Find a quote
KEEL INFRASTRUCTURE CORP
4.87 Up 0.23 (4.72 %)
Delayed : 2026/08/15 11:00:00
- Previous close $4.64
- Opening $4.59
- Today High $4.92
- Today Low $4.56
- Price Bid $4.80
- Price Ask $4.80
- 52 Weeks High $10.81
- 52 Weeks Low $1.65
- Size Bid 5
- Size Ask 1
- Volume 4,497,072
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.87 | Down $ -0.01 | $4.87 | $4.87 | 229,800 |
| 03:59 PM | $4.88 | Up $0.04 | $4.88 | $4.84 | 173,000 |
| 03:58 PM | $4.85 | Up $0.00 | $4.85 | $4.84 | 83,100 |
| 03:57 PM | $4.84 | Up $0.02 | $4.85 | $4.81 | 158,300 |
| 03:56 PM | $4.82 | Up $0.00 | $4.83 | $4.82 | 20,400 |
| 03:55 PM | $4.82 | Down $ -0.03 | $4.85 | $4.82 | 54,800 |
| 03:54 PM | $4.85 | Down $ -0.03 | $4.88 | $4.85 | 114,600 |
| 03:53 PM | $4.88 | Up $0.03 | $4.88 | $4.85 | 33,400 |
| 03:52 PM | $4.85 | Down $ -0.01 | $4.86 | $4.85 | 132,200 |
| 03:51 PM | $4.86 | Down $ -0.01 | $4.87 | $4.86 | 6,800 |
| 03:50 PM | $4.87 | Up $0.01 | $4.88 | $4.86 | 38,600 |
| 03:49 PM | $4.86 | Up $0.01 | $4.86 | $4.85 | 9,800 |
| 03:48 PM | $4.85 | Up $0.00 | $4.86 | $4.85 | 3,100 |
| 03:47 PM | $4.85 | Up $0.00 | $4.86 | $4.85 | 1,600 |
| 03:46 PM | $4.85 | Up $0.00 | $4.85 | $4.84 | 33,800 |
| 03:45 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 2,400 |
| 03:44 PM | $4.85 | Up $0.00 | $4.86 | $4.85 | 35,400 |
| 03:43 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 4,900 |
| 03:42 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 13,900 |
| 03:41 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 2,500 |
| 03:40 PM | $4.85 | Down $ -0.01 | $4.86 | $4.85 | 20,100 |
| 03:39 PM | $4.86 | Up $0.01 | $4.86 | $4.86 | 4,400 |
| 03:37 PM | $4.85 | Up $0.00 | $4.85 | $4.84 | 2,100 |
| 03:37 PM | $4.85 | Up $0.00 | $4.85 | $4.84 | 0 |
| 03:36 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 12,600 |
| 03:35 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 700 |
| 03:34 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 10,800 |
| 03:33 PM | $4.85 | Down $ -0.03 | $4.87 | $4.84 | 16,400 |
| 03:31 PM | $4.87 | Up $0.01 | $4.87 | $4.86 | 400 |
| 03:31 PM | $4.87 | Up $0.00 | $4.87 | $4.86 | 0 |
| 03:30 PM | $4.86 | Down $ -0.01 | $4.86 | $4.86 | 1,600 |
| 03:29 PM | $4.87 | Up $0.01 | $4.87 | $4.87 | 500 |
| 03:28 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 19,400 |
| 03:27 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 200 |
| 03:26 PM | $4.86 | Up $0.01 | $4.86 | $4.85 | 2,500 |
| 03:25 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 6,800 |
| 03:23 PM | $4.85 | Down $ -0.01 | $4.85 | $4.85 | 4,200 |
| 03:23 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 0 |
| 03:22 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 200 |
| 03:21 PM | $4.86 | Up $0.01 | $4.86 | $4.86 | 9,900 |
| 03:20 PM | $4.85 | Down $ -0.01 | $4.86 | $4.85 | 18,600 |
| 03:18 PM | $4.86 | Up $0.01 | $4.87 | $4.86 | 11,300 |
| 03:18 PM | $4.86 | Up $0.00 | $4.87 | $4.86 | 0 |
| 03:17 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 300 |
| 03:16 PM | $4.85 | Down $ -0.01 | $4.85 | $4.85 | 700 |
| 03:15 PM | $4.86 | Up $0.03 | $4.86 | $4.84 | 5,300 |
| 03:14 PM | $4.83 | Down $ -0.03 | $4.86 | $4.82 | 12,100 |
