 02:58 PM | $6.80 | Up $0.00 | $6.81 | $6.80 | 1,900 |
| 02:57 PM | $6.80 | Down $ -0.01 | $6.82 | $6.80 | 4,300 |
| 02:56 PM | $6.81 | Up $0.04 | $6.82 | $6.76 | 22,500 |
| 02:55 PM | $6.77 | Up $0.01 | $6.77 | $6.75 | 6,600 |
| 02:54 PM | $6.76 | Up $0.03 | $6.76 | $6.75 | 11,000 |
| 02:53 PM | $6.73 | Up $0.01 | $6.75 | $6.73 | 6,200 |
| 02:52 PM | $6.72 | Down $ -0.03 | $6.74 | $6.72 | 4,800 |
| 02:51 PM | $6.75 | Up $0.01 | $6.75 | $6.73 | 21,800 |
| 02:50 PM | $6.74 | Down $ -0.03 | $6.75 | $6.73 | 17,700 |
| 02:49 PM | $6.77 | Up $0.06 | $6.77 | $6.71 | 35,200 |
| 02:48 PM | $6.71 | Down $ -0.02 | $6.72 | $6.71 | 7,300 |
| 02:47 PM | $6.73 | Up $0.01 | $6.73 | $6.71 | 13,300 |
| 02:46 PM | $6.72 | Down $ -0.01 | $6.75 | $6.72 | 17,500 |
| 02:45 PM | $6.73 | Down $ -0.04 | $6.76 | $6.73 | 11,700 |
| 02:44 PM | $6.77 | Up $0.02 | $6.78 | $6.73 | 23,800 |
| 02:43 PM | $6.75 | Up $0.00 | $6.76 | $6.75 | 800 |
| 02:42 PM | $6.75 | Down $ -0.01 | $6.75 | $6.74 | 6,500 |
| 02:41 PM | $6.76 | Up $0.00 | $6.76 | $6.75 | 4,600 |
| 02:40 PM | $6.76 | Up $0.01 | $6.77 | $6.74 | 51,200 |
| 02:39 PM | $6.75 | Up $0.00 | $6.77 | $6.75 | 51,000 |
| 02:38 PM | $6.75 | Down $ -0.01 | $6.75 | $6.74 | 108,600 |
| 02:37 PM | $6.76 | Up $0.01 | $6.77 | $6.75 | 5,000 |
| 02:36 PM | $6.75 | Down $ -0.04 | $6.80 | $6.75 | 21,800 |
| 02:35 PM | $6.79 | Down $ -0.02 | $6.81 | $6.77 | 19,300 |
| 02:34 PM | $6.81 | Up $0.01 | $6.81 | $6.80 | 18,300 |
| 02:33 PM | $6.80 | Down $ -0.01 | $6.80 | $6.79 | 10,200 |
| 02:32 PM | $6.81 | Down $ -0.01 | $6.82 | $6.79 | 6,500 |
| 02:31 PM | $6.82 | Up $0.02 | $6.82 | $6.79 | 76,300 |
| 02:30 PM | $6.80 | Up $0.01 | $6.80 | $6.77 | 49,300 |
| 02:29 PM | $6.79 | Up $0.02 | $6.81 | $6.77 | 40,100 |
| 02:28 PM | $6.77 | Down $ -0.05 | $6.83 | $6.77 | 24,400 |
| 02:27 PM | $6.82 | Up $0.01 | $6.83 | $6.78 | 30,500 |
| 02:26 PM | $6.81 | Up $0.00 | $6.82 | $6.80 | 16,400 |
| 02:25 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 400 |
| 02:24 PM | $6.81 | Up $0.00 | $6.82 | $6.81 | 6,700 |
| 02:23 PM | $6.81 | Up $0.02 | $6.81 | $6.80 | 2,900 |
| 02:22 PM | $6.79 | Down $ -0.01 | $6.80 | $6.79 | 4,400 |
| 02:21 PM | $6.80 | Up $0.00 | $6.81 | $6.78 | 28,300 |
| 02:20 PM | $6.80 | Up $0.00 | $6.80 | $6.79 | 23,200 |
| 02:19 PM | $6.80 | Down $ -0.02 | $6.83 | $6.79 | 73,200 |
| 02:18 PM | $6.82 | Down $ -0.02 | $6.85 | $6.81 | 5,800 |
| 02:17 PM | $6.84 | Up $0.00 | $6.86 | $6.84 | 26,400 |
| 02:16 PM | $6.84 | Down $ -0.01 | $6.86 | $6.83 | 34,000 |
| 02:15 PM | $6.85 | Down $ -0.01 | $6.88 | $6.85 | 36,900 |
| 02:14 PM | $6.86 | Down $ -0.02 | $6.88 | $6.85 | 37,200 |
