Find a quote
KEEL INFRASTRUCTURE CORP
4.81 Up 0.18 (3.74 %)
Delayed : 2026/09/04 17:40:00
- Previous close $4.63
- Opening $4.58
- Today High $4.81
- Today Low $4.58
- Price Bid $4.78
- Price Ask $4.78
- 52 Weeks High $10.81
- 52 Weeks Low $1.71
- Size Bid 25
- Size Ask 6
- Volume 3,681,714
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 54,900 |
| 03:59 PM | $4.81 | Up $0.00 | $4.81 | $4.79 | 152,600 |
| 03:58 PM | $4.80 | Up $0.01 | $4.80 | $4.79 | 3,800 |
| 03:57 PM | $4.79 | Up $0.00 | $4.80 | $4.79 | 90,000 |
| 03:56 PM | $4.79 | Up $0.01 | $4.79 | $4.77 | 56,200 |
| 03:55 PM | $4.78 | Up $0.00 | $4.78 | $4.76 | 54,800 |
| 03:54 PM | $4.78 | Down $ -0.01 | $4.79 | $4.77 | 49,600 |
| 03:53 PM | $4.79 | Down $0.00 | $4.80 | $4.79 | 32,100 |
| 03:52 PM | $4.80 | Up $0.00 | $4.81 | $4.79 | 48,400 |
| 03:51 PM | $4.79 | Down $ -0.01 | $4.79 | $4.79 | 100 |
| 03:50 PM | $4.80 | Up $0.01 | $4.80 | $4.79 | 22,600 |
| 03:49 PM | $4.79 | Up $0.01 | $4.79 | $4.78 | 31,100 |
| 03:48 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 3,400 |
| 03:47 PM | $4.78 | Up $0.03 | $4.78 | $4.75 | 39,600 |
| 03:46 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 1,000 |
| 03:45 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 6,900 |
| 03:44 PM | $4.75 | Up $0.01 | $4.75 | $4.74 | 17,500 |
| 03:43 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 25,400 |
| 03:42 PM | $4.74 | Down $ -0.01 | $4.74 | $4.74 | 21,000 |
| 03:41 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 5,200 |
| 03:40 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 3,100 |
| 03:38 PM | $4.74 | Down $ -0.01 | $4.75 | $4.74 | 2,600 |
| 03:38 PM | $4.74 | Up $0.00 | $4.75 | $4.74 | 0 |
| 03:37 PM | $4.75 | Down $ -0.01 | $4.76 | $4.75 | 6,700 |
| 03:35 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 4,800 |
| 03:35 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 03:34 PM | $4.76 | Down $ -0.01 | $4.77 | $4.76 | 5,800 |
| 03:32 PM | $4.77 | Down $ -0.02 | $4.78 | $4.77 | 6,100 |
| 03:32 PM | $4.77 | Up $0.00 | $4.78 | $4.77 | 0 |
| 03:31 PM | $4.79 | Up $0.00 | $4.80 | $4.79 | 4,900 |
| 03:30 PM | $4.79 | Down $ -0.01 | $4.80 | $4.78 | 42,600 |
| 03:29 PM | $4.80 | Down $ -0.01 | $4.80 | $4.80 | 5,000 |
| 03:28 PM | $4.81 | Up $0.02 | $4.81 | $4.79 | 69,400 |
| 03:27 PM | $4.79 | Up $0.00 | $4.80 | $4.79 | 100,200 |
| 03:26 PM | $4.79 | Up $0.00 | $4.80 | $4.79 | 13,100 |
| 03:25 PM | $4.79 | Up $0.03 | $4.79 | $4.77 | 50,700 |
| 03:24 PM | $4.76 | Up $0.01 | $4.76 | $4.75 | 26,300 |
| 03:23 PM | $4.75 | Up $0.01 | $4.75 | $4.74 | 800 |
| 03:22 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 800 |
| 03:21 PM | $4.74 | Up $0.00 | $4.75 | $4.74 | 22,600 |
| 03:20 PM | $4.74 | Up $0.01 | $4.74 | $4.74 | 1,100 |
| 03:19 PM | $4.73 | Up $0.01 | $4.73 | $4.72 | 21,700 |
| 03:18 PM | $4.72 | Up $0.00 | $4.73 | $4.72 | 17,300 |
| 03:17 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 10,700 |
| 03:16 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 1,500 |
| 03:15 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 24,500 |
| 03:14 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 5,400 |
| 03:13 PM | $4.72 | Up $0.02 | $4.72 | $4.71 | 9,300 |
