Find a quote
Ondas Inc.
10.55 Up 0.00 (0.00 %)
Delayed : 2026/04/24 19:59:46
- Previous close $10.55
- Opening $10.63
- Today High $10.77
- Today Low $10.12
- Price Bid $10.50
- Price Ask $10.50
- 52 Weeks High $15.28
- 52 Weeks Low $0.69
- Size Bid 1700
- Size Ask 1800
- Volume 45,396,392
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $10.55 | Up $0.01 | $10.55 | $10.54 | 931,903 |
| 03:59 PM | $10.55 | Up $0.02 | $10.55 | $10.52 | 449,998 |
| 03:58 PM | $10.53 | Down $ -0.02 | $10.55 | $10.52 | 221,200 |
| 03:57 PM | $10.55 | Up $0.02 | $10.56 | $10.53 | 353,282 |
| 03:56 PM | $10.53 | Up $0.06 | $10.54 | $10.46 | 244,457 |
| 03:55 PM | $10.47 | Up $0.02 | $10.47 | $10.45 | 63,085 |
| 03:54 PM | $10.46 | Up $0.01 | $10.46 | $10.43 | 243,858 |
| 03:53 PM | $10.45 | Up $0.00 | $10.45 | $10.44 | 52,540 |
| 03:52 PM | $10.45 | Up $0.00 | $10.45 | $10.44 | 98,212 |
| 03:51 PM | $10.44 | Down $0.00 | $10.45 | $10.43 | 68,908 |
| 03:50 PM | $10.45 | Down $ -0.03 | $10.49 | $10.44 | 159,522 |
| 03:49 PM | $10.48 | Down $ -0.01 | $10.48 | $10.47 | 27,547 |
| 03:48 PM | $10.48 | Up $0.01 | $10.48 | $10.47 | 66,741 |
| 03:47 PM | $10.48 | Up $0.01 | $10.48 | $10.46 | 60,047 |
| 03:46 PM | $10.47 | Up $0.00 | $10.47 | $10.46 | 24,509 |
| 03:45 PM | $10.47 | Down $ -0.01 | $10.48 | $10.46 | 61,452 |
| 03:44 PM | $10.48 | Down $ -0.01 | $10.49 | $10.47 | 42,946 |
| 03:43 PM | $10.49 | Up $0.00 | $10.49 | $10.48 | 54,063 |
| 03:42 PM | $10.48 | Up $0.01 | $10.49 | $10.47 | 46,114 |
| 03:41 PM | $10.48 | Down $ -0.02 | $10.51 | $10.47 | 146,408 |
| 03:40 PM | $10.49 | Up $0.05 | $10.49 | $10.43 | 128,583 |
| 03:39 PM | $10.44 | Up $0.02 | $10.44 | $10.41 | 96,556 |
| 03:38 PM | $10.42 | Down $ -0.02 | $10.43 | $10.41 | 104,384 |
| 03:37 PM | $10.43 | Down $ -0.01 | $10.44 | $10.41 | 178,193 |
| 03:36 PM | $10.44 | Down $ -0.01 | $10.45 | $10.43 | 64,784 |
| 03:35 PM | $10.45 | Down $ -0.01 | $10.46 | $10.44 | 136,586 |
| 03:34 PM | $10.46 | Down $ -0.01 | $10.47 | $10.45 | 24,549 |
| 03:33 PM | $10.47 | Down $ -0.01 | $10.48 | $10.46 | 26,170 |
| 03:32 PM | $10.48 | Down $0.00 | $10.49 | $10.48 | 20,311 |
| 03:31 PM | $10.48 | Down $ -0.01 | $10.50 | $10.48 | 37,178 |
| 03:30 PM | $10.50 | Down $ -0.01 | $10.51 | $10.46 | 113,865 |
| 03:29 PM | $10.51 | Up $0.01 | $10.51 | $10.49 | 36,507 |
| 03:28 PM | $10.50 | Up $0.00 | $10.50 | $10.49 | 26,414 |
| 03:27 PM | $10.50 | Up $0.03 | $10.50 | $10.46 | 46,468 |
| 03:26 PM | $10.46 | Down $0.00 | $10.47 | $10.46 | 54,416 |
| 03:25 PM | $10.46 | Down $0.00 | $10.47 | $10.46 | 49,521 |
| 03:24 PM | $10.47 | Down $ -0.01 | $10.48 | $10.47 | 24,720 |
| 03:23 PM | $10.47 | Down $ -0.02 | $10.49 | $10.47 | 49,530 |
| 03:22 PM | $10.49 | Up $0.01 | $10.50 | $10.48 | 128,398 |
| 03:21 PM | $10.48 | Down $ -0.01 | $10.49 | $10.47 | 51,167 |
| 03:20 PM | $10.49 | Down $ -0.02 | $10.51 | $10.48 | 102,692 |
| 03:19 PM | $10.51 | Down $ -0.03 | $10.54 | $10.50 | 85,567 |
| 03:18 PM | $10.54 | Down $ -0.02 | $10.55 | $10.53 | 77,155 |
| 03:17 PM | $10.55 | Up $0.00 | $10.55 | $10.54 | 50,454 |
| 03:16 PM | $10.55 | Up $0.01 | $10.56 | $10.53 | 158,704 |
| 03:15 PM | $10.54 | Up $0.00 | $10.55 | $10.53 | 71,673 |