| 02:13 PM | $6.88 | Up $0.00 | $6.89 | $6.88 | 7,900 |
| 02:12 PM | $6.88 | Up $0.00 | $6.90 | $6.88 | 13,600 |
| 02:11 PM | $6.88 | Down $ -0.01 | $6.89 | $6.88 | 7,000 |
| 02:10 PM | $6.89 | Down $ -0.01 | $6.90 | $6.89 | 400 |
| 02:09 PM | $6.90 | Up $0.00 | $6.92 | $6.89 | 2,600 |
| 02:08 PM | $6.90 | Up $0.00 | $6.91 | $6.89 | 8,700 |
| 02:07 PM | $6.90 | Up $0.00 | $6.90 | $6.89 | 16,400 |
| 02:06 PM | $6.90 | Up $0.00 | $6.91 | $6.90 | 11,200 |
| 02:05 PM | $6.90 | Down $ -0.01 | $6.92 | $6.90 | 13,000 |
| 02:04 PM | $6.91 | Down $ -0.02 | $6.93 | $6.90 | 7,000 |
| 02:03 PM | $6.93 | Down $ -0.03 | $6.97 | $6.93 | 22,700 |
| 02:02 PM | $6.96 | Down $ -0.02 | $6.97 | $6.94 | 27,600 |
| 02:01 PM | $6.98 | Down $ -0.01 | $7.00 | $6.97 | 10,000 |
| 01:59 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 100 |
| 01:59 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 01:58 PM | $6.99 | Up $0.03 | $6.99 | $6.97 | 9,300 |
| 01:57 PM | $6.96 | Down $ -0.01 | $6.97 | $6.96 | 700 |
| 01:56 PM | $6.97 | Down $ -0.01 | $6.99 | $6.97 | 8,600 |
| 01:55 PM | $6.98 | Up $0.00 | $6.98 | $6.98 | 1,800 |
| 01:54 PM | $6.98 | Down $ -0.02 | $7.01 | $6.97 | 10,700 |
| 01:53 PM | $7.00 | Up $0.01 | $7.01 | $7.00 | 5,600 |
| 01:52 PM | $6.99 | Down $ -0.01 | $7.00 | $6.99 | 1,200 |
| 01:51 PM | $7.00 | Up $0.01 | $7.00 | $6.98 | 4,400 |
| 01:50 PM | $6.99 | Up $0.01 | $7.00 | $6.99 | 900 |
| 01:49 PM | $6.98 | Up $0.00 | $7.00 | $6.98 | 7,100 |
| 01:48 PM | $6.98 | Down $ -0.01 | $7.00 | $6.98 | 5,200 |
| 01:47 PM | $7.00 | Down $0.00 | $7.00 | $6.98 | 500 |
| 01:46 PM | $7.00 | Up $0.00 | $7.00 | $7.00 | 900 |
| 01:45 PM | $7.00 | Up $0.05 | $7.00 | $6.97 | 3,900 |
| 01:44 PM | $6.95 | Down $ -0.03 | $6.98 | $6.95 | 9,300 |
| 01:43 PM | $6.98 | Down $ -0.02 | $6.99 | $6.96 | 15,100 |
| 01:42 PM | $7.00 | Down $ -0.02 | $7.02 | $7.00 | 8,500 |
| 01:41 PM | $7.02 | Down $ -0.02 | $7.03 | $7.02 | 5,300 |
| 01:40 PM | $7.04 | Up $0.02 | $7.04 | $7.03 | 2,300 |
| 01:39 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 1,900 |
| 01:38 PM | $7.02 | Up $0.01 | $7.02 | $7.01 | 2,700 |
| 01:37 PM | $7.01 | Down $ -0.01 | $7.02 | $7.01 | 1,700 |
| 01:36 PM | $7.02 | Down $ -0.01 | $7.04 | $7.02 | 400 |
| 01:35 PM | $7.03 | Up $0.02 | $7.03 | $7.02 | 1,100 |
| 01:34 PM | $7.02 | Up $0.00 | $7.03 | $7.01 | 2,900 |
| 01:33 PM | $7.01 | Up $0.02 | $7.04 | $6.98 | 28,400 |
| 01:32 PM | $6.99 | Down $ -0.01 | $7.01 | $6.99 | 4,600 |
| 01:31 PM | $7.00 | Down $ -0.01 | $7.00 | $7.00 | 1,600 |
| 01:29 PM | $7.01 | Up $0.00 | $7.02 | $7.01 | 2,000 |
| 01:29 PM | $7.01 | Up $0.00 | $7.02 | $7.01 | 0 |