| 03:09 PM | $4.70 | Up $0.00 | $4.71 | $4.70 | 2,400 |
| 03:09 PM | $4.70 | Up $0.00 | $4.71 | $4.70 | 0 |
| 03:09 PM | $4.70 | Up $0.00 | $4.71 | $4.70 | 0 |
| 03:09 PM | $4.70 | Up $0.00 | $4.71 | $4.70 | 0 |
| 03:08 PM | $4.70 | Down $ -0.01 | $4.71 | $4.70 | 4,400 |
| 03:07 PM | $4.71 | Up $0.00 | $4.72 | $4.71 | 300 |
| 03:05 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 200 |
| 03:05 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 0 |
| 03:04 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 900 |
| 03:03 PM | $4.71 | Up $0.01 | $4.71 | $4.71 | 900 |
| 03:02 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 11,000 |
| 03:01 PM | $4.70 | Up $0.00 | $4.70 | $4.69 | 700 |
| 03:00 PM | $4.70 | Down $0.00 | $4.70 | $4.70 | 100 |
| 02:59 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 100 |
| 02:58 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 1,100 |
| 02:55 PM | $4.70 | Up $0.01 | $4.70 | $4.70 | 200 |
| 02:55 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 0 |
| 02:55 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 0 |
| 02:53 PM | $4.69 | Down $ -0.02 | $4.72 | $4.69 | 33,300 |
| 02:53 PM | $4.69 | Up $0.00 | $4.72 | $4.69 | 0 |
| 02:52 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 300 |
| 02:51 PM | $4.72 | Down $0.00 | $4.72 | $4.72 | 300 |
| 02:50 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 2,900 |
| 02:49 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 300 |
| 02:48 PM | $4.72 | Down $0.00 | $4.72 | $4.72 | 100 |
| 02:46 PM | $4.72 | Up $0.01 | $4.72 | $4.72 | 16,600 |
| 02:46 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 0 |
| 02:44 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 200 |
| 02:44 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 0 |
| 02:43 PM | $4.71 | Up $0.00 | $4.72 | $4.71 | 800 |
| 02:42 PM | $4.71 | Down $0.00 | $4.71 | $4.71 | 400 |
| 02:41 PM | $4.72 | Up $0.00 | $4.72 | $4.71 | 1,200 |
| 02:40 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 600 |
| 02:39 PM | $4.71 | Up $0.01 | $4.71 | $4.70 | 4,200 |
| 02:38 PM | $4.70 | Down $ -0.01 | $4.70 | $4.70 | 100 |
| 02:37 PM | $4.71 | Down $ -0.01 | $4.71 | $4.71 | 7,900 |
| 02:36 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 200 |
| 02:32 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 1,100 |
| 02:32 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 0 |
| 02:32 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 0 |
| 02:32 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 0 |
| 02:31 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 200 |
| 02:30 PM | $4.72 | Up $0.01 | $4.72 | $4.72 | 5,500 |
| 02:29 PM | $4.71 | Down $ -0.01 | $4.71 | $4.71 | 300 |
| 02:27 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 8,200 |
| 02:27 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 0 |
| 02:26 PM | $4.72 | Down $ -0.04 | $4.75 | $4.72 | 28,600 |
| 02:25 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 700 |
| 02:24 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 200 |
| 02:23 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 1,400 |
| 02:20 PM | $4.76 | Up $0.01 | $4.76 | $4.76 | 7,800 |