| 03:14 PM | $10.54 | Up $0.00 | $10.54 | $10.53 | 42,033 |
| 03:13 PM | $10.54 | Up $0.03 | $10.54 | $10.51 | 43,904 |
| 03:12 PM | $10.51 | Down $ -0.01 | $10.52 | $10.51 | 15,113 |
| 03:11 PM | $10.52 | Down $0.00 | $10.53 | $10.51 | 40,313 |
| 03:10 PM | $10.52 | Down $ -0.01 | $10.54 | $10.52 | 23,788 |
| 03:09 PM | $10.54 | Down $0.00 | $10.54 | $10.53 | 29,997 |
| 03:08 PM | $10.54 | Down $ -0.02 | $10.56 | $10.54 | 53,573 |
| 03:07 PM | $10.56 | Up $0.01 | $10.56 | $10.54 | 41,087 |
| 03:06 PM | $10.54 | Up $0.01 | $10.56 | $10.54 | 60,238 |
| 03:05 PM | $10.54 | Down $ -0.01 | $10.55 | $10.52 | 22,947 |
| 03:04 PM | $10.55 | Up $0.01 | $10.55 | $10.53 | 48,525 |
| 03:03 PM | $10.54 | Down $ -0.03 | $10.57 | $10.54 | 71,088 |
| 03:02 PM | $10.57 | Down $ -0.01 | $10.59 | $10.56 | 62,032 |
| 03:01 PM | $10.58 | Up $0.00 | $10.60 | $10.57 | 84,293 |
| 03:00 PM | $10.58 | Up $0.02 | $10.59 | $10.56 | 56,014 |
| 02:59 PM | $10.56 | Up $0.02 | $10.56 | $10.53 | 127,603 |
| 02:58 PM | $10.54 | Up $0.00 | $10.54 | $10.53 | 6,296 |
| 02:57 PM | $10.54 | Down $0.00 | $10.54 | $10.53 | 20,053 |
| 02:56 PM | $10.54 | Up $0.01 | $10.54 | $10.52 | 63,650 |
| 02:55 PM | $10.53 | Down $ -0.01 | $10.55 | $10.53 | 62,265 |
| 02:54 PM | $10.55 | Down $ -0.01 | $10.56 | $10.54 | 22,156 |
| 02:53 PM | $10.56 | Down $ -0.01 | $10.56 | $10.53 | 51,185 |
| 02:52 PM | $10.57 | Up $0.00 | $10.58 | $10.56 | 32,162 |
| 02:51 PM | $10.56 | Up $0.00 | $10.57 | $10.55 | 90,336 |
| 02:50 PM | $10.56 | Down $0.00 | $10.57 | $10.55 | 82,503 |
| 02:49 PM | $10.57 | Down $ -0.02 | $10.59 | $10.57 | 23,940 |
| 02:48 PM | $10.59 | Down $0.00 | $10.60 | $10.59 | 20,132 |
| 02:47 PM | $10.59 | Down $ -0.01 | $10.61 | $10.59 | 31,331 |
| 02:46 PM | $10.60 | Down $ -0.01 | $10.61 | $10.60 | 15,515 |
| 02:45 PM | $10.61 | Up $0.00 | $10.62 | $10.60 | 54,011 |
| 02:44 PM | $10.61 | Down $0.00 | $10.61 | $10.60 | 27,610 |
| 02:43 PM | $10.61 | Up $0.05 | $10.61 | $10.55 | 58,269 |
| 02:42 PM | $10.56 | Down $0.00 | $10.57 | $10.56 | 12,819 |
| 02:41 PM | $10.57 | Down $ -0.01 | $10.58 | $10.56 | 17,571 |
| 02:40 PM | $10.58 | Up $0.01 | $10.58 | $10.57 | 7,401 |
| 02:39 PM | $10.57 | Down $0.00 | $10.58 | $10.56 | 27,982 |
| 02:38 PM | $10.57 | Up $0.00 | $10.59 | $10.57 | 29,928 |
| 02:37 PM | $10.57 | Down $ -0.02 | $10.59 | $10.57 | 58,057 |
| 02:36 PM | $10.59 | Down $ -0.01 | $10.60 | $10.58 | 38,742 |
| 02:35 PM | $10.60 | Down $0.00 | $10.60 | $10.59 | 12,984 |
| 02:34 PM | $10.60 | Down $ -0.01 | $10.61 | $10.60 | 120,781 |
| 02:33 PM | $10.61 | Down $0.00 | $10.61 | $10.60 | 64,313 |
| 02:32 PM | $10.61 | Down $ -0.01 | $10.63 | $10.61 | 40,316 |
| 02:31 PM | $10.62 | Down $0.00 | $10.63 | $10.61 | 22,531 |
| 02:30 PM | $10.62 | Up $0.01 | $10.62 | $10.60 | 36,754 |
| 02:29 PM | $10.61 | Down $ -0.01 | $10.62 | $10.60 | 27,183 |
| 02:28 PM | $10.62 | Up $0.00 | $10.62 | $10.60 | 52,904 |
| 02:27 PM | $10.62 | Down $0.00 | $10.62 | $10.60 | 45,501 |
| 02:26 PM | $10.62 | Up $0.01 | $10.63 | $10.61 | 48,280 |
| 02:25 PM | $10.61 | Up $0.01 | $10.61 | $10.60 | 26,716 |
| 02:24 PM | $10.60 | Up $0.02 | $10.60 | $10.58 | 20,808 |
| 02:23 PM | $10.58 | Down $ -0.01 | $10.59 | $10.58 | 16,863 |