| 01:28 PM | $7.01 | Up $0.00 | $7.01 | $7.00 | 5,900 |
| 01:27 PM | $7.01 | Up $0.00 | $7.01 | $6.98 | 28,500 |
| 01:26 PM | $7.01 | Up $0.01 | $7.01 | $7.00 | 4,500 |
| 01:25 PM | $7.00 | Down $ -0.02 | $7.02 | $7.00 | 4,700 |
| 01:24 PM | $7.02 | Down $ -0.01 | $7.04 | $7.02 | 5,100 |
| 01:23 PM | $7.03 | Up $0.00 | $7.04 | $7.03 | 12,400 |
| 01:22 PM | $7.03 | Up $0.02 | $7.03 | $6.99 | 15,600 |
| 01:21 PM | $7.01 | Up $0.01 | $7.01 | $6.99 | 1,200 |
| 01:20 PM | $7.00 | Down $ -0.01 | $7.02 | $6.99 | 24,600 |
| 01:19 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 1,700 |
| 01:18 PM | $7.01 | Down $ -0.01 | $7.02 | $7.01 | 1,600 |
| 01:17 PM | $7.02 | Up $0.02 | $7.02 | $7.00 | 8,800 |
| 01:16 PM | $7.00 | Down $ -0.02 | $7.02 | $7.00 | 31,100 |
| 01:15 PM | $7.02 | Down $ -0.02 | $7.05 | $7.02 | 6,200 |
| 01:14 PM | $7.04 | Down $ -0.01 | $7.04 | $7.03 | 2,700 |
| 01:13 PM | $7.05 | Up $0.00 | $7.06 | $7.05 | 5,800 |
| 01:12 PM | $7.05 | Up $0.01 | $7.05 | $7.04 | 3,000 |
| 01:11 PM | $7.04 | Down $ -0.01 | $7.06 | $7.04 | 7,600 |
| 01:09 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 600 |
| 01:09 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 01:08 PM | $7.05 | Down $ -0.01 | $7.06 | $7.04 | 7,100 |
| 01:07 PM | $7.06 | Up $0.01 | $7.07 | $7.06 | 5,700 |
| 01:06 PM | $7.05 | Down $ -0.03 | $7.08 | $7.05 | 42,700 |
| 01:05 PM | $7.08 | Down $ -0.01 | $7.08 | $7.08 | 1,200 |
| 01:04 PM | $7.09 | Up $0.00 | $7.10 | $7.09 | 700 |
| 01:03 PM | $7.09 | Up $0.01 | $7.09 | $7.06 | 3,900 |
| 01:02 PM | $7.08 | Down $ -0.02 | $7.10 | $7.08 | 6,500 |
| 01:01 PM | $7.10 | Down $ -0.02 | $7.12 | $7.10 | 2,600 |
| 01:00 PM | $7.12 | Down $ -0.01 | $7.13 | $7.12 | 3,600 |
| 12:59 PM | $7.13 | Up $0.03 | $7.15 | $7.11 | 8,900 |
| 12:58 PM | $7.10 | Up $0.01 | $7.11 | $7.09 | 2,700 |
| 12:57 PM | $7.09 | Up $0.00 | $7.09 | $7.07 | 5,300 |
| 12:56 PM | $7.09 | Up $0.01 | $7.09 | $7.07 | 3,900 |
| 12:55 PM | $7.08 | Down $ -0.02 | $7.10 | $7.08 | 4,300 |
| 12:54 PM | $7.10 | Up $0.07 | $7.10 | $7.05 | 5,300 |
| 12:53 PM | $7.03 | Down $ -0.02 | $7.07 | $7.03 | 7,400 |
| 12:52 PM | $7.05 | Up $0.02 | $7.05 | $7.02 | 5,500 |
| 12:51 PM | $7.03 | Up $0.02 | $7.03 | $7.01 | 400 |
| 12:50 PM | $7.01 | Up $0.00 | $7.02 | $7.01 | 17,900 |
| 12:49 PM | $7.01 | Up $0.04 | $7.02 | $6.97 | 19,500 |
| 12:48 PM | $6.97 | Down $ -0.02 | $7.00 | $6.96 | 50,100 |
| 12:47 PM | $6.99 | Up $0.01 | $6.99 | $6.98 | 6,100 |
| 12:46 PM | $6.98 | Down $ -0.01 | $7.01 | $6.98 | 11,800 |
| 12:45 PM | $6.99 | Down $ -0.03 | $7.03 | $6.99 | 30,700 |
| 12:44 PM | $7.02 | Down $ -0.02 | $7.03 | $7.02 | 18,400 |