| 02:20 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 02:20 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 02:18 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 4,400 |
| 02:18 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 0 |
| 02:17 PM | $4.75 | Down $0.00 | $4.75 | $4.75 | 100 |
| 02:16 PM | $4.75 | Up $0.01 | $4.75 | $4.74 | 12,700 |
| 02:14 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 12,700 |
| 02:14 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 02:13 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 400 |
| 02:12 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 1,200 |
| 02:11 PM | $4.74 | Up $0.01 | $4.74 | $4.74 | 2,400 |
| 02:08 PM | $4.73 | Up $0.01 | $4.73 | $4.72 | 16,500 |
| 02:08 PM | $4.73 | Up $0.00 | $4.73 | $4.72 | 0 |
| 02:08 PM | $4.73 | Up $0.00 | $4.73 | $4.72 | 0 |
| 02:07 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 1,100 |
| 02:06 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 4,500 |
| 02:05 PM | $4.72 | Up $0.02 | $4.72 | $4.70 | 18,400 |
| 02:04 PM | $4.70 | Down $0.00 | $4.70 | $4.70 | 800 |
| 02:03 PM | $4.70 | Down $ -0.01 | $4.70 | $4.70 | 7,800 |
| 02:02 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 400 |
| 02:01 PM | $4.71 | Down $ -0.01 | $4.71 | $4.71 | 2,000 |
| 02:00 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 9,200 |
| 01:59 PM | $4.72 | Down $ -0.01 | $4.73 | $4.72 | 34,500 |
| 01:58 PM | $4.73 | Down $0.00 | $4.73 | $4.73 | 100 |
| 01:57 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 200 |
| 01:55 PM | $4.74 | Down $0.00 | $4.74 | $4.74 | 200 |
| 01:55 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 01:54 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 2,300 |
| 01:53 PM | $4.74 | Up $0.01 | $4.74 | $4.73 | 1,300 |
| 01:47 PM | $4.73 | Down $ -0.01 | $4.73 | $4.73 | 200 |
| 01:47 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 0 |
| 01:47 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 0 |
| 01:47 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 0 |
| 01:47 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 0 |
| 01:47 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 0 |
| 01:45 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 100 |
| 01:45 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 01:44 PM | $4.74 | Up $0.00 | $4.75 | $4.73 | 2,200 |
| 01:43 PM | $4.74 | Up $0.01 | $4.74 | $4.74 | 2,400 |
| 01:42 PM | $4.73 | Down $0.00 | $4.73 | $4.73 | 6,100 |
| 01:41 PM | $4.74 | Down $0.00 | $4.74 | $4.74 | 600 |
| 01:40 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 500 |
| 01:39 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 1,100 |
| 01:38 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 14,200 |
| 01:36 PM | $4.74 | Down $ -0.01 | $4.75 | $4.74 | 3,800 |
| 01:36 PM | $4.74 | Up $0.00 | $4.75 | $4.74 | 0 |
| 01:35 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 2,300 |
| 01:34 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 200 |
| 01:33 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 300 |
| 01:32 PM | $4.75 | Down $ -0.02 | $4.76 | $4.75 | 7,600 |
| 01:30 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 16,800 |