| 03:13 PM | $4.86 | Down $ -0.01 | $4.89 | $4.86 | 22,300 |
| 03:12 PM | $4.88 | Down $0.00 | $4.88 | $4.87 | 1,100 |
| 03:11 PM | $4.88 | Up $0.01 | $4.88 | $4.88 | 1,200 |
| 03:10 PM | $4.87 | Down $ -0.01 | $4.88 | $4.86 | 11,400 |
| 03:09 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 900 |
| 03:08 PM | $4.88 | Up $0.01 | $4.88 | $4.88 | 2,600 |
| 03:07 PM | $4.87 | Down $0.00 | $4.88 | $4.87 | 1,600 |
| 03:06 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 10,600 |
| 03:03 PM | $4.87 | Down $ -0.01 | $4.89 | $4.87 | 27,900 |
| 03:03 PM | $4.87 | Up $0.00 | $4.89 | $4.87 | 0 |
| 03:03 PM | $4.87 | Up $0.00 | $4.89 | $4.87 | 0 |
| 03:02 PM | $4.89 | Down $0.00 | $4.89 | $4.89 | 100 |
| 03:00 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 1,400 |
| 03:00 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 02:59 PM | $4.89 | Down $ -0.01 | $4.89 | $4.89 | 500 |
| 02:58 PM | $4.90 | Up $0.02 | $4.91 | $4.89 | 18,200 |
| 02:57 PM | $4.88 | Up $0.00 | $4.88 | $4.87 | 7,700 |
| 02:56 PM | $4.88 | Up $0.00 | $4.89 | $4.88 | 17,800 |
| 02:55 PM | $4.88 | Up $0.00 | $4.88 | $4.87 | 300 |
| 02:54 PM | $4.87 | Down $ -0.01 | $4.87 | $4.87 | 200 |
| 02:53 PM | $4.88 | Up $0.01 | $4.88 | $4.87 | 1,800 |
| 02:52 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 2,100 |
| 02:51 PM | $4.87 | Down $0.00 | $4.87 | $4.87 | 2,100 |
| 02:50 PM | $4.87 | Up $0.00 | $4.88 | $4.87 | 900 |
| 02:49 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 6,000 |
| 02:48 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 2,700 |
| 02:47 PM | $4.87 | Down $ -0.02 | $4.89 | $4.87 | 9,800 |
| 02:46 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 100 |
| 02:45 PM | $4.89 | Down $ -0.01 | $4.89 | $4.89 | 2,400 |
| 02:44 PM | $4.90 | Up $0.02 | $4.90 | $4.89 | 3,200 |
| 02:43 PM | $4.88 | Down $ -0.02 | $4.90 | $4.88 | 4,200 |
| 02:42 PM | $4.90 | Down $0.00 | $4.90 | $4.89 | 2,000 |
| 02:41 PM | $4.91 | Down $0.00 | $4.91 | $4.91 | 3,500 |
| 02:40 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 200 |
| 02:39 PM | $4.91 | Up $0.02 | $4.91 | $4.90 | 22,200 |
| 02:38 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 700 |
| 02:37 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 900 |
| 02:36 PM | $4.89 | Down $ -0.02 | $4.90 | $4.89 | 14,700 |
| 02:35 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 300 |
| 02:34 PM | $4.90 | Up $0.01 | $4.90 | $4.90 | 200 |
| 02:33 PM | $4.90 | Up $0.00 | $4.90 | $4.89 | 8,400 |
| 02:32 PM | $4.89 | Up $0.01 | $4.89 | $4.88 | 7,300 |
| 02:30 PM | $4.88 | Down $ -0.01 | $4.89 | $4.87 | 10,400 |
| 02:30 PM | $4.88 | Up $0.00 | $4.89 | $4.87 | 0 |
| 02:29 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 500 |
| 02:28 PM | $4.89 | Down $ -0.02 | $4.91 | $4.88 | 1,600 |
| 02:27 PM | $4.91 | Up $0.00 | $4.92 | $4.91 | 900 |
| 02:25 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 2,000 |
| 02:25 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 0 |
| 02:24 PM | $4.91 | Up $0.01 | $4.91 | $4.91 | 13,700 |
| 02:23 PM | $4.90 | Up $0.02 | $4.90 | $4.88 | 19,000 |
| 02:22 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 500 |
| 02:20 PM | $4.88 | Down $ -0.01 | $4.88 | $4.87 | 12,700 |
| 02:20 PM | $4.88 | Up $0.00 | $4.88 | $4.87 | 0 |
