Find a quote
KEEL INFRASTRUCTURE CORP
6.57 Down -0.28 (-4.26 %)
Delayed : 2026/07/10 17:40:00
- Previous close $6.85
- Opening $6.88
- Today High $6.97
- Today Low $6.46
- Price Bid $6.55
- Price Ask $6.55
- 52 Weeks High $10.81
- 52 Weeks Low $1.39
- Size Bid 80
- Size Ask 107
- Volume 3,803,010
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $6.57 | Up $0.00 | $6.57 | $6.57 | 530,600 |
| 03:59 PM | $6.57 | Down $ -0.03 | $6.60 | $6.57 | 48,900 |
| 03:58 PM | $6.60 | Up $0.00 | $6.61 | $6.59 | 74,700 |
| 03:57 PM | $6.60 | Up $0.00 | $6.60 | $6.59 | 3,400 |
| 03:56 PM | $6.59 | Down $ -0.01 | $6.60 | $6.58 | 56,200 |
| 03:55 PM | $6.60 | Up $0.02 | $6.60 | $6.58 | 171,800 |
| 03:54 PM | $6.58 | Up $0.03 | $6.58 | $6.55 | 40,400 |
| 03:53 PM | $6.55 | Up $0.01 | $6.55 | $6.54 | 4,400 |
| 03:52 PM | $6.54 | Down $0.00 | $6.55 | $6.54 | 9,900 |
| 03:51 PM | $6.55 | Up $0.01 | $6.55 | $6.54 | 7,000 |
| 03:50 PM | $6.53 | Down $ -0.03 | $6.55 | $6.53 | 21,000 |
| 03:49 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 4,700 |
| 03:48 PM | $6.56 | Down $ -0.01 | $6.57 | $6.56 | 13,900 |
| 03:47 PM | $6.57 | Up $0.00 | $6.57 | $6.57 | 1,900 |
| 03:46 PM | $6.57 | Up $0.01 | $6.57 | $6.57 | 900 |
| 03:45 PM | $6.56 | Up $0.00 | $6.57 | $6.56 | 2,500 |
| 03:44 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 1,300 |
| 03:43 PM | $6.56 | Down $ -0.03 | $6.59 | $6.56 | 20,700 |
| 03:42 PM | $6.59 | Up $0.01 | $6.59 | $6.57 | 3,200 |
| 03:41 PM | $6.58 | Up $0.00 | $6.58 | $6.57 | 1,400 |
| 03:40 PM | $6.57 | Down $ -0.02 | $6.58 | $6.57 | 4,100 |
| 03:38 PM | $6.59 | Up $0.00 | $6.60 | $6.59 | 8,700 |
| 03:38 PM | $6.59 | Up $0.00 | $6.60 | $6.59 | 0 |
| 03:37 PM | $6.59 | Up $0.00 | $6.59 | $6.58 | 7,000 |
| 03:36 PM | $6.59 | Up $0.02 | $6.59 | $6.58 | 3,700 |
| 03:35 PM | $6.57 | Up $0.01 | $6.57 | $6.56 | 9,000 |
| 03:34 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 600 |
| 03:33 PM | $6.56 | Down $ -0.02 | $6.58 | $6.56 | 4,700 |
| 03:32 PM | $6.58 | Up $0.00 | $6.60 | $6.58 | 7,200 |
| 03:31 PM | $6.58 | Up $0.00 | $6.58 | $6.58 | 400 |
| 03:30 PM | $6.58 | Up $0.01 | $6.58 | $6.58 | 8,300 |
| 03:29 PM | $6.57 | Up $0.00 | $6.57 | $6.57 | 2,100 |
| 03:28 PM | $6.57 | Down $ -0.03 | $6.59 | $6.57 | 4,700 |
| 03:27 PM | $6.60 | Up $0.05 | $6.61 | $6.55 | 28,100 |
| 03:26 PM | $6.55 | Up $0.02 | $6.55 | $6.54 | 5,700 |
| 03:25 PM | $6.53 | Down $ -0.01 | $6.53 | $6.53 | 5,300 |
| 03:24 PM | $6.54 | Up $0.01 | $6.54 | $6.54 | 2,600 |
| 03:23 PM | $6.53 | Down $ -0.01 | $6.55 | $6.53 | 4,800 |
| 03:21 PM | $6.54 | Up $0.01 | $6.54 | $6.54 | 3,100 |
| 03:21 PM | $6.54 | Up $0.00 | $6.54 | $6.54 | 0 |
| 03:20 PM | $6.53 | Down $ -0.01 | $6.54 | $6.53 | 2,400 |
| 03:19 PM | $6.54 | Down $ -0.02 | $6.56 | $6.54 | 6,800 |
| 03:18 PM | $6.56 | Down $ -0.01 | $6.56 | $6.56 | 1,000 |
| 03:17 PM | $6.57 | Up $0.00 | $6.58 | $6.57 | 2,200 |
| 03:16 PM | $6.57 | Up $0.00 | $6.57 | $6.57 | 4,500 |
| 03:15 PM | $6.57 | Up $0.00 | $6.57 | $6.57 | 2,300 |
| 03:14 PM | $6.57 | Up $0.00 | $6.57 | $6.56 | 600 |