| 01:30 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 0 |
| 01:29 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 200 |
| 01:28 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 1,400 |
| 01:27 PM | $4.77 | Down $ -0.01 | $4.78 | $4.77 | 14,100 |
| 01:26 PM | $4.78 | Up $0.00 | $4.79 | $4.78 | 2,400 |
| 01:25 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 900 |
| 01:24 PM | $4.78 | Up $0.00 | $4.79 | $4.77 | 7,000 |
| 01:23 PM | $4.78 | Down $0.00 | $4.78 | $4.78 | 3,000 |
| 01:22 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 500 |
| 01:21 PM | $4.78 | Down $ -0.02 | $4.79 | $4.78 | 23,100 |
| 01:20 PM | $4.80 | Up $0.04 | $4.80 | $4.76 | 14,100 |
| 01:19 PM | $4.76 | Up $0.02 | $4.76 | $4.75 | 18,300 |
| 01:18 PM | $4.74 | Down $ -0.01 | $4.76 | $4.74 | 8,200 |
| 01:17 PM | $4.76 | Down $ -0.01 | $4.77 | $4.76 | 17,300 |
| 01:16 PM | $4.77 | Up $0.00 | $4.78 | $4.76 | 42,000 |
| 01:15 PM | $4.77 | Up $0.04 | $4.77 | $4.72 | 109,300 |
| 01:14 PM | $4.73 | Up $0.01 | $4.73 | $4.73 | 4,300 |
| 01:13 PM | $4.72 | Down $ -0.01 | $4.72 | $4.72 | 200 |
| 01:12 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 400 |
| 01:11 PM | $4.73 | Up $0.01 | $4.73 | $4.72 | 1,500 |
| 01:10 PM | $4.72 | Down $ -0.01 | $4.73 | $4.72 | 13,100 |
| 01:09 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 1,800 |
| 01:08 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 10,500 |
| 01:07 PM | $4.73 | Up $0.00 | $4.73 | $4.72 | 500 |
| 01:06 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 5,000 |
| 01:05 PM | $4.73 | Up $0.03 | $4.73 | $4.70 | 46,400 |
| 01:03 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 3,300 |
| 01:03 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 0 |
| 01:01 PM | $4.70 | Down $ -0.01 | $4.70 | $4.70 | 1,800 |
| 01:01 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 0 |
| 01:00 PM | $4.71 | Up $0.00 | $4.72 | $4.71 | 2,100 |
| 12:59 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 100 |
| 12:58 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 100 |
| 12:57 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 100 |
| 12:56 PM | $4.71 | Up $0.01 | $4.71 | $4.71 | 5,100 |
| 12:55 PM | $4.70 | Down $ -0.01 | $4.70 | $4.70 | 100 |
| 12:53 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 200 |
| 12:53 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 0 |
| 12:52 PM | $4.71 | Up $0.01 | $4.72 | $4.71 | 9,600 |
| 12:50 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 7,000 |
| 12:50 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 0 |
| 12:49 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 20,600 |
| 12:47 PM | $4.70 | Down $0.00 | $4.70 | $4.69 | 300 |
| 12:47 PM | $4.70 | Up $0.00 | $4.70 | $4.69 | 0 |
| 12:46 PM | $4.70 | Up $0.01 | $4.70 | $4.70 | 1,000 |
| 12:45 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 100 |
| 12:43 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 1,000 |
| 12:43 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 0 |
| 12:42 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 4,400 |
| 12:40 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 200 |