| 02:19 PM | $4.89 | Down $0.00 | $4.89 | $4.89 | 2,300 |
| 02:18 PM | $4.90 | Up $0.00 | $4.90 | $4.89 | 1,700 |
| 02:17 PM | $4.89 | Up $0.01 | $4.89 | $4.89 | 10,000 |
| 02:16 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 500 |
| 02:15 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 300 |
| 02:14 PM | $4.88 | Up $0.00 | $4.89 | $4.88 | 5,000 |
| 02:13 PM | $4.88 | Down $ -0.01 | $4.89 | $4.88 | 4,700 |
| 02:12 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 8,000 |
| 02:11 PM | $4.89 | Up $0.01 | $4.89 | $4.89 | 200 |
| 02:10 PM | $4.88 | Down $ -0.03 | $4.90 | $4.88 | 15,600 |
| 02:09 PM | $4.91 | Up $0.00 | $4.91 | $4.90 | 1,100 |
| 02:08 PM | $4.91 | Up $0.00 | $4.91 | $4.90 | 10,400 |
| 02:07 PM | $4.91 | Up $0.02 | $4.91 | $4.90 | 6,700 |
| 02:06 PM | $4.89 | Up $0.01 | $4.89 | $4.88 | 9,300 |
| 02:05 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 800 |
| 02:04 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 2,200 |
| 02:03 PM | $4.88 | Down $ -0.01 | $4.88 | $4.88 | 4,900 |
| 02:02 PM | $4.89 | Up $0.01 | $4.89 | $4.88 | 2,200 |
| 02:01 PM | $4.88 | Down $ -0.04 | $4.92 | $4.88 | 57,500 |
| 02:00 PM | $4.92 | Up $0.02 | $4.92 | $4.90 | 10,900 |
| 01:59 PM | $4.90 | Down $ -0.01 | $4.91 | $4.90 | 12,500 |
| 01:58 PM | $4.91 | Up $0.01 | $4.92 | $4.90 | 7,200 |
| 01:57 PM | $4.90 | Down $ -0.01 | $4.92 | $4.90 | 11,100 |
| 01:56 PM | $4.91 | Up $0.04 | $4.91 | $4.88 | 38,100 |
| 01:55 PM | $4.87 | Up $0.00 | $4.87 | $4.85 | 38,700 |
| 01:54 PM | $4.87 | Down $ -0.01 | $4.89 | $4.87 | 12,600 |
| 01:53 PM | $4.88 | Down $ -0.01 | $4.88 | $4.87 | 7,000 |
| 01:52 PM | $4.89 | Down $ -0.01 | $4.90 | $4.88 | 10,200 |
| 01:51 PM | $4.90 | Up $0.01 | $4.91 | $4.89 | 15,900 |
| 01:50 PM | $4.89 | Up $0.03 | $4.89 | $4.85 | 44,000 |
| 01:49 PM | $4.86 | Up $0.03 | $4.86 | $4.84 | 9,300 |
| 01:48 PM | $4.83 | Up $0.00 | $4.83 | $4.82 | 33,400 |
| 01:47 PM | $4.83 | Down $ -0.02 | $4.84 | $4.83 | 9,700 |
| 01:46 PM | $4.85 | Up $0.02 | $4.85 | $4.83 | 20,000 |
| 01:45 PM | $4.83 | Down $ -0.04 | $4.87 | $4.82 | 16,800 |
| 01:44 PM | $4.87 | Up $0.12 | $4.90 | $4.75 | 337,300 |
| 01:43 PM | $4.75 | Down $ -0.01 | $4.76 | $4.75 | 5,300 |
| 01:42 PM | $4.76 | Down $ -0.01 | $4.77 | $4.76 | 4,800 |
| 01:41 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 900 |
| 01:40 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 400 |
| 01:39 PM | $4.77 | Down $ -0.01 | $4.78 | $4.77 | 1,900 |
| 01:38 PM | $4.78 | Up $0.01 | $4.78 | $4.77 | 54,800 |
| 01:37 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 18,100 |
| 01:36 PM | $4.77 | Down $ -0.02 | $4.78 | $4.77 | 3,300 |
| 01:35 PM | $4.79 | Down $0.00 | $4.79 | $4.79 | 1,000 |
| 01:34 PM | $4.79 | Down $ -0.01 | $4.79 | $4.79 | 6,800 |
| 01:32 PM | $4.80 | Up $0.00 | $4.81 | $4.80 | 9,700 |
| 01:32 PM | $4.80 | Up $0.00 | $4.81 | $4.80 | 0 |
| 01:31 PM | $4.80 | Up $0.02 | $4.80 | $4.77 | 83,400 |
| 01:30 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 33,600 |
| 01:29 PM | $4.78 | Down $ -0.01 | $4.79 | $4.78 | 8,500 |
| 01:28 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 3,000 |
| 01:27 PM | $4.79 | Down $0.00 | $4.79 | $4.78 | 1,100 |