| 03:13 PM | $6.57 | Up $0.00 | $6.58 | $6.57 | 2,100 |
| 03:12 PM | $6.57 | Up $0.00 | $6.57 | $6.57 | 400 |
| 03:11 PM | $6.57 | Down $ -0.02 | $6.58 | $6.56 | 7,500 |
| 03:10 PM | $6.59 | Down $ -0.01 | $6.60 | $6.59 | 92,500 |
| 03:09 PM | $6.60 | Up $0.00 | $6.60 | $6.60 | 2,500 |
| 03:08 PM | $6.60 | Down $ -0.01 | $6.61 | $6.60 | 1,100 |
| 03:07 PM | $6.61 | Up $0.01 | $6.61 | $6.60 | 6,500 |
| 03:06 PM | $6.60 | Down $ -0.01 | $6.60 | $6.60 | 1,700 |
| 03:04 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 3,000 |
| 03:04 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 0 |
| 03:03 PM | $6.61 | Up $0.01 | $6.61 | $6.60 | 15,100 |
| 03:01 PM | $6.60 | Up $0.01 | $6.60 | $6.59 | 1,500 |
| 03:01 PM | $6.60 | Up $0.00 | $6.60 | $6.59 | 0 |
| 03:00 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 400 |
| 02:59 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 1,100 |
| 02:58 PM | $6.59 | Up $0.01 | $6.59 | $6.59 | 1,200 |
| 02:57 PM | $6.58 | Down $ -0.01 | $6.58 | $6.58 | 10,800 |
| 02:56 PM | $6.59 | Up $0.00 | $6.60 | $6.59 | 5,500 |
| 02:55 PM | $6.59 | Down $ -0.02 | $6.60 | $6.59 | 3,700 |
| 02:54 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 1,200 |
| 02:52 PM | $6.61 | Up $0.01 | $6.61 | $6.61 | 3,400 |
| 02:52 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 0 |
| 02:50 PM | $6.60 | Up $0.00 | $6.60 | $6.60 | 7,100 |
| 02:50 PM | $6.60 | Up $0.00 | $6.60 | $6.60 | 0 |
| 02:48 PM | $6.60 | Up $0.00 | $6.60 | $6.60 | 300 |
| 02:48 PM | $6.60 | Up $0.00 | $6.60 | $6.60 | 0 |
| 02:47 PM | $6.60 | Down $ -0.01 | $6.61 | $6.60 | 2,000 |
| 02:46 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 1,500 |
| 02:45 PM | $6.61 | Down $0.00 | $6.61 | $6.61 | 1,200 |
| 02:44 PM | $6.62 | Down $ -0.01 | $6.63 | $6.62 | 3,600 |
| 02:43 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 8,000 |
| 02:42 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 800 |
| 02:41 PM | $6.63 | Up $0.00 | $6.64 | $6.63 | 500 |
| 02:40 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 13,500 |
| 02:39 PM | $6.63 | Up $0.01 | $6.63 | $6.62 | 2,700 |
| 02:38 PM | $6.62 | Down $ -0.01 | $6.63 | $6.62 | 2,500 |
| 02:37 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 200 |
| 02:36 PM | $6.63 | Down $ -0.02 | $6.65 | $6.63 | 6,900 |
| 02:35 PM | $6.65 | Up $0.01 | $6.65 | $6.64 | 104,300 |
| 02:34 PM | $6.64 | Up $0.00 | $6.64 | $6.64 | 2,700 |
| 02:33 PM | $6.64 | Up $0.00 | $6.64 | $6.64 | 200 |
| 02:31 PM | $6.63 | Up $0.01 | $6.63 | $6.62 | 9,400 |
| 02:31 PM | $6.63 | Up $0.00 | $6.63 | $6.62 | 0 |
| 02:30 PM | $6.62 | Up $0.01 | $6.62 | $6.60 | 8,000 |
| 02:29 PM | $6.61 | Down $0.00 | $6.61 | $6.61 | 1,400 |
| 02:28 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 100 |
| 02:26 PM | $6.62 | Down $0.00 | $6.62 | $6.62 | 100 |
| 02:26 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 0 |
| 02:25 PM | $6.62 | Up $0.01 | $6.62 | $6.61 | 4,800 |
| 02:24 PM | $6.61 | Down $ -0.01 | $6.61 | $6.61 | 1,900 |
| 02:22 PM | $6.62 | Up $0.01 | $6.62 | $6.62 | 300 |