| 12:40 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 0 |
| 12:39 PM | $4.69 | Down $ -0.01 | $4.69 | $4.69 | 1,700 |
| 12:38 PM | $4.70 | Up $0.01 | $4.70 | $4.70 | 1,600 |
| 12:37 PM | $4.69 | Down $ -0.02 | $4.70 | $4.69 | 11,400 |
| 12:36 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 16,200 |
| 12:35 PM | $4.71 | Up $0.00 | $4.72 | $4.71 | 18,000 |
| 12:34 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 1,100 |
| 12:33 PM | $4.71 | Up $0.03 | $4.71 | $4.69 | 19,800 |
| 12:31 PM | $4.68 | Up $0.01 | $4.68 | $4.68 | 5,500 |
| 12:31 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 0 |
| 12:30 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 100 |
| 12:29 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 300 |
| 12:27 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 100 |
| 12:27 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 0 |
| 12:26 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 200 |
| 12:25 PM | $4.67 | Down $ -0.01 | $4.67 | $4.67 | 300 |
| 12:22 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 900 |
| 12:22 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 0 |
| 12:22 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 0 |
| 12:21 PM | $4.68 | Up $0.01 | $4.68 | $4.68 | 13,300 |
| 12:20 PM | $4.67 | Down $0.00 | $4.67 | $4.67 | 1,000 |
| 12:18 PM | $4.68 | Down $0.00 | $4.69 | $4.68 | 6,000 |
| 12:18 PM | $4.68 | Up $0.00 | $4.69 | $4.68 | 0 |
| 12:17 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 5,800 |
| 12:15 PM | $4.68 | Down $ -0.02 | $4.69 | $4.68 | 21,600 |
| 12:15 PM | $4.68 | Up $0.00 | $4.69 | $4.68 | 0 |
| 12:13 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 1,700 |
| 12:13 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 0 |
| 12:12 PM | $4.70 | Down $ -0.01 | $4.70 | $4.70 | 4,600 |
| 12:11 PM | $4.71 | Up $0.01 | $4.71 | $4.70 | 8,800 |
| 12:10 PM | $4.70 | Down $ -0.01 | $4.70 | $4.70 | 7,900 |
| 12:09 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 3,100 |
| 12:08 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 16,100 |
| 12:07 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 2,500 |
| 12:06 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 5,200 |
| 12:05 PM | $4.71 | Up $0.00 | $4.71 | $4.70 | 1,900 |
| 12:04 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 100 |
| 12:03 PM | $4.70 | Up $0.00 | $4.71 | $4.70 | 300 |
| 12:02 PM | $4.70 | Up $0.01 | $4.70 | $4.70 | 82,500 |
| 11:59 AM | $4.69 | Up $0.01 | $4.69 | $4.68 | 18,900 |
| 11:59 AM | $4.69 | Up $0.00 | $4.69 | $4.68 | 0 |
| 11:59 AM | $4.69 | Up $0.00 | $4.69 | $4.68 | 0 |
| 11:58 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 600 |
| 11:55 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 9,800 |
| 11:55 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 0 |
| 11:55 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 0 |
| 11:54 AM | $4.68 | Up $0.01 | $4.68 | $4.68 | 2,800 |
| 11:53 AM | $4.67 | Down $ -0.01 | $4.69 | $4.67 | 20,000 |
| 11:52 AM | $4.69 | Down $ -0.01 | $4.69 | $4.69 | 100 |
| 11:51 AM | $4.69 | Up $0.01 | $4.69 | $4.69 | 200 |
| 11:49 AM | $4.69 | Down $ -0.01 | $4.69 | $4.69 | 100 |
| 11:49 AM | $4.69 | Up $0.00 | $4.69 | $4.69 | 0 |