| 01:26 PM | $4.79 | Down $ -0.01 | $4.79 | $4.79 | 1,000 |
| 01:25 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 400 |
| 01:24 PM | $4.80 | Down $ -0.02 | $4.82 | $4.80 | 5,700 |
| 01:23 PM | $4.82 | Up $0.00 | $4.82 | $4.81 | 6,500 |
| 01:22 PM | $4.82 | Up $0.01 | $4.82 | $4.80 | 4,200 |
| 01:21 PM | $4.81 | Down $ -0.02 | $4.83 | $4.81 | 4,700 |
| 01:20 PM | $4.83 | Up $0.00 | $4.83 | $4.82 | 600 |
| 01:19 PM | $4.83 | Up $0.02 | $4.83 | $4.81 | 13,800 |
| 01:18 PM | $4.81 | Up $0.00 | $4.82 | $4.81 | 74,500 |
| 01:17 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 2,000 |
| 01:16 PM | $4.81 | Up $0.02 | $4.81 | $4.79 | 86,100 |
| 01:15 PM | $4.79 | Up $0.01 | $4.79 | $4.79 | 700 |
| 01:14 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 1,800 |
| 01:13 PM | $4.78 | Up $0.01 | $4.78 | $4.77 | 9,500 |
| 01:12 PM | $4.77 | Down $ -0.01 | $4.77 | $4.77 | 6,500 |
| 01:11 PM | $4.78 | Up $0.02 | $4.78 | $4.76 | 3,500 |
| 01:10 PM | $4.76 | Down $ -0.01 | $4.78 | $4.75 | 18,700 |
| 01:09 PM | $4.77 | Up $0.02 | $4.77 | $4.74 | 15,300 |
| 01:08 PM | $4.75 | Up $0.01 | $4.75 | $4.74 | 26,200 |
| 01:07 PM | $4.74 | Up $0.00 | $4.74 | $4.73 | 2,000 |
| 01:06 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 2,300 |
| 01:05 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 2,100 |
| 01:04 PM | $4.73 | Up $0.00 | $4.74 | $4.73 | 10,200 |
| 01:03 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 2,100 |
| 01:02 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 19,400 |
| 01:01 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 11,500 |
| 01:00 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 2,800 |
| 12:59 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 1,100 |
| 12:58 PM | $4.73 | Up $0.01 | $4.73 | $4.73 | 1,000 |
| 12:57 PM | $4.72 | Down $ -0.01 | $4.73 | $4.72 | 3,900 |
| 12:56 PM | $4.73 | Up $0.02 | $4.73 | $4.72 | 28,800 |
| 12:55 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 400 |
| 12:54 PM | $4.71 | Down $ -0.01 | $4.72 | $4.71 | 1,500 |
| 12:53 PM | $4.72 | Down $ -0.01 | $4.73 | $4.72 | 1,800 |
| 12:52 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 900 |
| 12:51 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 500 |
| 12:50 PM | $4.73 | Up $0.01 | $4.73 | $4.72 | 2,300 |
| 12:49 PM | $4.72 | Up $0.01 | $4.72 | $4.71 | 4,200 |
| 12:48 PM | $4.71 | Up $0.02 | $4.71 | $4.70 | 22,000 |
| 12:47 PM | $4.69 | Up $0.00 | $4.70 | $4.69 | 1,000 |
| 12:46 PM | $4.69 | Down $0.00 | $4.69 | $4.69 | 1,600 |
| 12:45 PM | $4.70 | Up $0.00 | $4.70 | $4.69 | 400 |
| 12:44 PM | $4.69 | Up $0.00 | $4.69 | $4.68 | 2,700 |
| 12:42 PM | $4.69 | Down $ -0.01 | $4.69 | $4.69 | 100 |
| 12:42 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 0 |
| 12:40 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 100 |
| 12:40 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 0 |
| 12:38 PM | $4.70 | Up $0.00 | $4.71 | $4.70 | 1,800 |
| 12:38 PM | $4.70 | Up $0.00 | $4.71 | $4.70 | 0 |
| 12:37 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 100 |
| 12:36 PM | $4.70 | Up $0.01 | $4.71 | $4.70 | 9,300 |
| 12:35 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 200 |
| 12:34 PM | $4.69 | Up $0.01 | $4.69 | $4.69 | 900 |