| 02:22 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 0 |
| 02:21 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 200 |
| 02:20 PM | $6.61 | Up $0.01 | $6.61 | $6.61 | 1,600 |
| 02:19 PM | $6.60 | Up $0.00 | $6.60 | $6.60 | 3,300 |
| 02:18 PM | $6.60 | Down $ -0.01 | $6.61 | $6.60 | 1,400 |
| 02:17 PM | $6.61 | Up $0.01 | $6.62 | $6.60 | 5,400 |
| 02:16 PM | $6.60 | Down $ -0.01 | $6.60 | $6.60 | 1,900 |
| 02:15 PM | $6.61 | Up $0.01 | $6.61 | $6.60 | 5,800 |
| 02:14 PM | $6.60 | Up $0.00 | $6.60 | $6.60 | 300 |
| 02:13 PM | $6.60 | Down $ -0.03 | $6.63 | $6.60 | 2,800 |
| 02:12 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 100 |
| 02:10 PM | $6.63 | Up $0.00 | $6.64 | $6.63 | 5,800 |
| 02:10 PM | $6.63 | Up $0.00 | $6.64 | $6.63 | 0 |
| 02:09 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 900 |
| 02:08 PM | $6.63 | Down $0.00 | $6.63 | $6.63 | 900 |
| 02:07 PM | $6.63 | Up $0.00 | $6.64 | $6.63 | 6,900 |
| 02:06 PM | $6.63 | Up $0.00 | $6.64 | $6.63 | 900 |
| 02:05 PM | $6.63 | Up $0.03 | $6.63 | $6.61 | 6,900 |
| 02:04 PM | $6.60 | Up $0.00 | $6.60 | $6.60 | 400 |
| 02:03 PM | $6.60 | Up $0.00 | $6.60 | $6.60 | 1,100 |
| 02:02 PM | $6.60 | Up $0.01 | $6.60 | $6.60 | 2,300 |
| 02:01 PM | $6.59 | Up $0.01 | $6.59 | $6.59 | 3,000 |
| 02:00 PM | $6.58 | Down $ -0.01 | $6.59 | $6.58 | 300 |
| 01:59 PM | $6.59 | Up $0.01 | $6.59 | $6.58 | 1,800 |
| 01:58 PM | $6.58 | Down $ -0.01 | $6.59 | $6.57 | 4,600 |
| 01:57 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 5,200 |
| 01:56 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 4,600 |
| 01:55 PM | $6.59 | Down $ -0.02 | $6.60 | $6.59 | 103,900 |
| 01:53 PM | $6.61 | Down $ -0.01 | $6.61 | $6.61 | 300 |
| 01:53 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 0 |
| 01:51 PM | $6.62 | Down $ -0.02 | $6.63 | $6.61 | 1,700 |
| 01:51 PM | $6.62 | Up $0.00 | $6.63 | $6.61 | 0 |
| 01:50 PM | $6.64 | Up $0.01 | $6.64 | $6.64 | 500 |
| 01:48 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 100 |
| 01:48 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 0 |
| 01:47 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 300 |
| 01:46 PM | $6.63 | Down $ -0.01 | $6.63 | $6.63 | 700 |
| 01:45 PM | $6.64 | Up $0.00 | $6.64 | $6.63 | 400 |
| 01:44 PM | $6.64 | Up $0.01 | $6.64 | $6.64 | 100 |
| 01:43 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 700 |
| 01:42 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 3,000 |
| 01:41 PM | $6.63 | Down $ -0.01 | $6.63 | $6.62 | 2,500 |
| 01:40 PM | $6.64 | Up $0.00 | $6.64 | $6.63 | 300 |
| 01:39 PM | $6.64 | Down $ -0.01 | $6.64 | $6.64 | 1,600 |
| 01:38 PM | $6.65 | Down $ -0.01 | $6.65 | $6.64 | 1,900 |
| 01:37 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 100 |
| 01:36 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 3,000 |
| 01:35 PM | $6.66 | Up $0.03 | $6.66 | $6.64 | 8,500 |
| 01:34 PM | $6.63 | Up $0.00 | $6.64 | $6.63 | 10,500 |
| 01:33 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 5,400 |
| 01:32 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 2,700 |