| 11:47 AM | $4.69 | Down $0.00 | $4.69 | $4.69 | 18,800 |
| 11:47 AM | $4.69 | Up $0.00 | $4.69 | $4.69 | 0 |
| 11:45 AM | $4.70 | Up $0.02 | $4.70 | $4.68 | 14,200 |
| 11:45 AM | $4.70 | Up $0.00 | $4.70 | $4.68 | 0 |
| 11:44 AM | $4.68 | Down $0.00 | $4.68 | $4.68 | 300 |
| 11:43 AM | $4.69 | Down $ -0.01 | $4.69 | $4.69 | 300 |
| 11:42 AM | $4.69 | Up $0.01 | $4.69 | $4.69 | 8,600 |
| 11:41 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 1,000 |
| 11:40 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 200 |
| 11:39 AM | $4.68 | Up $0.00 | $4.69 | $4.68 | 20,400 |
| 11:38 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 1,900 |
| 11:37 AM | $4.68 | Up $0.01 | $4.68 | $4.68 | 800 |
| 11:36 AM | $4.67 | Down $ -0.01 | $4.67 | $4.67 | 1,000 |
| 11:35 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 5,900 |
| 11:34 AM | $4.68 | Up $0.01 | $4.68 | $4.68 | 3,100 |
| 11:33 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 6,400 |
| 11:32 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 300 |
| 11:31 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 100 |
| 11:30 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 1,900 |
| 11:29 AM | $4.67 | Down $0.00 | $4.68 | $4.67 | 5,800 |
| 11:28 AM | $4.68 | Up $0.01 | $4.68 | $4.66 | 22,900 |
| 11:27 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 100 |
| 11:26 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 100 |
| 11:25 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 4,700 |
| 11:23 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 100 |
| 11:23 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 0 |
| 11:22 AM | $4.66 | Up $0.01 | $4.66 | $4.66 | 4,900 |
| 11:21 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 10,700 |
| 11:19 AM | $4.65 | Down $ -0.02 | $4.67 | $4.65 | 37,100 |
| 11:19 AM | $4.65 | Up $0.00 | $4.67 | $4.65 | 0 |
| 11:18 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 5,700 |
| 11:17 AM | $4.67 | Down $0.00 | $4.67 | $4.67 | 200 |
| 11:15 AM | $4.67 | Up $0.01 | $4.67 | $4.67 | 800 |
| 11:15 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 0 |
| 11:14 AM | $4.66 | Up $0.01 | $4.66 | $4.66 | 3,300 |
| 11:13 AM | $4.65 | Up $0.01 | $4.65 | $4.65 | 18,000 |
| 11:12 AM | $4.64 | Down $ -0.02 | $4.66 | $4.64 | 13,500 |
| 11:11 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 800 |
| 11:10 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 200 |
| 11:08 AM | $4.66 | Down $ -0.01 | $4.67 | $4.66 | 800 |
| 11:08 AM | $4.66 | Up $0.00 | $4.67 | $4.66 | 0 |
| 11:07 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 2,000 |
| 11:06 AM | $4.67 | Up $0.01 | $4.67 | $4.67 | 10,900 |
| 11:05 AM | $4.66 | Down $ -0.01 | $4.67 | $4.66 | 1,000 |
| 11:04 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 6,300 |
| 11:03 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 200 |
| 11:02 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 2,200 |
| 11:01 AM | $4.67 | Down $ -0.01 | $4.68 | $4.67 | 1,200 |
| 11:00 AM | $4.68 | Down $0.00 | $4.68 | $4.68 | 7,800 |
| 10:58 AM | $4.69 | Up $0.00 | $4.69 | $4.69 | 200 |
| 10:58 AM | $4.69 | Up $0.00 | $4.69 | $4.69 | 0 |