| 12:33 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 11,100 |
| 12:32 PM | $4.68 | Down $ -0.02 | $4.69 | $4.67 | 800 |
| 12:31 PM | $4.70 | Up $0.00 | $4.70 | $4.69 | 5,000 |
| 12:30 PM | $4.70 | Down $ -0.01 | $4.72 | $4.70 | 1,100 |
| 12:29 PM | $4.71 | Down $ -0.01 | $4.72 | $4.71 | 700 |
| 12:28 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 200 |
| 12:27 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 200 |
| 12:25 PM | $4.72 | Down $ -0.01 | $4.73 | $4.72 | 2,200 |
| 12:25 PM | $4.72 | Up $0.00 | $4.73 | $4.72 | 0 |
| 12:24 PM | $4.73 | Up $0.00 | $4.73 | $4.72 | 6,000 |
| 12:23 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 600 |
| 12:22 PM | $4.73 | Up $0.01 | $4.73 | $4.73 | 7,400 |
| 12:21 PM | $4.72 | Up $0.01 | $4.72 | $4.72 | 3,100 |
| 12:20 PM | $4.71 | Up $0.00 | $4.72 | $4.71 | 13,900 |
| 12:18 PM | $4.71 | Up $0.00 | $4.71 | $4.70 | 6,500 |
| 12:18 PM | $4.71 | Up $0.00 | $4.71 | $4.70 | 0 |
| 12:16 PM | $4.71 | Up $0.01 | $4.71 | $4.70 | 11,500 |
| 12:16 PM | $4.71 | Up $0.00 | $4.71 | $4.70 | 0 |
| 12:15 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 100 |
| 12:13 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 300 |
| 12:13 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 0 |
| 12:12 PM | $4.69 | Down $ -0.01 | $4.70 | $4.69 | 1,900 |
| 12:11 PM | $4.70 | Up $0.02 | $4.70 | $4.68 | 5,000 |
| 12:10 PM | $4.68 | Down $ -0.01 | $4.69 | $4.68 | 4,100 |
| 12:09 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 200 |
| 12:08 PM | $4.69 | Down $ -0.01 | $4.69 | $4.69 | 2,000 |
| 12:07 PM | $4.70 | Up $0.02 | $4.70 | $4.69 | 2,500 |
| 12:05 PM | $4.69 | Down $ -0.01 | $4.69 | $4.69 | 1,800 |
| 12:05 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 0 |
| 12:04 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 8,000 |
| 12:02 PM | $4.69 | Up $0.01 | $4.69 | $4.68 | 7,200 |
| 12:02 PM | $4.69 | Up $0.00 | $4.69 | $4.68 | 0 |
| 12:01 PM | $4.68 | Up $0.01 | $4.68 | $4.67 | 5,200 |
| 12:00 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 300 |
| 11:59 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 1,000 |
| 11:58 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 2,100 |
| 11:57 AM | $4.67 | Up $0.01 | $4.67 | $4.67 | 100 |
| 11:56 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 1,300 |
| 11:55 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 1,900 |
| 11:54 AM | $4.66 | Up $0.00 | $4.67 | $4.66 | 4,900 |
| 11:53 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 1,400 |
| 11:52 AM | $4.66 | Down $0.00 | $4.66 | $4.66 | 100 |
| 11:51 AM | $4.66 | Up $0.01 | $4.66 | $4.65 | 6,100 |
| 11:50 AM | $4.65 | Down $ -0.01 | $4.65 | $4.65 | 100 |
| 11:49 AM | $4.66 | Up $0.01 | $4.66 | $4.66 | 1,500 |
| 11:48 AM | $4.65 | Up $0.00 | $4.66 | $4.65 | 1,000 |
| 11:47 AM | $4.65 | Down $ -0.01 | $4.67 | $4.65 | 2,400 |
| 11:44 AM | $4.66 | Up $0.02 | $4.66 | $4.65 | 8,900 |
| 11:44 AM | $4.66 | Up $0.00 | $4.66 | $4.65 | 0 |
| 11:44 AM | $4.66 | Up $0.00 | $4.66 | $4.65 | 0 |
| 11:43 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 300 |
| 11:42 AM | $4.64 | Down $ -0.01 | $4.64 | $4.64 | 4,500 |
| 11:40 AM | $4.65 | Down $ -0.01 | $4.65 | $4.65 | 5,400 |