| 02:22 PM | $10.59 | Down $0.00 | $10.60 | $10.58 | 35,224 |
| 02:21 PM | $10.59 | Down $0.00 | $10.61 | $10.59 | 58,018 |
| 02:20 PM | $10.59 | Down $ -0.01 | $10.61 | $10.59 | 31,181 |
| 02:19 PM | $10.61 | Up $0.01 | $10.62 | $10.59 | 64,432 |
| 02:18 PM | $10.60 | Down $ -0.01 | $10.61 | $10.59 | 15,564 |
| 02:17 PM | $10.61 | Down $0.00 | $10.62 | $10.60 | 29,886 |
| 02:16 PM | $10.61 | Up $0.00 | $10.61 | $10.60 | 18,691 |
| 02:15 PM | $10.61 | Up $0.00 | $10.61 | $10.60 | 17,998 |
| 02:14 PM | $10.61 | Down $0.00 | $10.62 | $10.61 | 33,133 |
| 02:13 PM | $10.61 | Up $0.01 | $10.62 | $10.60 | 30,840 |
| 02:12 PM | $10.60 | Down $ -0.01 | $10.61 | $10.60 | 12,930 |
| 02:11 PM | $10.61 | Down $ -0.01 | $10.62 | $10.60 | 46,364 |
| 02:10 PM | $10.62 | Down $0.00 | $10.63 | $10.61 | 76,337 |
| 02:09 PM | $10.62 | Up $0.00 | $10.62 | $10.61 | 39,234 |
| 02:08 PM | $10.62 | Up $0.01 | $10.62 | $10.60 | 34,683 |
| 02:07 PM | $10.61 | Up $0.01 | $10.61 | $10.60 | 57,742 |
| 02:06 PM | $10.60 | Up $0.03 | $10.60 | $10.57 | 33,882 |
| 02:05 PM | $10.57 | Down $ -0.01 | $10.59 | $10.57 | 57,874 |
| 02:04 PM | $10.58 | Down $ -0.02 | $10.60 | $10.57 | 80,306 |
| 02:03 PM | $10.60 | Down $ -0.01 | $10.61 | $10.59 | 22,982 |
| 02:02 PM | $10.61 | Up $0.00 | $10.62 | $10.60 | 45,723 |
| 02:01 PM | $10.61 | Up $0.03 | $10.62 | $10.58 | 207,757 |
| 02:00 PM | $10.58 | Down $ -0.01 | $10.60 | $10.58 | 46,619 |
| 01:59 PM | $10.59 | Down $ -0.01 | $10.60 | $10.58 | 38,400 |
| 01:58 PM | $10.60 | Down $0.00 | $10.61 | $10.60 | 25,544 |
| 01:57 PM | $10.60 | Down $ -0.02 | $10.62 | $10.60 | 47,001 |
| 01:56 PM | $10.62 | Up $0.01 | $10.62 | $10.60 | 16,416 |
| 01:55 PM | $10.60 | Down $ -0.02 | $10.63 | $10.60 | 143,297 |
| 01:54 PM | $10.62 | Up $0.02 | $10.64 | $10.59 | 106,127 |
| 01:53 PM | $10.60 | Up $0.01 | $10.61 | $10.59 | 57,756 |
| 01:52 PM | $10.60 | Up $0.01 | $10.60 | $10.58 | 32,058 |
| 01:51 PM | $10.59 | Up $0.00 | $10.59 | $10.58 | 37,353 |
| 01:50 PM | $10.59 | Up $0.02 | $10.60 | $10.57 | 45,675 |
| 01:49 PM | $10.57 | Up $0.00 | $10.57 | $10.53 | 54,695 |
| 01:48 PM | $10.56 | Down $ -0.02 | $10.59 | $10.56 | 51,302 |
| 01:47 PM | $10.58 | Up $0.02 | $10.58 | $10.56 | 21,290 |
| 01:46 PM | $10.57 | Up $0.01 | $10.57 | $10.54 | 25,223 |
| 01:45 PM | $10.56 | Down $ -0.01 | $10.59 | $10.55 | 74,549 |
| 01:44 PM | $10.57 | Up $0.02 | $10.58 | $10.55 | 124,127 |
| 01:43 PM | $10.55 | Down $ -0.01 | $10.55 | $10.54 | 25,092 |
| 01:42 PM | $10.55 | Down $0.00 | $10.56 | $10.55 | 17,327 |
| 01:41 PM | $10.56 | Up $0.01 | $10.56 | $10.54 | 76,242 |
| 01:40 PM | $10.55 | Up $0.01 | $10.55 | $10.53 | 14,038 |
| 01:39 PM | $10.54 | Down $0.00 | $10.55 | $10.53 | 37,682 |
| 01:38 PM | $10.54 | Down $ -0.01 | $10.55 | $10.54 | 10,836 |
| 01:37 PM | $10.55 | Down $ -0.02 | $10.57 | $10.55 | 36,269 |
| 01:36 PM | $10.56 | Down $0.00 | $10.57 | $10.55 | 26,681 |
| 01:35 PM | $10.57 | Up $0.01 | $10.58 | $10.54 | 56,958 |
| 01:34 PM | $10.56 | Up $0.01 | $10.56 | $10.53 | 78,966 |
| 01:33 PM | $10.55 | Up $0.01 | $10.55 | $10.53 | 44,987 |
| 01:32 PM | $10.54 | Up $0.01 | $10.54 | $10.51 | 109,663 |
| 01:31 PM | $10.53 | Up $0.02 | $10.54 | $10.51 | 80,955 |