| 12:43 PM | $7.04 | Up $0.01 | $7.04 | $7.03 | 2,400 |
| 12:42 PM | $7.03 | Down $ -0.04 | $7.06 | $7.03 | 16,600 |
| 12:41 PM | $7.07 | Up $0.01 | $7.07 | $7.07 | 100 |
| 12:40 PM | $7.06 | Down $ -0.02 | $7.08 | $7.06 | 2,200 |
| 12:39 PM | $7.08 | Down $ -0.04 | $7.11 | $7.08 | 4,800 |
| 12:38 PM | $7.12 | Up $0.05 | $7.12 | $7.07 | 6,400 |
| 12:37 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 100 |
| 12:36 PM | $7.07 | Down $ -0.04 | $7.11 | $7.07 | 5,600 |
| 12:35 PM | $7.11 | Up $0.01 | $7.11 | $7.10 | 2,100 |
| 12:34 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 600 |
| 12:33 PM | $7.10 | Up $0.01 | $7.11 | $7.09 | 2,900 |
| 12:32 PM | $7.09 | Down $ -0.02 | $7.11 | $7.09 | 8,900 |
| 12:31 PM | $7.11 | Up $0.00 | $7.11 | $7.10 | 3,300 |
| 12:30 PM | $7.11 | Down $ -0.03 | $7.15 | $7.11 | 6,600 |
| 12:29 PM | $7.14 | Up $0.00 | $7.14 | $7.13 | 1,400 |
| 12:28 PM | $7.14 | Down $ -0.01 | $7.14 | $7.13 | 2,800 |
| 12:27 PM | $7.15 | Down $ -0.01 | $7.17 | $7.15 | 11,000 |
| 12:26 PM | $7.16 | Up $0.01 | $7.16 | $7.15 | 3,700 |
| 12:25 PM | $7.15 | Up $0.00 | $7.16 | $7.14 | 12,000 |
| 12:24 PM | $7.15 | Up $0.01 | $7.15 | $7.14 | 500 |
| 12:23 PM | $7.14 | Up $0.01 | $7.14 | $7.13 | 1,600 |
| 12:22 PM | $7.13 | Up $0.00 | $7.13 | $7.12 | 6,500 |
| 12:21 PM | $7.13 | Up $0.04 | $7.13 | $7.10 | 7,100 |
| 12:20 PM | $7.09 | Up $0.01 | $7.10 | $7.08 | 15,400 |
| 12:19 PM | $7.08 | Down $ -0.01 | $7.09 | $7.08 | 600 |
| 12:18 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 1,300 |
| 12:17 PM | $7.09 | Down $ -0.01 | $7.11 | $7.09 | 9,600 |
| 12:16 PM | $7.10 | Down $ -0.02 | $7.11 | $7.10 | 2,300 |
| 12:15 PM | $7.12 | Up $0.01 | $7.12 | $7.10 | 10,200 |
| 12:14 PM | $7.11 | Up $0.02 | $7.13 | $7.09 | 31,000 |
| 12:13 PM | $7.09 | Up $0.03 | $7.09 | $7.06 | 13,600 |
| 12:12 PM | $7.06 | Up $0.01 | $7.06 | $7.04 | 12,000 |
| 12:11 PM | $7.05 | Down $ -0.01 | $7.05 | $7.05 | 2,900 |
| 12:10 PM | $7.06 | Down $ -0.01 | $7.06 | $7.04 | 6,000 |
| 12:09 PM | $7.07 | Up $0.02 | $7.07 | $7.05 | 4,000 |
| 12:08 PM | $7.05 | Down $ -0.01 | $7.06 | $7.03 | 9,700 |
| 12:07 PM | $7.06 | Down $ -0.03 | $7.09 | $7.06 | 5,700 |
| 12:06 PM | $7.09 | Up $0.00 | $7.09 | $7.08 | 1,500 |
| 12:05 PM | $7.08 | Down $ -0.01 | $7.09 | $7.08 | 1,300 |
| 12:04 PM | $7.09 | Up $0.00 | $7.09 | $7.08 | 8,300 |
| 12:03 PM | $7.09 | Down $ -0.01 | $7.10 | $7.09 | 5,000 |
| 12:02 PM | $7.10 | Down $ -0.03 | $7.10 | $7.09 | 2,900 |
| 12:01 PM | $7.13 | Down $ -0.01 | $7.15 | $7.12 | 10,000 |
| 12:00 PM | $7.14 | Down $ -0.02 | $7.16 | $7.13 | 2,400 |
| 11:59 AM | $7.16 | Down $ -0.02 | $7.18 | $7.15 | 24,600 |