| 11:40 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 0 |
| 11:39 AM | $4.66 | Down $0.00 | $4.66 | $4.66 | 1,900 |
| 11:38 AM | $4.67 | Up $0.00 | $4.67 | $4.66 | 2,200 |
| 11:37 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 1,600 |
| 11:35 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 2,300 |
| 11:35 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 0 |
| 11:34 AM | $4.66 | Down $ -0.01 | $4.66 | $4.66 | 1,000 |
| 11:33 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 600 |
| 11:32 AM | $4.67 | Up $0.02 | $4.67 | $4.66 | 10,800 |
| 11:31 AM | $4.65 | Down $ -0.02 | $4.66 | $4.64 | 22,900 |
| 11:30 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 1,000 |
| 11:29 AM | $4.67 | Down $ -0.01 | $4.67 | $4.67 | 6,800 |
| 11:28 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 700 |
| 11:27 AM | $4.67 | Up $0.00 | $4.68 | $4.67 | 600 |
| 11:26 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 1,100 |
| 11:25 AM | $4.67 | Down $ -0.01 | $4.68 | $4.67 | 2,300 |
| 11:24 AM | $4.68 | Down $ -0.02 | $4.70 | $4.68 | 5,800 |
| 11:23 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 2,700 |
| 11:22 AM | $4.70 | Down $ -0.01 | $4.71 | $4.70 | 15,600 |
| 11:21 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 7,300 |
| 11:20 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 2,000 |
| 11:19 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 2,600 |
| 11:18 AM | $4.71 | Down $ -0.01 | $4.71 | $4.71 | 1,300 |
| 11:17 AM | $4.72 | Up $0.00 | $4.72 | $4.72 | 100 |
| 11:16 AM | $4.72 | Down $ -0.01 | $4.72 | $4.72 | 4,100 |
| 11:15 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 900 |
| 11:14 AM | $4.73 | Down $0.00 | $4.74 | $4.73 | 2,300 |
| 11:13 AM | $4.74 | Down $0.00 | $4.74 | $4.74 | 200 |
| 11:12 AM | $4.74 | Up $0.01 | $4.74 | $4.73 | 800 |
| 11:11 AM | $4.73 | Up $0.00 | $4.74 | $4.73 | 1,100 |
| 11:10 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 800 |
| 11:09 AM | $4.73 | Up $0.00 | $4.74 | $4.73 | 4,700 |
| 11:08 AM | $4.73 | Down $ -0.01 | $4.73 | $4.73 | 700 |
| 11:07 AM | $4.74 | Up $0.00 | $4.74 | $4.74 | 200 |
| 11:06 AM | $4.74 | Up $0.00 | $4.74 | $4.74 | 9,900 |
| 11:05 AM | $4.74 | Down $0.00 | $4.74 | $4.74 | 800 |
| 11:04 AM | $4.74 | Up $0.00 | $4.74 | $4.74 | 100 |
| 11:03 AM | $4.74 | Up $0.02 | $4.74 | $4.72 | 12,800 |
| 11:02 AM | $4.72 | Down $ -0.01 | $4.73 | $4.72 | 700 |
| 11:01 AM | $4.73 | Up $0.01 | $4.73 | $4.71 | 8,600 |
| 11:00 AM | $4.72 | Up $0.00 | $4.72 | $4.71 | 800 |
| 10:59 AM | $4.72 | Up $0.00 | $4.72 | $4.72 | 200 |
| 10:58 AM | $4.72 | Down $ -0.02 | $4.73 | $4.71 | 2,900 |
| 10:56 AM | $4.73 | Up $0.01 | $4.73 | $4.72 | 4,400 |
| 10:56 AM | $4.73 | Up $0.00 | $4.73 | $4.72 | 0 |
| 10:55 AM | $4.72 | Down $ -0.01 | $4.73 | $4.72 | 2,400 |
| 10:54 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 500 |
| 10:53 AM | $4.73 | Down $ -0.01 | $4.74 | $4.73 | 8,000 |
| 10:52 AM | $4.74 | Up $0.01 | $4.74 | $4.73 | 16,500 |
| 10:51 AM | $4.73 | Down $ -0.01 | $4.73 | $4.73 | 100 |
| 10:50 AM | $4.74 | Up $0.01 | $4.74 | $4.73 | 12,400 |
| 10:49 AM | $4.73 | Down $ -0.02 | $4.75 | $4.73 | 26,800 |
| 10:48 AM | $4.75 | Up $0.01 | $4.75 | $4.74 | 6,400 |