| 01:30 PM | $10.51 | Down $ -0.01 | $10.53 | $10.50 | 60,243 |
| 01:29 PM | $10.52 | Up $0.02 | $10.52 | $10.51 | 17,719 |
| 01:28 PM | $10.50 | Up $0.00 | $10.51 | $10.50 | 32,866 |
| 01:27 PM | $10.50 | Down $ -0.01 | $10.52 | $10.50 | 27,964 |
| 01:26 PM | $10.52 | Down $ -0.01 | $10.53 | $10.51 | 21,637 |
| 01:25 PM | $10.52 | Down $0.00 | $10.54 | $10.52 | 30,719 |
| 01:24 PM | $10.53 | Up $0.02 | $10.53 | $10.51 | 43,819 |
| 01:23 PM | $10.51 | Up $0.01 | $10.51 | $10.48 | 30,946 |
| 01:22 PM | $10.50 | Down $ -0.01 | $10.52 | $10.49 | 34,996 |
| 01:21 PM | $10.51 | Down $ -0.01 | $10.51 | $10.50 | 90,280 |
| 01:20 PM | $10.52 | Up $0.01 | $10.54 | $10.51 | 45,153 |
| 01:19 PM | $10.51 | Up $0.00 | $10.53 | $10.51 | 35,883 |
| 01:18 PM | $10.51 | Down $ -0.01 | $10.52 | $10.51 | 33,868 |
| 01:17 PM | $10.52 | Down $ -0.01 | $10.53 | $10.51 | 25,147 |
| 01:16 PM | $10.53 | Up $0.01 | $10.53 | $10.51 | 39,984 |
| 01:15 PM | $10.52 | Down $ -0.01 | $10.54 | $10.52 | 56,815 |
| 01:14 PM | $10.53 | Down $ -0.01 | $10.54 | $10.53 | 66,032 |
| 01:13 PM | $10.54 | Down $0.00 | $10.54 | $10.53 | 49,412 |
| 01:12 PM | $10.54 | Up $0.00 | $10.54 | $10.52 | 42,332 |
| 01:11 PM | $10.54 | Down $ -0.02 | $10.55 | $10.53 | 69,631 |
| 01:10 PM | $10.55 | Up $0.07 | $10.55 | $10.48 | 108,122 |
| 01:09 PM | $10.49 | Down $ -0.01 | $10.50 | $10.48 | 56,479 |
| 01:08 PM | $10.49 | Up $0.02 | $10.50 | $10.47 | 40,233 |
| 01:07 PM | $10.48 | Up $0.00 | $10.49 | $10.46 | 47,162 |
| 01:06 PM | $10.47 | Down $ -0.02 | $10.50 | $10.47 | 106,894 |
| 01:05 PM | $10.50 | Down $ -0.02 | $10.52 | $10.49 | 39,727 |
| 01:04 PM | $10.52 | Down $ -0.02 | $10.55 | $10.51 | 70,784 |
| 01:03 PM | $10.54 | Up $0.01 | $10.55 | $10.53 | 48,651 |
| 01:02 PM | $10.53 | Down $ -0.03 | $10.56 | $10.52 | 74,667 |
| 01:01 PM | $10.56 | Up $0.02 | $10.57 | $10.54 | 85,002 |
| 01:00 PM | $10.54 | Down $ -0.01 | $10.55 | $10.53 | 31,334 |
| 12:59 PM | $10.55 | Up $0.00 | $10.55 | $10.52 | 70,338 |
| 12:58 PM | $10.55 | Up $0.01 | $10.56 | $10.54 | 84,191 |
| 12:57 PM | $10.54 | Down $ -0.01 | $10.55 | $10.53 | 55,579 |
| 12:56 PM | $10.55 | Up $0.00 | $10.55 | $10.54 | 31,997 |
| 12:55 PM | $10.55 | Up $0.01 | $10.55 | $10.54 | 70,560 |
| 12:54 PM | $10.54 | Up $0.02 | $10.54 | $10.52 | 46,028 |
| 12:53 PM | $10.52 | Down $ -0.02 | $10.55 | $10.52 | 64,088 |
| 12:52 PM | $10.54 | Up $0.01 | $10.54 | $10.53 | 26,759 |
| 12:51 PM | $10.53 | Up $0.00 | $10.53 | $10.52 | 28,626 |
| 12:50 PM | $10.53 | Up $0.02 | $10.53 | $10.50 | 52,339 |
| 12:49 PM | $10.51 | Down $ -0.01 | $10.52 | $10.50 | 39,531 |
| 12:48 PM | $10.51 | Down $ -0.03 | $10.54 | $10.51 | 22,011 |
| 12:47 PM | $10.54 | Down $ -0.01 | $10.56 | $10.52 | 134,615 |
| 12:46 PM | $10.55 | Down $0.00 | $10.57 | $10.55 | 61,136 |
| 12:45 PM | $10.56 | Up $0.00 | $10.56 | $10.54 | 46,754 |
| 12:44 PM | $10.55 | Down $0.00 | $10.57 | $10.55 | 55,585 |
| 12:43 PM | $10.56 | Up $0.00 | $10.56 | $10.54 | 91,501 |
| 12:42 PM | $10.56 | Down $ -0.01 | $10.57 | $10.54 | 89,975 |
| 12:41 PM | $10.57 | Up $0.00 | $10.57 | $10.56 | 32,685 |
| 12:40 PM | $10.57 | Down $ -0.01 | $10.58 | $10.55 | 93,501 |
| 12:39 PM | $10.58 | Up $0.00 | $10.58 | $10.56 | 50,975 |