| 11:58 AM | $7.18 | Down $ -0.03 | $7.21 | $7.18 | 12,800 |
| 11:57 AM | $7.21 | Down $ -0.03 | $7.25 | $7.19 | 9,400 |
| 11:56 AM | $7.24 | Down $ -0.01 | $7.25 | $7.24 | 14,500 |
| 11:55 AM | $7.25 | Up $0.00 | $7.26 | $7.23 | 20,300 |
| 11:54 AM | $7.25 | Up $0.02 | $7.26 | $7.22 | 17,600 |
| 11:53 AM | $7.23 | Up $0.02 | $7.23 | $7.21 | 3,100 |
| 11:52 AM | $7.22 | Up $0.02 | $7.23 | $7.17 | 22,400 |
| 11:51 AM | $7.19 | Up $0.03 | $7.20 | $7.16 | 10,500 |
| 11:50 AM | $7.16 | Up $0.03 | $7.17 | $7.14 | 8,100 |
| 11:49 AM | $7.13 | Up $0.00 | $7.13 | $7.12 | 3,500 |
| 11:48 AM | $7.13 | Down $ -0.01 | $7.15 | $7.12 | 3,700 |
| 11:47 AM | $7.14 | Up $0.00 | $7.15 | $7.14 | 4,300 |
| 11:46 AM | $7.14 | Up $0.04 | $7.14 | $7.11 | 4,400 |
| 11:45 AM | $7.10 | Up $0.00 | $7.11 | $7.09 | 7,200 |
| 11:44 AM | $7.10 | Up $0.01 | $7.11 | $7.09 | 4,200 |
| 11:43 AM | $7.09 | Up $0.05 | $7.10 | $7.05 | 23,400 |
| 11:42 AM | $7.04 | Up $0.05 | $7.04 | $6.99 | 21,700 |
| 11:41 AM | $6.99 | Down $ -0.04 | $7.03 | $6.99 | 162,900 |
| 11:40 AM | $7.03 | Up $0.00 | $7.04 | $7.02 | 8,700 |
| 11:39 AM | $7.03 | Up $0.00 | $7.06 | $7.03 | 5,100 |
| 11:38 AM | $7.03 | Down $ -0.04 | $7.06 | $7.03 | 38,600 |
| 11:37 AM | $7.07 | Down $ -0.03 | $7.10 | $7.07 | 24,000 |
| 11:36 AM | $7.10 | Down $ -0.01 | $7.12 | $7.10 | 10,100 |
| 11:35 AM | $7.11 | Up $0.00 | $7.12 | $7.11 | 3,000 |
| 11:34 AM | $7.11 | Up $0.00 | $7.12 | $7.10 | 10,200 |
| 11:33 AM | $7.11 | Down $ -0.02 | $7.11 | $7.09 | 25,300 |
| 11:32 AM | $7.13 | Up $0.02 | $7.14 | $7.11 | 3,500 |
| 11:31 AM | $7.11 | Down $ -0.05 | $7.16 | $7.11 | 2,100 |
| 11:30 AM | $7.16 | Up $0.04 | $7.16 | $7.12 | 8,600 |
| 11:29 AM | $7.12 | Down $ -0.01 | $7.12 | $7.10 | 6,400 |
| 11:28 AM | $7.13 | Up $0.01 | $7.13 | $7.11 | 3,200 |
| 11:27 AM | $7.12 | Up $0.00 | $7.13 | $7.12 | 2,500 |
| 11:26 AM | $7.12 | Up $0.00 | $7.12 | $7.11 | 2,000 |
| 11:25 AM | $7.12 | Up $0.01 | $7.12 | $7.10 | 5,600 |
| 11:24 AM | $7.11 | Up $0.00 | $7.11 | $7.10 | 1,400 |
| 11:23 AM | $7.11 | Up $0.00 | $7.14 | $7.10 | 35,100 |
| 11:22 AM | $7.11 | Down $ -0.01 | $7.12 | $7.10 | 11,800 |
| 11:21 AM | $7.12 | Down $ -0.01 | $7.13 | $7.10 | 21,700 |
| 11:20 AM | $7.13 | Down $ -0.02 | $7.16 | $7.13 | 14,500 |
| 11:19 AM | $7.15 | Down $ -0.05 | $7.20 | $7.15 | 9,200 |
| 11:18 AM | $7.20 | Up $0.00 | $7.20 | $7.19 | 2,900 |
| 11:17 AM | $7.20 | Up $0.03 | $7.20 | $7.17 | 4,200 |
| 11:16 AM | $7.17 | Up $0.02 | $7.17 | $7.13 | 22,600 |
| 11:15 AM | $7.15 | Down $ -0.01 | $7.17 | $7.15 | 11,100 |
| 11:14 AM | $7.16 | Down $ -0.01 | $7.17 | $7.16 | 1,400 |
| 11:13 AM | $7.17 | Up $0.00 | $7.17 | $7.16 | 14,000 |