| 01:30 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 4,800 |
| 01:30 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 0 |
| 01:29 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 100 |
| 01:28 PM | $6.62 | Down $ -0.01 | $6.62 | $6.62 | 3,200 |
| 01:27 PM | $6.63 | Up $0.01 | $6.63 | $6.63 | 1,000 |
| 01:25 PM | $6.62 | Up $0.01 | $6.62 | $6.62 | 500 |
| 01:25 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 0 |
| 01:24 PM | $6.61 | Up $0.01 | $6.61 | $6.60 | 2,200 |
| 01:21 PM | $6.60 | Up $0.01 | $6.60 | $6.59 | 5,500 |
| 01:21 PM | $6.60 | Up $0.00 | $6.60 | $6.59 | 0 |
| 01:21 PM | $6.60 | Up $0.00 | $6.60 | $6.59 | 0 |
| 01:20 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 1,100 |
| 01:18 PM | $6.59 | Down $ -0.01 | $6.59 | $6.59 | 1,100 |
| 01:18 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 0 |
| 01:17 PM | $6.60 | Up $0.00 | $6.60 | $6.60 | 800 |
| 01:16 PM | $6.60 | Up $0.01 | $6.60 | $6.60 | 3,700 |
| 01:15 PM | $6.59 | Up $0.01 | $6.60 | $6.59 | 4,900 |
| 01:14 PM | $6.58 | Up $0.01 | $6.58 | $6.57 | 9,400 |
| 01:13 PM | $6.57 | Down $ -0.01 | $6.58 | $6.57 | 600 |
| 01:12 PM | $6.58 | Down $ -0.01 | $6.59 | $6.58 | 1,600 |
| 01:11 PM | $6.59 | Up $0.02 | $6.59 | $6.58 | 5,700 |
| 01:10 PM | $6.57 | Down $ -0.01 | $6.57 | $6.57 | 1,400 |
| 01:09 PM | $6.58 | Down $ -0.01 | $6.59 | $6.58 | 3,000 |
| 01:08 PM | $6.59 | Down $ -0.01 | $6.60 | $6.59 | 1,100 |
| 01:07 PM | $6.60 | Down $ -0.01 | $6.60 | $6.60 | 200 |
| 01:06 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 2,000 |
| 01:05 PM | $6.61 | Down $ -0.02 | $6.62 | $6.61 | 4,900 |
| 01:04 PM | $6.63 | Up $0.01 | $6.63 | $6.61 | 24,100 |
| 01:01 PM | $6.62 | Up $0.00 | $6.63 | $6.62 | 5,400 |
| 01:01 PM | $6.62 | Up $0.00 | $6.63 | $6.62 | 0 |
| 01:01 PM | $6.62 | Up $0.00 | $6.63 | $6.62 | 0 |
| 01:00 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 4,300 |
| 12:59 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 2,200 |
| 12:58 PM | $6.62 | Up $0.02 | $6.62 | $6.60 | 6,700 |
| 12:57 PM | $6.60 | Up $0.00 | $6.60 | $6.59 | 3,800 |
| 12:56 PM | $6.60 | Up $0.01 | $6.61 | $6.60 | 2,800 |
| 12:55 PM | $6.59 | Down $ -0.03 | $6.61 | $6.59 | 11,600 |
| 12:54 PM | $6.62 | Up $0.00 | $6.63 | $6.61 | 13,400 |
| 12:53 PM | $6.62 | Up $0.00 | $6.62 | $6.61 | 4,900 |
| 12:52 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 200 |
| 12:51 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 100 |
| 12:50 PM | $6.62 | Up $0.02 | $6.62 | $6.61 | 5,000 |
| 12:49 PM | $6.60 | Down $ -0.02 | $6.61 | $6.60 | 900 |
| 12:48 PM | $6.62 | Up $0.02 | $6.63 | $6.61 | 17,600 |
| 12:47 PM | $6.60 | Up $0.02 | $6.60 | $6.59 | 3,700 |
| 12:45 PM | $6.58 | Down $ -0.02 | $6.59 | $6.58 | 2,900 |
| 12:45 PM | $6.58 | Up $0.00 | $6.59 | $6.58 | 0 |
| 12:44 PM | $6.60 | Up $0.00 | $6.61 | $6.60 | 3,600 |
| 12:43 PM | $6.60 | Down $ -0.01 | $6.61 | $6.60 | 4,100 |
| 12:42 PM | $6.61 | Up $0.00 | $6.61 | $6.60 | 3,300 |
| 12:41 PM | $6.61 | Up $0.01 | $6.63 | $6.59 | 21,800 |
| 12:40 PM | $6.60 | Up $0.01 | $6.60 | $6.59 | 8,300 |