| 10:57 AM | $4.68 | Up $0.00 | $4.68 | $4.67 | 7,100 |
| 10:55 AM | $4.68 | Up $0.00 | $4.69 | $4.68 | 1,500 |
| 10:55 AM | $4.68 | Up $0.00 | $4.69 | $4.68 | 0 |
| 10:54 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 1,900 |
| 10:53 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 1,100 |
| 10:50 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 10,500 |
| 10:50 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 0 |
| 10:50 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 0 |
| 10:49 AM | $4.68 | Down $0.00 | $4.68 | $4.68 | 700 |
| 10:47 AM | $4.69 | Up $0.00 | $4.69 | $4.68 | 13,100 |
| 10:47 AM | $4.69 | Up $0.00 | $4.69 | $4.68 | 0 |
| 10:46 AM | $4.69 | Down $ -0.01 | $4.69 | $4.69 | 100 |
| 10:45 AM | $4.69 | Up $0.00 | $4.69 | $4.69 | 5,400 |
| 10:43 AM | $4.69 | Down $ -0.02 | $4.70 | $4.69 | 11,600 |
| 10:43 AM | $4.69 | Up $0.00 | $4.70 | $4.69 | 0 |
| 10:42 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 100 |
| 10:41 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 2,700 |
| 10:40 AM | $4.71 | Down $ -0.01 | $4.71 | $4.71 | 100 |
| 10:39 AM | $4.72 | Up $0.01 | $4.72 | $4.72 | 500 |
| 10:38 AM | $4.71 | Up $0.00 | $4.73 | $4.71 | 14,900 |
| 10:37 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 100 |
| 10:36 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 9,600 |
| 10:35 AM | $4.71 | Up $0.00 | $4.71 | $4.70 | 4,500 |
| 10:34 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 4,400 |
| 10:33 AM | $4.70 | Down $ -0.01 | $4.71 | $4.70 | 4,700 |
| 10:32 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 3,600 |
| 10:31 AM | $4.71 | Up $0.01 | $4.71 | $4.71 | 6,300 |
| 10:30 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 14,000 |
| 10:29 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 8,800 |
| 10:28 AM | $4.70 | Up $0.01 | $4.70 | $4.69 | 500 |
| 10:27 AM | $4.69 | Up $0.02 | $4.69 | $4.68 | 8,100 |
| 10:26 AM | $4.68 | Up $0.00 | $4.68 | $4.67 | 10,800 |
| 10:25 AM | $4.67 | Up $0.01 | $4.67 | $4.67 | 1,900 |
| 10:22 AM | $4.66 | Up $0.01 | $4.66 | $4.66 | 4,500 |
| 10:22 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 0 |
| 10:22 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 0 |
| 10:21 AM | $4.65 | Up $0.01 | $4.65 | $4.63 | 3,100 |
| 10:20 AM | $4.64 | Down $ -0.01 | $4.66 | $4.64 | 8,000 |
| 10:19 AM | $4.65 | Down $ -0.02 | $4.67 | $4.65 | 67,300 |
| 10:18 AM | $4.67 | Down $ -0.01 | $4.67 | $4.67 | 2,400 |
| 10:17 AM | $4.68 | Up $0.00 | $4.68 | $4.67 | 12,000 |
| 10:16 AM | $4.68 | Down $ -0.02 | $4.69 | $4.68 | 4,100 |
| 10:15 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 2,400 |
| 10:14 AM | $4.70 | Up $0.01 | $4.70 | $4.70 | 100 |
| 10:13 AM | $4.69 | Up $0.00 | $4.69 | $4.69 | 3,400 |
| 10:12 AM | $4.69 | Down $ -0.01 | $4.70 | $4.69 | 1,300 |
| 10:11 AM | $4.70 | Down $ -0.01 | $4.71 | $4.70 | 183,800 |
| 10:10 AM | $4.71 | Up $0.01 | $4.71 | $4.70 | 2,400 |
| 10:09 AM | $4.70 | Up $0.00 | $4.70 | $4.69 | 6,400 |
| 10:08 AM | $4.70 | Down $ -0.01 | $4.70 | $4.70 | 2,300 |
| 10:07 AM | $4.71 | Up $0.01 | $4.71 | $4.71 | 1,400 |
| 10:06 AM | $4.70 | Down $ -0.01 | $4.71 | $4.70 | 8,700 |
| 10:05 AM | $4.71 | Up $0.01 | $4.71 | $4.71 | 700 |