| 12:38 PM | $10.58 | Down $ -0.03 | $10.60 | $10.56 | 64,973 |
| 12:37 PM | $10.60 | Up $0.02 | $10.61 | $10.58 | 70,775 |
| 12:36 PM | $10.58 | Down $ -0.05 | $10.64 | $10.58 | 122,256 |
| 12:35 PM | $10.63 | Up $0.02 | $10.64 | $10.61 | 123,952 |
| 12:34 PM | $10.61 | Up $0.00 | $10.62 | $10.59 | 80,259 |
| 12:33 PM | $10.61 | Up $0.01 | $10.62 | $10.58 | 90,386 |
| 12:32 PM | $10.60 | Up $0.01 | $10.60 | $10.58 | 63,888 |
| 12:31 PM | $10.59 | Down $ -0.02 | $10.62 | $10.59 | 108,649 |
| 12:30 PM | $10.61 | Up $0.06 | $10.61 | $10.55 | 269,569 |
| 12:29 PM | $10.55 | Down $ -0.01 | $10.56 | $10.54 | 63,189 |
| 12:28 PM | $10.55 | Up $0.02 | $10.56 | $10.53 | 113,163 |
| 12:27 PM | $10.53 | Up $0.01 | $10.53 | $10.52 | 43,891 |
| 12:26 PM | $10.52 | Up $0.00 | $10.52 | $10.49 | 115,334 |
| 12:25 PM | $10.51 | Up $0.00 | $10.52 | $10.50 | 80,981 |
| 12:24 PM | $10.51 | Down $ -0.02 | $10.54 | $10.49 | 123,804 |
| 12:23 PM | $10.53 | Up $0.03 | $10.55 | $10.51 | 77,171 |
| 12:22 PM | $10.50 | Down $ -0.01 | $10.51 | $10.49 | 62,414 |
| 12:21 PM | $10.51 | Down $ -0.01 | $10.52 | $10.50 | 70,528 |
| 12:20 PM | $10.52 | Up $0.01 | $10.53 | $10.51 | 19,078 |
| 12:19 PM | $10.51 | Down $ -0.02 | $10.53 | $10.51 | 23,776 |
| 12:18 PM | $10.53 | Up $0.00 | $10.53 | $10.51 | 57,317 |
| 12:17 PM | $10.53 | Down $ -0.01 | $10.54 | $10.52 | 54,295 |
| 12:16 PM | $10.54 | Up $0.02 | $10.54 | $10.51 | 83,843 |
| 12:15 PM | $10.52 | Down $ -0.03 | $10.55 | $10.52 | 76,261 |
| 12:14 PM | $10.55 | Down $ -0.02 | $10.57 | $10.55 | 32,247 |
| 12:13 PM | $10.57 | Up $0.02 | $10.57 | $10.55 | 37,182 |
| 12:12 PM | $10.55 | Down $ -0.04 | $10.59 | $10.55 | 69,566 |
| 12:11 PM | $10.59 | Up $0.00 | $10.60 | $10.58 | 47,650 |
| 12:10 PM | $10.59 | Up $0.02 | $10.60 | $10.57 | 135,990 |
| 12:09 PM | $10.57 | Up $0.02 | $10.57 | $10.54 | 63,065 |
| 12:08 PM | $10.55 | Up $0.00 | $10.56 | $10.54 | 87,785 |
| 12:07 PM | $10.54 | Down $ -0.02 | $10.57 | $10.53 | 222,795 |
| 12:06 PM | $10.56 | Down $ -0.04 | $10.60 | $10.56 | 172,897 |
| 12:05 PM | $10.60 | Down $ -0.03 | $10.63 | $10.59 | 134,281 |
| 12:04 PM | $10.63 | Up $0.01 | $10.63 | $10.61 | 64,267 |
| 12:03 PM | $10.62 | Down $0.00 | $10.63 | $10.61 | 101,346 |
| 12:02 PM | $10.62 | Up $0.02 | $10.63 | $10.60 | 139,106 |
| 12:01 PM | $10.60 | Down $ -0.07 | $10.67 | $10.60 | 159,555 |
| 12:00 PM | $10.67 | Up $0.00 | $10.69 | $10.66 | 102,831 |
| 11:59 AM | $10.67 | Down $ -0.05 | $10.72 | $10.67 | 110,295 |
| 11:58 AM | $10.72 | Down $ -0.01 | $10.73 | $10.70 | 119,115 |
| 11:57 AM | $10.74 | Up $0.01 | $10.75 | $10.70 | 260,034 |
| 11:56 AM | $10.73 | Down $ -0.01 | $10.75 | $10.72 | 88,137 |
| 11:55 AM | $10.74 | Up $0.01 | $10.76 | $10.72 | 162,214 |
| 11:54 AM | $10.73 | Up $0.01 | $10.74 | $10.71 | 72,856 |
| 11:53 AM | $10.72 | Down $ -0.01 | $10.73 | $10.71 | 101,270 |
| 11:52 AM | $10.73 | Up $0.00 | $10.75 | $10.71 | 114,229 |
| 11:51 AM | $10.72 | Down $ -0.02 | $10.75 | $10.70 | 148,756 |
| 11:50 AM | $10.75 | Up $0.03 | $10.76 | $10.72 | 254,714 |
| 11:49 AM | $10.72 | Down $ -0.01 | $10.73 | $10.71 | 107,178 |
| 11:48 AM | $10.73 | Up $0.01 | $10.74 | $10.70 | 196,230 |
| 11:47 AM | $10.72 | Up $0.00 | $10.74 | $10.70 | 183,713 |