| 12:39 PM | $6.59 | Up $0.01 | $6.59 | $6.58 | 1,400 |
| 12:38 PM | $6.58 | Up $0.01 | $6.58 | $6.56 | 4,500 |
| 12:37 PM | $6.57 | Down $ -0.02 | $6.58 | $6.56 | 3,600 |
| 12:36 PM | $6.59 | Up $0.02 | $6.59 | $6.58 | 102,200 |
| 12:35 PM | $6.57 | Up $0.00 | $6.58 | $6.57 | 5,000 |
| 12:34 PM | $6.57 | Up $0.00 | $6.58 | $6.57 | 6,800 |
| 12:33 PM | $6.57 | Up $0.02 | $6.57 | $6.56 | 1,600 |
| 12:31 PM | $6.55 | Up $0.01 | $6.55 | $6.55 | 400 |
| 12:31 PM | $6.55 | Up $0.00 | $6.55 | $6.55 | 0 |
| 12:30 PM | $6.54 | Up $0.01 | $6.54 | $6.53 | 2,300 |
| 12:29 PM | $6.53 | Up $0.00 | $6.54 | $6.53 | 400 |
| 12:28 PM | $6.53 | Down $ -0.01 | $6.53 | $6.53 | 600 |
| 12:27 PM | $6.54 | Up $0.02 | $6.54 | $6.52 | 500 |
| 12:26 PM | $6.52 | Up $0.01 | $6.52 | $6.51 | 1,500 |
| 12:25 PM | $6.51 | Down $ -0.02 | $6.52 | $6.51 | 3,200 |
| 12:24 PM | $6.53 | Down $ -0.01 | $6.53 | $6.53 | 200 |
| 12:22 PM | $6.54 | Down $ -0.01 | $6.54 | $6.54 | 1,600 |
| 12:22 PM | $6.54 | Up $0.00 | $6.54 | $6.54 | 0 |
| 12:20 PM | $6.55 | Down $ -0.01 | $6.56 | $6.55 | 1,700 |
| 12:20 PM | $6.55 | Up $0.00 | $6.56 | $6.55 | 0 |
| 12:19 PM | $6.56 | Up $0.02 | $6.56 | $6.54 | 3,800 |
| 12:18 PM | $6.54 | Down $ -0.02 | $6.56 | $6.54 | 3,300 |
| 12:17 PM | $6.56 | Down $ -0.01 | $6.56 | $6.56 | 1,900 |
| 12:16 PM | $6.57 | Up $0.02 | $6.57 | $6.55 | 34,100 |
| 12:15 PM | $6.55 | Up $0.01 | $6.55 | $6.54 | 1,700 |
| 12:14 PM | $6.54 | Down $ -0.01 | $6.54 | $6.54 | 400 |
| 12:13 PM | $6.55 | Up $0.01 | $6.55 | $6.54 | 1,100 |
| 12:11 PM | $6.54 | Up $0.01 | $6.55 | $6.54 | 5,700 |
| 12:11 PM | $6.54 | Up $0.00 | $6.55 | $6.54 | 0 |
| 12:10 PM | $6.53 | Up $0.01 | $6.53 | $6.51 | 2,600 |
| 12:09 PM | $6.52 | Up $0.00 | $6.54 | $6.52 | 2,700 |
| 12:08 PM | $6.52 | Up $0.00 | $6.53 | $6.52 | 1,000 |
| 12:07 PM | $6.52 | Up $0.02 | $6.52 | $6.50 | 4,900 |
| 12:06 PM | $6.50 | Up $0.00 | $6.50 | $6.50 | 2,000 |
| 12:05 PM | $6.50 | Down $ -0.02 | $6.52 | $6.50 | 7,500 |
| 12:04 PM | $6.52 | Down $ -0.01 | $6.52 | $6.51 | 3,100 |
| 12:03 PM | $6.53 | Up $0.00 | $6.53 | $6.53 | 400 |
| 12:02 PM | $6.53 | Down $ -0.03 | $6.55 | $6.53 | 2,500 |
| 12:01 PM | $6.56 | Down $ -0.01 | $6.56 | $6.56 | 2,900 |
| 12:00 PM | $6.57 | Up $0.02 | $6.57 | $6.57 | 100 |
| 11:59 AM | $6.55 | Up $0.01 | $6.55 | $6.54 | 900 |
| 11:58 AM | $6.54 | Down $ -0.01 | $6.55 | $6.54 | 900 |
| 11:57 AM | $6.55 | Up $0.01 | $6.55 | $6.55 | 4,000 |
| 11:56 AM | $6.54 | Up $0.01 | $6.54 | $6.52 | 8,700 |
| 11:55 AM | $6.53 | Down $ -0.01 | $6.53 | $6.53 | 2,500 |
| 11:54 AM | $6.54 | Up $0.02 | $6.54 | $6.52 | 7,700 |
| 11:53 AM | $6.52 | Up $0.00 | $6.52 | $6.52 | 200 |
| 11:52 AM | $6.52 | Up $0.03 | $6.53 | $6.49 | 39,600 |
| 11:51 AM | $6.49 | Down $ -0.03 | $6.51 | $6.49 | 39,700 |
| 11:50 AM | $6.52 | Up $0.01 | $6.52 | $6.51 | 36,000 |
| 11:49 AM | $6.51 | Up $0.00 | $6.51 | $6.51 | 200 |
| 11:48 AM | $6.51 | Down $ -0.01 | $6.52 | $6.51 | 3,200 |
| 11:47 AM | $6.52 | Up $0.02 | $6.52 | $6.51 | 1,500 |
| 11:46 AM | $6.50 | Up $0.01 | $6.50 | $6.50 | 500 |