| 11:12 AM | $7.17 | Down $ -0.01 | $7.18 | $7.17 | 5,700 |
| 11:11 AM | $7.18 | Down $ -0.01 | $7.19 | $7.18 | 4,800 |
| 11:10 AM | $7.19 | Up $0.01 | $7.20 | $7.18 | 6,900 |
| 11:09 AM | $7.18 | Up $0.00 | $7.19 | $7.18 | 3,600 |
| 11:08 AM | $7.18 | Down $ -0.04 | $7.24 | $7.18 | 7,300 |
| 11:07 AM | $7.22 | Up $0.01 | $7.23 | $7.22 | 1,100 |
| 11:06 AM | $7.21 | Down $ -0.01 | $7.22 | $7.21 | 1,400 |
| 11:05 AM | $7.22 | Down $ -0.04 | $7.27 | $7.22 | 14,100 |
| 11:04 AM | $7.26 | Up $0.01 | $7.26 | $7.25 | 1,400 |
| 11:03 AM | $7.25 | Up $0.01 | $7.25 | $7.22 | 1,700 |
| 11:02 AM | $7.24 | Up $0.00 | $7.24 | $7.23 | 1,400 |
| 11:01 AM | $7.24 | Down $ -0.02 | $7.25 | $7.22 | 7,000 |
| 11:00 AM | $7.26 | Up $0.00 | $7.28 | $7.25 | 8,500 |
| 10:59 AM | $7.26 | Down $ -0.01 | $7.27 | $7.26 | 5,700 |
| 10:58 AM | $7.27 | Up $0.02 | $7.27 | $7.23 | 9,000 |
| 10:57 AM | $7.25 | Up $0.02 | $7.25 | $7.22 | 2,100 |
| 10:56 AM | $7.23 | Up $0.02 | $7.23 | $7.21 | 11,900 |
| 10:55 AM | $7.21 | Up $0.00 | $7.21 | $7.20 | 22,500 |
| 10:54 AM | $7.21 | Down $ -0.01 | $7.21 | $7.21 | 3,700 |
| 10:53 AM | $7.22 | Up $0.01 | $7.22 | $7.21 | 7,500 |
| 10:52 AM | $7.21 | Down $ -0.03 | $7.23 | $7.20 | 12,600 |
| 10:51 AM | $7.23 | Up $0.00 | $7.24 | $7.22 | 2,600 |
| 10:50 AM | $7.23 | Up $0.02 | $7.23 | $7.21 | 17,000 |
| 10:49 AM | $7.21 | Up $0.00 | $7.23 | $7.21 | 4,300 |
| 10:48 AM | $7.21 | Down $ -0.02 | $7.25 | $7.21 | 6,700 |
| 10:47 AM | $7.23 | Down $ -0.02 | $7.25 | $7.23 | 9,600 |
| 10:46 AM | $7.25 | Up $0.00 | $7.26 | $7.25 | 8,300 |
| 10:45 AM | $7.25 | Up $0.02 | $7.27 | $7.23 | 30,000 |
| 10:44 AM | $7.23 | Down $ -0.01 | $7.24 | $7.23 | 4,600 |
| 10:43 AM | $7.24 | Down $ -0.01 | $7.26 | $7.23 | 5,500 |
| 10:42 AM | $7.25 | Down $ -0.01 | $7.26 | $7.22 | 26,400 |
| 10:41 AM | $7.26 | Down $ -0.04 | $7.30 | $7.25 | 19,200 |
| 10:40 AM | $7.30 | Down $ -0.02 | $7.32 | $7.30 | 4,400 |
| 10:39 AM | $7.32 | Up $0.01 | $7.33 | $7.32 | 10,000 |
| 10:38 AM | $7.31 | Down $ -0.05 | $7.35 | $7.31 | 12,800 |
| 10:37 AM | $7.36 | Up $0.01 | $7.36 | $7.35 | 3,800 |
| 10:36 AM | $7.35 | Down $ -0.02 | $7.38 | $7.33 | 48,400 |
| 10:35 AM | $7.37 | Up $0.00 | $7.37 | $7.36 | 12,700 |
| 10:34 AM | $7.37 | Up $0.00 | $7.37 | $7.35 | 16,100 |
| 10:33 AM | $7.37 | Up $0.02 | $7.37 | $7.34 | 5,500 |
| 10:32 AM | $7.35 | Up $0.01 | $7.37 | $7.35 | 11,100 |
| 10:31 AM | $7.34 | Down $ -0.02 | $7.35 | $7.33 | 7,500 |
| 10:30 AM | $7.36 | Up $0.08 | $7.36 | $7.29 | 23,200 |
| 10:29 AM | $7.28 | Down $ -0.01 | $7.28 | $7.26 | 8,800 |
| 10:28 AM | $7.29 | Up $0.03 | $7.29 | $7.24 | 4,800 |