| 11:46 AM | $10.71 | Down $ -0.04 | $10.76 | $10.69 | 307,892 |
| 11:45 AM | $10.75 | Up $0.05 | $10.77 | $10.70 | 220,074 |
| 11:44 AM | $10.70 | Up $0.04 | $10.70 | $10.64 | 584,278 |
| 11:43 AM | $10.66 | Up $0.05 | $10.67 | $10.60 | 184,513 |
| 11:42 AM | $10.61 | Down $ -0.01 | $10.62 | $10.60 | 112,883 |
| 11:41 AM | $10.62 | Up $0.01 | $10.62 | $10.59 | 133,812 |
| 11:40 AM | $10.61 | Up $0.02 | $10.61 | $10.58 | 192,412 |
| 11:39 AM | $10.59 | Up $0.04 | $10.59 | $10.54 | 99,512 |
| 11:38 AM | $10.55 | Up $0.00 | $10.57 | $10.54 | 124,783 |
| 11:37 AM | $10.55 | Up $0.00 | $10.56 | $10.54 | 115,038 |
| 11:36 AM | $10.55 | Up $0.02 | $10.55 | $10.52 | 110,172 |
| 11:35 AM | $10.52 | Down $0.00 | $10.54 | $10.51 | 87,956 |
| 11:34 AM | $10.52 | Down $ -0.02 | $10.54 | $10.52 | 34,017 |
| 11:33 AM | $10.54 | Down $ -0.01 | $10.55 | $10.53 | 77,780 |
| 11:32 AM | $10.55 | Down $ -0.03 | $10.59 | $10.54 | 138,866 |
| 11:31 AM | $10.57 | Up $0.02 | $10.58 | $10.55 | 129,450 |
| 11:30 AM | $10.55 | Up $0.04 | $10.56 | $10.51 | 98,581 |
| 11:29 AM | $10.52 | Down $ -0.01 | $10.53 | $10.51 | 142,912 |
| 11:28 AM | $10.53 | Up $0.03 | $10.53 | $10.51 | 142,865 |
| 11:27 AM | $10.50 | Up $0.01 | $10.51 | $10.49 | 86,069 |
| 11:26 AM | $10.49 | Down $ -0.03 | $10.52 | $10.49 | 91,527 |
| 11:25 AM | $10.52 | Down $ -0.03 | $10.55 | $10.51 | 100,175 |
| 11:24 AM | $10.55 | Down $ -0.02 | $10.57 | $10.54 | 169,245 |
| 11:23 AM | $10.57 | Up $0.04 | $10.57 | $10.53 | 140,521 |
| 11:22 AM | $10.53 | Up $0.01 | $10.54 | $10.51 | 173,611 |
| 11:21 AM | $10.52 | Up $0.05 | $10.52 | $10.47 | 196,019 |
| 11:20 AM | $10.47 | Down $ -0.01 | $10.47 | $10.46 | 90,432 |
| 11:19 AM | $10.47 | Down $0.00 | $10.48 | $10.46 | 107,788 |
| 11:18 AM | $10.48 | Down $ -0.03 | $10.51 | $10.48 | 141,381 |
| 11:17 AM | $10.51 | Up $0.01 | $10.51 | $10.49 | 148,396 |
| 11:16 AM | $10.50 | Down $ -0.01 | $10.51 | $10.48 | 503,016 |
| 11:15 AM | $10.50 | Up $0.02 | $10.51 | $10.48 | 217,165 |
| 11:14 AM | $10.48 | Up $0.01 | $10.49 | $10.45 | 100,139 |
| 11:13 AM | $10.48 | Down $0.00 | $10.49 | $10.46 | 176,301 |
| 11:12 AM | $10.48 | Up $0.03 | $10.49 | $10.45 | 194,942 |
| 11:11 AM | $10.45 | Up $0.00 | $10.47 | $10.44 | 93,999 |
| 11:10 AM | $10.45 | Up $0.00 | $10.45 | $10.43 | 103,379 |
| 11:09 AM | $10.45 | Up $0.02 | $10.45 | $10.43 | 101,330 |
| 11:08 AM | $10.43 | Up $0.00 | $10.44 | $10.42 | 187,161 |
| 11:07 AM | $10.43 | Up $0.01 | $10.44 | $10.41 | 67,603 |
| 11:06 AM | $10.42 | Down $ -0.02 | $10.45 | $10.41 | 92,020 |
| 11:05 AM | $10.44 | Up $0.01 | $10.45 | $10.41 | 81,311 |
| 11:04 AM | $10.43 | Down $ -0.03 | $10.46 | $10.42 | 116,248 |
| 11:03 AM | $10.46 | Up $0.03 | $10.46 | $10.43 | 149,114 |
| 11:02 AM | $10.43 | Up $0.02 | $10.43 | $10.40 | 123,889 |
| 11:01 AM | $10.41 | Up $0.03 | $10.42 | $10.39 | 199,317 |
| 11:00 AM | $10.38 | Down $0.00 | $10.40 | $10.37 | 101,342 |
| 10:59 AM | $10.39 | Up $0.03 | $10.39 | $10.35 | 57,853 |
| 10:58 AM | $10.36 | Up $0.00 | $10.36 | $10.35 | 56,109 |
| 10:57 AM | $10.36 | Up $0.00 | $10.36 | $10.34 | 77,123 |
| 10:56 AM | $10.36 | Down $ -0.01 | $10.38 | $10.35 | 64,807 |
| 10:55 AM | $10.36 | Up $0.02 | $10.37 | $10.33 | 72,256 |