| 11:44 AM | $6.49 | Down $0.00 | $6.50 | $6.49 | 2,400 |
| 11:44 AM | $6.49 | Up $0.00 | $6.50 | $6.49 | 0 |
| 11:43 AM | $6.49 | Up $0.00 | $6.49 | $6.48 | 600 |
| 11:42 AM | $6.49 | Down $ -0.01 | $6.49 | $6.49 | 500 |
| 11:41 AM | $6.50 | Down $ -0.01 | $6.51 | $6.50 | 104,600 |
| 11:40 AM | $6.51 | Up $0.01 | $6.52 | $6.51 | 4,700 |
| 11:39 AM | $6.50 | Down $ -0.02 | $6.51 | $6.50 | 3,100 |
| 11:38 AM | $6.52 | Down $ -0.01 | $6.54 | $6.52 | 3,500 |
| 11:37 AM | $6.53 | Up $0.00 | $6.53 | $6.53 | 200 |
| 11:36 AM | $6.53 | Up $0.00 | $6.53 | $6.53 | 200 |
| 11:35 AM | $6.53 | Down $ -0.03 | $6.56 | $6.53 | 24,000 |
| 11:34 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 1,000 |
| 11:33 AM | $6.56 | Down $ -0.01 | $6.56 | $6.56 | 2,400 |
| 11:32 AM | $6.57 | Up $0.01 | $6.58 | $6.57 | 7,400 |
| 11:31 AM | $6.56 | Down $ -0.01 | $6.57 | $6.56 | 2,000 |
| 11:30 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 2,100 |
| 11:29 AM | $6.57 | Up $0.00 | $6.57 | $6.56 | 23,200 |
| 11:28 AM | $6.57 | Up $0.00 | $6.57 | $6.57 | 700 |
| 11:27 AM | $6.57 | Up $0.01 | $6.58 | $6.57 | 13,800 |
| 11:26 AM | $6.56 | Up $0.01 | $6.57 | $6.55 | 7,000 |
| 11:25 AM | $6.55 | Up $0.00 | $6.56 | $6.55 | 21,000 |
| 11:24 AM | $6.55 | Up $0.00 | $6.55 | $6.54 | 1,300 |
| 11:23 AM | $6.55 | Up $0.01 | $6.55 | $6.54 | 5,000 |
| 11:22 AM | $6.54 | Down $ -0.01 | $6.54 | $6.54 | 1,100 |
| 11:21 AM | $6.55 | Up $0.02 | $6.55 | $6.54 | 24,800 |
| 11:20 AM | $6.53 | Up $0.02 | $6.53 | $6.52 | 24,600 |
| 11:19 AM | $6.51 | Down $ -0.02 | $6.52 | $6.51 | 1,700 |
| 11:18 AM | $6.53 | Down $ -0.01 | $6.55 | $6.53 | 500 |
| 11:17 AM | $6.54 | Down $ -0.04 | $6.57 | $6.53 | 17,200 |
| 11:16 AM | $6.58 | Up $0.03 | $6.59 | $6.55 | 35,700 |
| 11:15 AM | $6.55 | Up $0.07 | $6.56 | $6.48 | 19,000 |
| 11:14 AM | $6.48 | Up $0.00 | $6.48 | $6.48 | 500 |
| 11:13 AM | $6.48 | Up $0.01 | $6.48 | $6.47 | 21,400 |
| 11:12 AM | $6.47 | Down $ -0.01 | $6.48 | $6.47 | 1,900 |
| 11:11 AM | $6.48 | Down $ -0.01 | $6.48 | $6.48 | 2,500 |
| 11:10 AM | $6.49 | Up $0.01 | $6.49 | $6.49 | 100 |
| 11:09 AM | $6.48 | Down $ -0.03 | $6.50 | $6.48 | 5,800 |
| 11:08 AM | $6.51 | Up $0.02 | $6.51 | $6.50 | 2,800 |
| 11:07 AM | $6.49 | Up $0.02 | $6.49 | $6.47 | 9,400 |
| 11:06 AM | $6.47 | Down $ -0.01 | $6.47 | $6.46 | 3,900 |
| 11:05 AM | $6.48 | Up $0.01 | $6.48 | $6.48 | 700 |
| 11:04 AM | $6.47 | Down $ -0.02 | $6.49 | $6.47 | 2,100 |
| 11:03 AM | $6.49 | Up $0.00 | $6.50 | $6.49 | 4,600 |
| 11:02 AM | $6.49 | Up $0.01 | $6.49 | $6.49 | 200 |
| 11:01 AM | $6.48 | Up $0.00 | $6.49 | $6.46 | 8,000 |
| 11:00 AM | $6.48 | Up $0.00 | $6.49 | $6.47 | 40,200 |
| 10:59 AM | $6.48 | Up $0.00 | $6.49 | $6.46 | 12,000 |
| 10:58 AM | $6.48 | Down $ -0.02 | $6.50 | $6.48 | 10,700 |
| 10:57 AM | $6.50 | Up $0.00 | $6.50 | $6.50 | 5,700 |
| 10:56 AM | $6.50 | Down $ -0.03 | $6.52 | $6.50 | 15,400 |
| 10:55 AM | $6.53 | Up $0.01 | $6.53 | $6.51 | 33,700 |
| 10:54 AM | $6.52 | Up $0.00 | $6.53 | $6.52 | 1,000 |