| 10:27 AM | $7.26 | Up $0.01 | $7.27 | $7.25 | 11,300 |
| 10:26 AM | $7.25 | Down $ -0.01 | $7.27 | $7.25 | 9,600 |
| 10:25 AM | $7.26 | Down $ -0.04 | $7.32 | $7.26 | 20,700 |
| 10:24 AM | $7.30 | Down $ -0.03 | $7.32 | $7.30 | 5,800 |
| 10:23 AM | $7.33 | Up $0.04 | $7.34 | $7.29 | 11,100 |
| 10:22 AM | $7.29 | Down $ -0.08 | $7.37 | $7.29 | 33,100 |
| 10:21 AM | $7.37 | Up $0.01 | $7.38 | $7.36 | 14,200 |
| 10:20 AM | $7.36 | Up $0.03 | $7.36 | $7.31 | 20,900 |
| 10:19 AM | $7.33 | Up $0.03 | $7.33 | $7.30 | 10,000 |
| 10:18 AM | $7.30 | Up $0.02 | $7.32 | $7.25 | 50,100 |
| 10:17 AM | $7.28 | Up $0.06 | $7.28 | $7.22 | 84,400 |
| 10:16 AM | $7.22 | Down $ -0.02 | $7.25 | $7.22 | 14,300 |
| 10:15 AM | $7.24 | Up $0.04 | $7.24 | $7.20 | 16,000 |
| 10:14 AM | $7.20 | Up $0.01 | $7.20 | $7.18 | 9,800 |
| 10:13 AM | $7.19 | Up $0.02 | $7.21 | $7.17 | 16,400 |
| 10:12 AM | $7.17 | Down $ -0.01 | $7.19 | $7.15 | 4,500 |
| 10:11 AM | $7.18 | Down $ -0.04 | $7.21 | $7.15 | 41,200 |
| 10:10 AM | $7.22 | Up $0.03 | $7.23 | $7.19 | 19,800 |
| 10:09 AM | $7.19 | Down $ -0.01 | $7.21 | $7.18 | 5,200 |
| 10:08 AM | $7.20 | Up $0.05 | $7.22 | $7.16 | 22,000 |
| 10:07 AM | $7.15 | Up $0.02 | $7.16 | $7.13 | 10,300 |
| 10:06 AM | $7.13 | Down $ -0.09 | $7.18 | $7.13 | 7,700 |
| 10:05 AM | $7.22 | Up $0.03 | $7.22 | $7.17 | 9,700 |
| 10:04 AM | $7.19 | Down $ -0.02 | $7.20 | $7.15 | 11,400 |
| 10:03 AM | $7.21 | Up $0.01 | $7.21 | $7.18 | 23,800 |
| 10:02 AM | $7.20 | Up $0.00 | $7.21 | $7.16 | 19,400 |
| 10:01 AM | $7.20 | Up $0.02 | $7.21 | $7.16 | 15,600 |
| 10:00 AM | $7.18 | Up $0.04 | $7.20 | $7.13 | 32,700 |
| 09:59 AM | $7.14 | Down $ -0.02 | $7.17 | $7.14 | 19,000 |
| 09:58 AM | $7.16 | Down $ -0.01 | $7.19 | $7.15 | 32,900 |
| 09:57 AM | $7.17 | Down $ -0.02 | $7.19 | $7.16 | 26,500 |
| 09:56 AM | $7.19 | Down $ -0.08 | $7.27 | $7.19 | 23,900 |
| 09:55 AM | $7.27 | Down $ -0.01 | $7.28 | $7.24 | 6,400 |
| 09:54 AM | $7.28 | Up $0.03 | $7.30 | $7.21 | 31,300 |
| 09:53 AM | $7.25 | Up $0.04 | $7.25 | $7.20 | 19,100 |
| 09:52 AM | $7.21 | Up $0.01 | $7.24 | $7.18 | 38,000 |
| 09:51 AM | $7.20 | Up $0.00 | $7.22 | $7.18 | 33,500 |
| 09:50 AM | $7.20 | Up $0.06 | $7.20 | $7.12 | 16,200 |
| 09:49 AM | $7.14 | Down $ -0.07 | $7.21 | $7.13 | 68,700 |
| 09:48 AM | $7.21 | Down $ -0.01 | $7.25 | $7.20 | 17,100 |
| 09:47 AM | $7.22 | Down $ -0.06 | $7.28 | $7.21 | 42,500 |
| 09:46 AM | $7.28 | Down $ -0.02 | $7.34 | $7.27 | 57,600 |
| 09:45 AM | $7.30 | Up $0.15 | $7.30 | $7.15 | 70,800 |
| 09:44 AM | $7.15 | Down $ -0.01 | $7.18 | $7.14 | 7,200 |
| 09:43 AM | $7.16 | Up $0.04 | $7.22 | $7.13 | 50,700 |
| 09:42 AM | $7.12 | Up $0.02 | $7.14 | $7.08 | 17,500 |