| 10:54 AM | $10.35 | Up $0.00 | $10.36 | $10.34 | 81,924 |
| 10:53 AM | $10.35 | Down $0.00 | $10.35 | $10.33 | 115,060 |
| 10:52 AM | $10.35 | Down $ -0.03 | $10.38 | $10.35 | 54,845 |
| 10:51 AM | $10.38 | Up $0.00 | $10.38 | $10.35 | 71,477 |
| 10:50 AM | $10.37 | Up $0.02 | $10.39 | $10.36 | 89,928 |
| 10:49 AM | $10.36 | Up $0.02 | $10.38 | $10.33 | 90,608 |
| 10:48 AM | $10.33 | Down $ -0.01 | $10.35 | $10.33 | 53,980 |
| 10:47 AM | $10.34 | Down $ -0.03 | $10.37 | $10.33 | 79,923 |
| 10:46 AM | $10.37 | Down $ -0.01 | $10.39 | $10.37 | 84,128 |
| 10:45 AM | $10.38 | Down $ -0.01 | $10.40 | $10.38 | 130,134 |
| 10:44 AM | $10.39 | Up $0.01 | $10.40 | $10.37 | 93,613 |
| 10:43 AM | $10.38 | Down $ -0.01 | $10.40 | $10.37 | 158,345 |
| 10:42 AM | $10.39 | Down $0.00 | $10.41 | $10.38 | 119,041 |
| 10:41 AM | $10.40 | Up $0.00 | $10.42 | $10.39 | 174,983 |
| 10:40 AM | $10.39 | Down $0.00 | $10.42 | $10.39 | 149,200 |
| 10:39 AM | $10.40 | Up $0.01 | $10.41 | $10.38 | 104,323 |
| 10:38 AM | $10.38 | Up $0.04 | $10.39 | $10.32 | 148,093 |
| 10:37 AM | $10.34 | Down $ -0.01 | $10.35 | $10.33 | 57,700 |
| 10:36 AM | $10.35 | Up $0.01 | $10.36 | $10.33 | 70,208 |
| 10:35 AM | $10.34 | Up $0.02 | $10.35 | $10.31 | 168,555 |
| 10:34 AM | $10.32 | Up $0.04 | $10.33 | $10.28 | 103,319 |
| 10:33 AM | $10.28 | Up $0.04 | $10.29 | $10.23 | 59,833 |
| 10:32 AM | $10.24 | Up $0.03 | $10.24 | $10.19 | 122,288 |
| 10:31 AM | $10.21 | Down $ -0.05 | $10.26 | $10.20 | 127,815 |
| 10:30 AM | $10.26 | Up $0.00 | $10.28 | $10.24 | 113,124 |
| 10:29 AM | $10.26 | Down $0.00 | $10.26 | $10.23 | 80,505 |
| 10:28 AM | $10.26 | Up $0.01 | $10.26 | $10.22 | 100,161 |
| 10:27 AM | $10.25 | Down $ -0.03 | $10.28 | $10.22 | 243,734 |
| 10:26 AM | $10.27 | Down $ -0.04 | $10.32 | $10.26 | 149,839 |
| 10:25 AM | $10.32 | Down $ -0.02 | $10.34 | $10.30 | 139,275 |
| 10:24 AM | $10.34 | Up $0.00 | $10.34 | $10.32 | 55,831 |
| 10:23 AM | $10.33 | Down $0.00 | $10.35 | $10.33 | 41,397 |
| 10:22 AM | $10.34 | Up $0.01 | $10.35 | $10.32 | 61,208 |
| 10:21 AM | $10.33 | Down $ -0.03 | $10.36 | $10.30 | 87,069 |
| 10:20 AM | $10.35 | Down $0.00 | $10.37 | $10.35 | 61,488 |
| 10:19 AM | $10.36 | Up $0.04 | $10.39 | $10.32 | 192,823 |
| 10:18 AM | $10.32 | Up $0.00 | $10.33 | $10.31 | 94,601 |
| 10:17 AM | $10.31 | Down $ -0.02 | $10.35 | $10.31 | 168,443 |
| 10:16 AM | $10.33 | Down $ -0.04 | $10.38 | $10.33 | 106,925 |
| 10:15 AM | $10.37 | Up $0.02 | $10.37 | $10.34 | 127,139 |
| 10:14 AM | $10.35 | Up $0.01 | $10.35 | $10.32 | 143,638 |
| 10:13 AM | $10.33 | Down $ -0.03 | $10.37 | $10.33 | 173,005 |
| 10:12 AM | $10.37 | Up $0.03 | $10.37 | $10.34 | 160,631 |
| 10:11 AM | $10.34 | Up $0.05 | $10.34 | $10.29 | 76,102 |
| 10:10 AM | $10.29 | Up $0.00 | $10.31 | $10.26 | 116,203 |
| 10:09 AM | $10.29 | Up $0.02 | $10.30 | $10.27 | 128,437 |
| 10:08 AM | $10.27 | Up $0.02 | $10.29 | $10.24 | 123,029 |
| 10:07 AM | $10.25 | Down $ -0.01 | $10.27 | $10.23 | 79,218 |
| 10:06 AM | $10.26 | Down $ -0.01 | $10.27 | $10.24 | 86,945 |
| 10:05 AM | $10.27 | Up $0.01 | $10.29 | $10.26 | 95,591 |
| 10:04 AM | $10.26 | Up $0.04 | $10.28 | $10.22 | 94,056 |
| 10:03 AM | $10.22 | Down $ -0.02 | $10.25 | $10.21 | 151,376 |