| 10:53 AM | $6.52 | Down $ -0.03 | $6.54 | $6.52 | 10,800 |
| 10:52 AM | $6.55 | Down $ -0.02 | $6.57 | $6.55 | 5,300 |
| 10:51 AM | $6.57 | Down $ -0.01 | $6.59 | $6.57 | 6,200 |
| 10:50 AM | $6.58 | Down $ -0.03 | $6.60 | $6.58 | 3,900 |
| 10:49 AM | $6.61 | Up $0.02 | $6.61 | $6.60 | 3,000 |
| 10:48 AM | $6.59 | Up $0.00 | $6.60 | $6.59 | 2,800 |
| 10:47 AM | $6.59 | Down $ -0.01 | $6.59 | $6.59 | 1,300 |
| 10:46 AM | $6.60 | Up $0.01 | $6.60 | $6.60 | 200 |
| 10:45 AM | $6.59 | Down $ -0.01 | $6.61 | $6.59 | 4,700 |
| 10:44 AM | $6.60 | Up $0.02 | $6.60 | $6.59 | 500 |
| 10:43 AM | $6.58 | Down $ -0.03 | $6.60 | $6.58 | 1,700 |
| 10:42 AM | $6.61 | Up $0.04 | $6.61 | $6.57 | 11,300 |
| 10:41 AM | $6.57 | Down $ -0.03 | $6.60 | $6.57 | 16,100 |
| 10:40 AM | $6.60 | Up $0.01 | $6.61 | $6.60 | 3,700 |
| 10:39 AM | $6.59 | Down $ -0.02 | $6.61 | $6.59 | 4,900 |
| 10:38 AM | $6.61 | Up $0.02 | $6.61 | $6.59 | 500 |
| 10:37 AM | $6.59 | Up $0.00 | $6.59 | $6.58 | 8,300 |
| 10:36 AM | $6.59 | Up $0.01 | $6.59 | $6.57 | 2,900 |
| 10:35 AM | $6.58 | Down $ -0.01 | $6.60 | $6.58 | 6,000 |
| 10:34 AM | $6.59 | Down $ -0.01 | $6.60 | $6.58 | 2,200 |
| 10:33 AM | $6.60 | Up $0.07 | $6.60 | $6.53 | 16,400 |
| 10:32 AM | $6.53 | Down $ -0.12 | $6.67 | $6.53 | 50,000 |
| 10:31 AM | $6.65 | Up $0.03 | $6.65 | $6.63 | 10,300 |
| 10:30 AM | $6.62 | Up $0.01 | $6.62 | $6.60 | 3,500 |
| 10:29 AM | $6.61 | Down $ -0.01 | $6.63 | $6.61 | 5,300 |
| 10:28 AM | $6.62 | Up $0.00 | $6.63 | $6.62 | 1,100 |
| 10:27 AM | $6.62 | Up $0.02 | $6.64 | $6.60 | 5,600 |
| 10:26 AM | $6.60 | Up $0.01 | $6.60 | $6.59 | 9,800 |
| 10:25 AM | $6.59 | Down $ -0.02 | $6.60 | $6.58 | 2,600 |
| 10:24 AM | $6.61 | Down $ -0.01 | $6.65 | $6.61 | 12,600 |
| 10:23 AM | $6.62 | Up $0.00 | $6.62 | $6.60 | 11,000 |
| 10:22 AM | $6.62 | Up $0.02 | $6.62 | $6.61 | 500 |
| 10:21 AM | $6.60 | Down $ -0.02 | $6.62 | $6.60 | 2,000 |
| 10:20 AM | $6.62 | Down $ -0.02 | $6.62 | $6.61 | 700 |
| 10:19 AM | $6.64 | Up $0.00 | $6.66 | $6.61 | 3,100 |
| 10:18 AM | $6.64 | Down $ -0.06 | $6.69 | $6.64 | 5,100 |
| 10:17 AM | $6.70 | Up $0.03 | $6.70 | $6.66 | 800 |
| 10:16 AM | $6.67 | Down $ -0.01 | $6.69 | $6.67 | 5,900 |
| 10:15 AM | $6.68 | Down $ -0.03 | $6.70 | $6.67 | 4,200 |
| 10:14 AM | $6.71 | Down $ -0.02 | $6.74 | $6.71 | 27,900 |
| 10:13 AM | $6.73 | Up $0.02 | $6.73 | $6.70 | 2,000 |
| 10:12 AM | $6.71 | Up $0.02 | $6.71 | $6.69 | 11,000 |
| 10:11 AM | $6.69 | Down $ -0.02 | $6.70 | $6.67 | 5,300 |
| 10:10 AM | $6.71 | Up $0.02 | $6.71 | $6.67 | 10,300 |
| 10:09 AM | $6.69 | Up $0.01 | $6.69 | $6.68 | 4,300 |
| 10:08 AM | $6.68 | Up $0.00 | $6.68 | $6.64 | 4,800 |
| 10:07 AM | $6.68 | Down $ -0.03 | $6.71 | $6.68 | 5,100 |
| 10:06 AM | $6.71 | Up $0.01 | $6.74 | $6.70 | 5,600 |
| 10:05 AM | $6.70 | Up $0.05 | $6.70 | $6.66 | 9,100 |
| 10:04 AM | $6.65 | Down $ -0.01 | $6.66 | $6.65 | 10,400 |
| 10:03 AM | $6.66 | Up $0.01 | $6.69 | $6.64 | 15,500 |
| 10:02 AM | $6.65 | Up $0.03 | $6.65 | $6.60 | 17,400 |
| 10:01 AM | $6.62 | Up $0.08 | $6.62 | $6.53 | 14,000 |