| 10:04 AM | $4.70 | Up $0.00 | $4.70 | $4.69 | 7,900 |
| 10:03 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 5,600 |
| 10:02 AM | $4.70 | Down $ -0.01 | $4.71 | $4.69 | 59,400 |
| 10:01 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 10,000 |
| 10:00 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 400 |
| 09:59 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 1,900 |
| 09:58 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 2,700 |
| 09:57 AM | $4.71 | Up $0.02 | $4.71 | $4.70 | 7,900 |
| 09:56 AM | $4.69 | Up $0.00 | $4.69 | $4.69 | 100 |
| 09:55 AM | $4.69 | Up $0.01 | $4.69 | $4.69 | 800 |
| 09:54 AM | $4.68 | Down $ -0.01 | $4.69 | $4.68 | 9,200 |
| 09:53 AM | $4.69 | Down $ -0.01 | $4.71 | $4.69 | 31,400 |
| 09:52 AM | $4.70 | Up $0.01 | $4.70 | $4.69 | 4,700 |
| 09:51 AM | $4.69 | Up $0.00 | $4.69 | $4.68 | 88,900 |
| 09:50 AM | $4.69 | Up $0.00 | $4.70 | $4.69 | 61,900 |
| 09:49 AM | $4.69 | Down $ -0.01 | $4.71 | $4.69 | 5,900 |
| 09:48 AM | $4.70 | Up $0.02 | $4.71 | $4.69 | 35,000 |
| 09:47 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 2,100 |
| 09:46 AM | $4.68 | Up $0.01 | $4.68 | $4.67 | 16,300 |
| 09:45 AM | $4.67 | Down $ -0.01 | $4.67 | $4.66 | 18,800 |
| 09:44 AM | $4.68 | Up $0.02 | $4.68 | $4.68 | 1,400 |
| 09:43 AM | $4.66 | Down $ -0.02 | $4.67 | $4.66 | 6,800 |
| 09:42 AM | $4.68 | Up $0.02 | $4.68 | $4.67 | 2,600 |
| 09:41 AM | $4.66 | Up $0.01 | $4.66 | $4.64 | 18,700 |
| 09:40 AM | $4.65 | Up $0.01 | $4.65 | $4.64 | 9,800 |
| 09:39 AM | $4.64 | Down $ -0.02 | $4.65 | $4.64 | 10,200 |
| 09:38 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 3,000 |
| 09:37 AM | $4.66 | Up $0.05 | $4.66 | $4.62 | 23,800 |
| 09:36 AM | $4.61 | Down $ -0.03 | $4.66 | $4.61 | 7,500 |
| 09:35 AM | $4.64 | Down $ -0.03 | $4.66 | $4.62 | 34,400 |
| 09:34 AM | $4.67 | Down $ -0.03 | $4.69 | $4.67 | 63,900 |
| 09:33 AM | $4.70 | Up $0.00 | $4.70 | $4.68 | 11,200 |
| 09:32 AM | $4.70 | Down $ -0.01 | $4.74 | $4.70 | 23,400 |
| 09:31 AM | $4.71 | Up $0.04 | $4.72 | $4.67 | 80,400 |
| 09:30 AM | $4.67 | Up $0.04 | $4.67 | $4.58 | 67,500 |
| Previous close | $4.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/09/2026 | $4.81 | $4.70 | $4.81 | $4.67 | 2,172,700 |
| 03/09/2026 | $4.63 | $4.57 | $4.67 | $4.52 | 2,397,600 |
| 02/09/2026 | $4.33 | $4.23 | $4.38 | $4.20 | 1,440,600 |
| 01/09/2026 | $4.26 | $4.34 | $4.34 | $4.23 | 877,900 |
| 31/08/2026 | $4.34 | $4.32 | $4.38 | $4.29 | 19,939,500 |
| 28/08/2026 | $4.49 | $4.44 | $4.51 | $4.42 | 1,847,700 |
| 27/08/2026 | $4.87 | $4.99 | $5.01 | $4.83 | 1,744,200 |
| 26/08/2026 | $4.66 | $4.74 | $4.75 | $4.63 | 1,981,600 |
| 25/08/2026 | $4.85 | $4.84 | $4.90 | $4.81 | 1,926,100 |
| 24/08/2026 | $4.51 | $4.63 | $4.69 | $4.49 | 1,691,600 |
| 21/08/2026 | $4.56 | $4.68 | $4.70 | $4.50 | 2,120,100 |
| 20/08/2026 | $4.68 | $4.48 | $4.72 | $4.36 | 2,407,200 |
| 19/08/2026 | $4.47 | $4.67 | $4.72 | $4.41 | 2,431,900 |
| 18/08/2026 | $4.42 | $5.00 | $5.06 | $4.36 | 5,664,600 |
| 17/08/2026 | $5.24 | $5.27 | $5.43 | $5.22 | 2,478,100 |
| 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 |
Graphs are not available, please refer to the detailed table