| 10:47 AM | $4.74 | Up $0.00 | $4.74 | $4.74 | 200 |
| 10:46 AM | $4.74 | Up $0.01 | $4.75 | $4.74 | 9,300 |
| 10:45 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 9,100 |
| 10:44 AM | $4.73 | Down $ -0.01 | $4.73 | $4.73 | 200 |
| 10:43 AM | $4.74 | Up $0.00 | $4.75 | $4.74 | 700 |
| 10:42 AM | $4.74 | Up $0.02 | $4.74 | $4.72 | 15,200 |
| 10:41 AM | $4.72 | Up $0.00 | $4.72 | $4.72 | 3,800 |
| 10:40 AM | $4.72 | Down $ -0.02 | $4.74 | $4.72 | 7,800 |
| 10:39 AM | $4.74 | Down $ -0.02 | $4.76 | $4.74 | 7,700 |
| 10:38 AM | $4.77 | Up $0.02 | $4.77 | $4.75 | 11,100 |
| 10:37 AM | $4.74 | Up $0.00 | $4.75 | $4.74 | 2,400 |
| 10:36 AM | $4.74 | Down $ -0.02 | $4.75 | $4.74 | 1,500 |
| 10:35 AM | $4.76 | Up $0.02 | $4.76 | $4.74 | 3,500 |
| 10:34 AM | $4.74 | Up $0.04 | $4.74 | $4.71 | 14,200 |
| 10:33 AM | $4.70 | Down $ -0.01 | $4.70 | $4.69 | 1,000 |
| 10:32 AM | $4.71 | Up $0.02 | $4.71 | $4.70 | 2,000 |
| 10:31 AM | $4.69 | Up $0.00 | $4.69 | $4.68 | 1,800 |
| 10:30 AM | $4.69 | Up $0.00 | $4.70 | $4.69 | 600 |
| 10:29 AM | $4.69 | Up $0.00 | $4.70 | $4.69 | 5,500 |
| 10:28 AM | $4.69 | Down $ -0.01 | $4.69 | $4.69 | 2,300 |
| 10:27 AM | $4.70 | Up $0.02 | $4.70 | $4.69 | 5,200 |
| 10:26 AM | $4.68 | Down $ -0.01 | $4.69 | $4.67 | 8,900 |
| 10:25 AM | $4.69 | Up $0.01 | $4.70 | $4.68 | 4,200 |
| 10:24 AM | $4.68 | Down $ -0.03 | $4.70 | $4.67 | 21,800 |
| 10:23 AM | $4.71 | Down $ -0.01 | $4.71 | $4.71 | 7,800 |
| 10:22 AM | $4.72 | Down $ -0.01 | $4.73 | $4.72 | 1,100 |
| 10:21 AM | $4.73 | Up $0.02 | $4.73 | $4.73 | 800 |
| 10:20 AM | $4.71 | Down $ -0.01 | $4.72 | $4.71 | 3,400 |
| 10:19 AM | $4.72 | Down $ -0.01 | $4.73 | $4.72 | 400 |
| 10:18 AM | $4.73 | Down $ -0.01 | $4.74 | $4.72 | 9,700 |
| 10:17 AM | $4.74 | Up $0.02 | $4.75 | $4.73 | 33,400 |
| 10:16 AM | $4.72 | Down $ -0.01 | $4.73 | $4.72 | 3,800 |
| 10:15 AM | $4.73 | Up $0.01 | $4.73 | $4.71 | 6,300 |
| 10:14 AM | $4.72 | Up $0.01 | $4.72 | $4.71 | 12,000 |
| 10:13 AM | $4.71 | Up $0.02 | $4.71 | $4.69 | 4,600 |
| 10:12 AM | $4.69 | Up $0.00 | $4.70 | $4.69 | 2,000 |
| 10:11 AM | $4.69 | Up $0.02 | $4.69 | $4.67 | 12,300 |
| 10:10 AM | $4.67 | Up $0.00 | $4.69 | $4.67 | 12,600 |
| 10:09 AM | $4.67 | Down $ -0.03 | $4.69 | $4.67 | 9,500 |
| 10:08 AM | $4.69 | Down $ -0.02 | $4.70 | $4.69 | 5,400 |
| 10:07 AM | $4.71 | Down $ -0.02 | $4.72 | $4.71 | 7,300 |
| 10:06 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 700 |
| 10:05 AM | $4.73 | Down $ -0.01 | $4.74 | $4.73 | 3,800 |
| 10:04 AM | $4.74 | Up $0.01 | $4.74 | $4.73 | 7,200 |
| 10:03 AM | $4.73 | Up $0.00 | $4.73 | $4.71 | 18,300 |
| 10:02 AM | $4.73 | Down $ -0.01 | $4.73 | $4.73 | 4,000 |
| 10:01 AM | $4.74 | Up $0.00 | $4.75 | $4.73 | 3,800 |
| 10:00 AM | $4.74 | Up $0.01 | $4.75 | $4.73 | 12,900 |
| 09:59 AM | $4.73 | Down $ -0.02 | $4.74 | $4.73 | 9,100 |
| 09:58 AM | $4.75 | Down $ -0.03 | $4.77 | $4.74 | 14,900 |
| 09:57 AM | $4.78 | Down $ -0.01 | $4.79 | $4.78 | 7,000 |
| 09:56 AM | $4.79 | Up $0.00 | $4.79 | $4.78 | 21,000 |
| 09:55 AM | $4.79 | Up $0.01 | $4.79 | $4.77 | 18,000 |
| 09:54 AM | $4.78 | Up $0.02 | $4.78 | $4.76 | 8,000 |
| 09:53 AM | $4.76 | Down $ -0.01 | $4.79 | $4.76 | 21,000 |