| 10:00 AM | $6.54 | Down $ -0.04 | $6.58 | $6.54 | 7,400 |
| 09:59 AM | $6.58 | Up $0.00 | $6.61 | $6.58 | 5,200 |
| 09:58 AM | $6.58 | Up $0.02 | $6.58 | $6.56 | 2,900 |
| 09:57 AM | $6.56 | Down $ -0.02 | $6.59 | $6.55 | 7,400 |
| 09:56 AM | $6.58 | Down $ -0.01 | $6.59 | $6.55 | 11,600 |
| 09:55 AM | $6.59 | Down $ -0.01 | $6.62 | $6.57 | 40,300 |
| 09:54 AM | $6.60 | Down $ -0.08 | $6.68 | $6.60 | 27,000 |
| 09:53 AM | $6.68 | Down $ -0.02 | $6.71 | $6.68 | 5,100 |
| 09:52 AM | $6.70 | Up $0.02 | $6.72 | $6.69 | 3,700 |
| 09:51 AM | $6.68 | Up $0.02 | $6.69 | $6.66 | 7,500 |
| 09:50 AM | $6.66 | Down $ -0.06 | $6.72 | $6.66 | 12,400 |
| 09:49 AM | $6.72 | Up $0.02 | $6.73 | $6.69 | 3,200 |
| 09:48 AM | $6.70 | Up $0.00 | $6.71 | $6.69 | 10,600 |
| 09:47 AM | $6.70 | Down $ -0.03 | $6.72 | $6.68 | 45,400 |
| 09:46 AM | $6.73 | Up $0.01 | $6.74 | $6.71 | 10,800 |
| 09:45 AM | $6.72 | Up $0.01 | $6.73 | $6.70 | 11,400 |
| 09:44 AM | $6.71 | Down $ -0.01 | $6.73 | $6.71 | 4,200 |
| 09:43 AM | $6.72 | Down $ -0.06 | $6.78 | $6.71 | 8,500 |
| 09:42 AM | $6.78 | Up $0.02 | $6.79 | $6.77 | 24,100 |
| 09:41 AM | $6.76 | Up $0.03 | $6.82 | $6.75 | 25,300 |
| 09:40 AM | $6.73 | Down $ -0.05 | $6.78 | $6.73 | 11,300 |
| 09:39 AM | $6.78 | Down $ -0.07 | $6.83 | $6.78 | 32,600 |
| 09:38 AM | $6.85 | Up $0.01 | $6.87 | $6.85 | 12,900 |
| 09:37 AM | $6.84 | Down $ -0.01 | $6.87 | $6.84 | 4,400 |
| 09:36 AM | $6.85 | Down $ -0.06 | $6.92 | $6.83 | 30,600 |
| 09:35 AM | $6.91 | Down $ -0.02 | $6.97 | $6.91 | 35,900 |
| 09:34 AM | $6.93 | Up $0.00 | $6.95 | $6.93 | 20,200 |
| 09:33 AM | $6.93 | Up $0.05 | $6.93 | $6.89 | 15,300 |
| 09:32 AM | $6.88 | Up $0.02 | $6.90 | $6.86 | 13,200 |
| 09:31 AM | $6.86 | Down $ -0.04 | $6.94 | $6.86 | 35,100 |
| 09:30 AM | $6.90 | Up $0.05 | $6.95 | $6.81 | 83,200 |
| Previous close | $6.85 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 02/07/2026 | $6.49 | $6.77 | $6.78 | $6.41 | 3,248,800 |
| 30/06/2026 | $8.12 | $8.08 | $8.20 | $8.01 | 1,659,500 |
| 29/06/2026 | $8.20 | $8.07 | $8.35 | $8.05 | 2,070,400 |
| 26/06/2026 | $8.49 | $8.43 | $8.73 | $8.28 | 2,824,800 |
| 25/06/2026 | $8.29 | $8.15 | $8.51 | $8.13 | 2,166,800 |
| 24/06/2026 | $8.67 | $8.67 | $8.78 | $8.32 | 3,041,100 |
| 23/06/2026 | $9.35 | $9.23 | $9.68 | $9.21 | 3,347,300 |
| 22/06/2026 | $9.39 | $10.16 | $10.25 | $9.32 | 5,411,000 |
| 19/06/2026 | $9.93 | $9.99 | $10.81 | $9.89 | 6,190,000 |
| 18/06/2026 | $8.84 | $8.78 | $8.92 | $8.54 | 4,621,100 |
| 17/06/2026 | $8.48 | $8.74 | $9.01 | $8.41 | 5,543,200 |
| 16/06/2026 | $8.36 | $8.38 | $8.83 | $8.32 | 4,112,200 |
| 15/06/2026 | $7.91 | $7.98 | $8.10 | $7.85 | 2,162,800 |
| 12/06/2026 | $7.80 | $8.08 | $8.34 | $7.78 | 2,790,700 |
| 11/06/2026 | $7.68 | $7.46 | $7.73 | $7.19 | 4,070,700 |
| 10/06/2026 | $7.32 | $7.42 | $7.71 | $7.31 | 3,637,900 |
| 09/06/2026 | $7.56 | $7.53 | $7.75 | $7.22 | 3,283,300 |
| 08/06/2026 | $7.87 | $7.70 | $8.09 | $7.69 | 2,724,000 |
| 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 |
Graphs are not available, please refer to the detailed table