| 09:41 AM | $7.10 | Down $ -0.04 | $7.13 | $7.07 | 55,800 |
| 09:40 AM | $7.14 | Up $0.04 | $7.14 | $7.07 | 33,600 |
| 09:39 AM | $7.10 | Down $ -0.01 | $7.13 | $7.04 | 159,200 |
| 09:38 AM | $7.11 | Down $ -0.03 | $7.15 | $7.11 | 25,600 |
| 09:37 AM | $7.14 | Down $ -0.02 | $7.16 | $7.12 | 59,900 |
| 09:36 AM | $7.16 | Down $ -0.09 | $7.26 | $7.16 | 167,000 |
| 09:35 AM | $7.25 | Down $ -0.02 | $7.27 | $7.22 | 66,300 |
| 09:34 AM | $7.27 | Down $ -0.04 | $7.39 | $7.27 | 92,600 |
| 09:33 AM | $7.31 | Up $0.05 | $7.38 | $7.27 | 61,100 |
| 09:32 AM | $7.26 | Down $ -0.12 | $7.39 | $7.25 | 167,300 |
| 09:31 AM | $7.38 | Down $ -0.12 | $7.56 | $7.38 | 142,800 |
| 09:30 AM | $7.50 | Down $ -0.74 | $7.53 | $7.35 | 344,800 |
| Previous close | $8.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $7.13 | $7.16 | $7.17 | $6.71 | 3,715,300 |
| 04/06/2026 | $8.24 | $8.29 | $8.58 | $8.18 | 2,617,700 |
| 03/06/2026 | $8.60 | $8.71 | $8.82 | $8.34 | 3,172,800 |
| 02/06/2026 | $8.49 | $8.64 | $8.90 | $8.33 | 2,977,100 |
| 01/06/2026 | $8.43 | $8.42 | $8.59 | $8.32 | 3,394,800 |
| 29/05/2026 | $7.85 | $7.65 | $8.09 | $7.64 | 4,715,900 |
| 28/05/2026 | $7.76 | $7.86 | $7.93 | $7.67 | 2,404,900 |
| 27/05/2026 | $7.63 | $7.35 | $7.75 | $7.22 | 3,650,200 |
| 26/05/2026 | $7.09 | $7.04 | $7.12 | $6.91 | 2,012,100 |
| 25/05/2026 | $7.28 | $7.06 | $7.30 | $7.05 | 1,326,100 |
| 22/05/2026 | $6.63 | $6.90 | $6.95 | $6.57 | 2,887,600 |
| 21/05/2026 | $6.36 | $6.10 | $6.48 | $6.07 | 4,111,200 |
| 20/05/2026 | $5.80 | $5.85 | $5.90 | $5.72 | 2,262,300 |
| 19/05/2026 | $5.76 | $5.58 | $5.84 | $5.50 | 2,354,700 |
| 15/05/2026 | $6.02 | $5.91 | $6.14 | $5.85 | 2,249,900 |
| 14/05/2026 | $6.30 | $6.19 | $6.42 | $6.03 | 3,824,000 |
| 13/05/2026 | $5.67 | $5.38 | $5.88 | $5.37 | 2,705,700 |
| 12/05/2026 | $5.54 | $5.17 | $5.57 | $5.16 | 2,780,400 |
| 11/05/2026 | $5.85 | $5.70 | $6.15 | $5.68 | 5,843,400 |
| 08/05/2026 | $5.40 | $5.38 | $5.56 | $5.31 | 7,949,900 |
| 07/05/2026 | $5.48 | $5.31 | $5.60 | $5.10 | 3,685,600 |
| 06/05/2026 | $5.63 | $5.36 | $5.70 | $5.35 | 7,160,900 |
| 05/05/2026 | $4.83 | $4.65 | $4.85 | $4.62 | 2,514,000 |
| 04/05/2026 | $4.41 | $4.38 | $4.46 | $4.29 | 1,404,100 |
| 01/05/2026 | $4.18 | $4.17 | $4.21 | $4.12 | 1,170,500 |
| 30/04/2026 | $4.11 | $4.11 | $4.16 | $4.07 | 2,019,700 |
| 29/04/2026 | $3.73 | $3.74 | $3.78 | $3.71 | 845,700 |
| 28/04/2026 | $3.95 | $3.93 | $3.98 | $3.89 | 1,051,600 |
| 27/04/2026 | $4.28 | $4.18 | $4.32 | $4.15 | 1,388,100 |
| 24/04/2026 | $4.49 | $4.65 | $4.68 | $4.43 | 2,275,000 |
Graphs are not available, please refer to the detailed table