| 09:52 AM | $4.77 | Down $ -0.03 | $4.81 | $4.77 | 15,900 |
| 09:51 AM | $4.80 | Up $0.03 | $4.80 | $4.77 | 12,800 |
| 09:50 AM | $4.77 | Down $ -0.03 | $4.80 | $4.77 | 6,400 |
| 09:49 AM | $4.80 | Down $ -0.01 | $4.81 | $4.79 | 8,700 |
| 09:48 AM | $4.81 | Up $0.01 | $4.82 | $4.80 | 24,300 |
| 09:47 AM | $4.80 | Up $0.00 | $4.81 | $4.78 | 37,700 |
| 09:46 AM | $4.80 | Down $ -0.04 | $4.84 | $4.80 | 14,900 |
| 09:45 AM | $4.84 | Up $0.04 | $4.85 | $4.79 | 17,900 |
| 09:44 AM | $4.80 | Down $ -0.01 | $4.81 | $4.80 | 24,600 |
| 09:43 AM | $4.81 | Up $0.02 | $4.81 | $4.79 | 40,800 |
| 09:42 AM | $4.79 | Down $ -0.01 | $4.80 | $4.78 | 10,300 |
| 09:41 AM | $4.80 | Up $0.02 | $4.83 | $4.79 | 53,400 |
| 09:40 AM | $4.78 | Up $0.03 | $4.79 | $4.76 | 20,700 |
| 09:39 AM | $4.76 | Down $ -0.01 | $4.77 | $4.74 | 21,500 |
| 09:38 AM | $4.77 | Up $0.03 | $4.80 | $4.74 | 60,300 |
| 09:37 AM | $4.74 | Up $0.01 | $4.76 | $4.74 | 16,100 |
| 09:36 AM | $4.73 | Up $0.00 | $4.75 | $4.73 | 33,500 |
| 09:35 AM | $4.73 | Up $0.05 | $4.73 | $4.68 | 40,600 |
| 09:34 AM | $4.68 | Down $ -0.02 | $4.70 | $4.68 | 9,700 |
| 09:33 AM | $4.70 | Up $0.02 | $4.72 | $4.67 | 52,700 |
| 09:32 AM | $4.68 | Up $0.09 | $4.68 | $4.62 | 40,200 |
| 09:31 AM | $4.60 | Up $0.01 | $4.61 | $4.56 | 36,500 |
| 09:30 AM | $4.58 | Down $ -0.06 | $4.64 | $4.57 | 57,700 |
| Previous close | $4.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/08/2026 | $4.87 | $4.67 | $4.92 | $4.67 | 3,140,600 |
| 13/08/2026 | $4.64 | $4.68 | $4.72 | $4.59 | 2,349,800 |
| 12/08/2026 | $4.96 | $5.00 | $5.08 | $4.93 | 2,184,800 |
| 11/08/2026 | $4.61 | $4.71 | $4.71 | $4.58 | 1,465,900 |
| 10/08/2026 | $4.73 | $4.86 | $4.88 | $4.71 | 1,886,200 |
| 07/08/2026 | $5.40 | $5.37 | $5.40 | $5.26 | 841,200 |
| 06/08/2026 | $5.35 | $5.45 | $5.46 | $5.30 | 873,400 |
| 05/08/2026 | $5.52 | $5.61 | $5.66 | $5.50 | 1,209,000 |
| 04/08/2026 | $5.79 | $6.00 | $6.03 | $5.74 | 2,239,500 |
| 31/07/2026 | $5.58 | $5.50 | $5.73 | $5.46 | 2,850,700 |
| 30/07/2026 | $5.64 | $5.89 | $5.98 | $5.61 | 3,474,100 |
| 29/07/2026 | $4.45 | $4.68 | $4.88 | $4.45 | 5,529,700 |
| 28/07/2026 | $5.27 | $5.38 | $5.40 | $5.18 | 1,805,600 |
| 27/07/2026 | $5.73 | $5.67 | $5.81 | $5.61 | 1,163,100 |
| 24/07/2026 | $6.01 | $6.34 | $6.36 | $6.00 | 1,757,900 |
| 23/07/2026 | $6.76 | $6.74 | $6.86 | $6.70 | 1,384,600 |
| 22/07/2026 | $6.60 | $6.75 | $6.75 | $6.56 | 1,767,800 |
| 21/07/2026 | $6.54 | $6.61 | $6.66 | $6.44 | 1,531,300 |
| 20/07/2026 | $6.10 | $6.03 | $6.14 | $5.93 | 1,941,900 |
| 17/07/2026 | $5.52 | $5.55 | $5.74 | $5.46 | 2,042,000 |
| 16/07/2026 | $5.50 | $5.61 | $5.61 | $5.41 | 2,049,400 |
| 15/07/2026 | $6.14 | $6.04 | $6.37 | $5.87 | 1,980,700 |
| 14/07/2026 | $6.30 | $6.43 | $6.45 | $6.23 | 1,432,800 |
| 13/07/2026 | $6.17 | $6.16 | $6.18 | $5.93 | 1,385,700 |
| 10/07/2026 | $6.57 | $6.57 | $6.66 | $6.50 | 2,145,900 |
| 09/07/2026 | $6.85 | $7.03 | $7.07 | $6.79 | 1,519,000 |
| 08/07/2026 | $6.43 | $6.23 | $6.48 | $6.17 | 1,835,000 |
| 07/07/2026 | $6.30 | $6.34 | $6.52 | $6.23 | 1,205,600 |
| 06/07/2026 | $6.87 | $7.17 | $7.19 | $6.78 | 1,611,500 |
| 03/07/2026 | $6.54 | $6.70 | $6.72 | $6.52 | 555,400 |
Graphs are not available, please refer to the detailed table