| 10:02 AM | $10.24 | Down $ -0.03 | $10.28 | $10.24 | 285,906 |
| 10:01 AM | $10.28 | Down $ -0.02 | $10.34 | $10.27 | 172,068 |
| 10:00 AM | $10.30 | Down $ -0.01 | $10.31 | $10.25 | 236,888 |
| 09:59 AM | $10.31 | Up $0.03 | $10.31 | $10.27 | 235,675 |
| 09:58 AM | $10.28 | Up $0.05 | $10.28 | $10.23 | 145,099 |
| 09:57 AM | $10.22 | Up $0.01 | $10.24 | $10.19 | 183,816 |
| 09:56 AM | $10.21 | Up $0.05 | $10.22 | $10.16 | 287,095 |
| 09:55 AM | $10.17 | Up $0.02 | $10.17 | $10.12 | 165,049 |
| 09:54 AM | $10.15 | Down $ -0.01 | $10.17 | $10.12 | 303,815 |
| 09:53 AM | $10.15 | Down $ -0.04 | $10.20 | $10.14 | 219,767 |
| 09:52 AM | $10.19 | Up $0.01 | $10.22 | $10.18 | 140,049 |
| 09:51 AM | $10.18 | Down $ -0.01 | $10.19 | $10.14 | 313,943 |
| 09:50 AM | $10.19 | Down $ -0.06 | $10.27 | $10.19 | 393,755 |
| 09:49 AM | $10.25 | Down $ -0.01 | $10.27 | $10.23 | 189,569 |
| 09:48 AM | $10.26 | Up $0.02 | $10.27 | $10.23 | 184,260 |
| 09:47 AM | $10.25 | Down $ -0.04 | $10.29 | $10.24 | 185,254 |
| 09:46 AM | $10.28 | Down $ -0.04 | $10.32 | $10.22 | 412,036 |
| 09:45 AM | $10.32 | Down $ -0.04 | $10.37 | $10.30 | 158,239 |
| 09:44 AM | $10.36 | Up $0.02 | $10.37 | $10.30 | 442,600 |
| 09:43 AM | $10.34 | Down $0.00 | $10.35 | $10.31 | 244,019 |
| 09:42 AM | $10.34 | Down $ -0.05 | $10.40 | $10.34 | 244,638 |
| 09:41 AM | $10.39 | Down $ -0.06 | $10.46 | $10.38 | 272,579 |
| 09:40 AM | $10.45 | Down $ -0.02 | $10.48 | $10.42 | 170,806 |
| 09:39 AM | $10.47 | Down $ -0.04 | $10.51 | $10.46 | 74,319 |
| 09:38 AM | $10.50 | Up $0.06 | $10.50 | $10.39 | 246,684 |
| 09:37 AM | $10.44 | Up $0.06 | $10.45 | $10.37 | 113,461 |
| 09:36 AM | $10.37 | Down $ -0.02 | $10.45 | $10.32 | 304,235 |
| 09:35 AM | $10.39 | Down $ -0.10 | $10.52 | $10.38 | 372,346 |
| 09:34 AM | $10.49 | Down $ -0.04 | $10.58 | $10.47 | 165,828 |
| 09:33 AM | $10.53 | Down $ -0.08 | $10.63 | $10.52 | 369,551 |
| 09:32 AM | $10.61 | Down $ -0.01 | $10.68 | $10.60 | 333,965 |
| 09:31 AM | $10.62 | Up $0.01 | $10.63 | $10.53 | 264,772 |
| 09:30 AM | $10.61 | Up $0.07 | $10.73 | $10.57 | 637,453 |
| Previous close | $10.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $10.55 | $10.68 | $10.69 | $10.41 | 16,631,232 |
| 23/04/2026 | $10.58 | $10.31 | $10.58 | $10.10 | 21,636,103 |
| 22/04/2026 | $11.09 | $11.07 | $11.13 | $10.85 | 22,553,836 |
| 21/04/2026 | $10.89 | $10.99 | $11.08 | $10.64 | 30,948,262 |
| 20/04/2026 | $10.73 | $10.87 | $11.01 | $10.52 | 34,553,870 |
| 17/04/2026 | $10.02 | $10.27 | $10.35 | $9.77 | 24,943,578 |
| 16/04/2026 | $10.19 | $10.16 | $10.21 | $9.93 | 22,354,233 |
| 15/04/2026 | $10.01 | $9.65 | $10.03 | $9.37 | 26,458,083 |
| 14/04/2026 | $9.40 | $9.37 | $9.50 | $9.30 | 18,719,042 |
| 13/04/2026 | $9.47 | $9.33 | $9.59 | $9.25 | 20,157,669 |
| 10/04/2026 | $9.13 | $9.02 | $9.22 | $8.99 | 14,547,749 |
| 09/04/2026 | $9.16 | $9.33 | $9.40 | $9.01 | 16,445,458 |
| 08/04/2026 | $9.48 | $9.68 | $9.77 | $9.34 | 19,139,669 |
| 07/04/2026 | $9.53 | $9.49 | $9.69 | $9.23 | 21,940,097 |
| 06/04/2026 | $9.52 | $9.63 | $9.75 | $9.38 | 21,270,462 |
| 02/04/2026 | $9.60 | $9.30 | $9.63 | $9.10 | 29,114,736 |
| 01/04/2026 | $8.81 | $9.21 | $9.21 | $8.78 | 23,470,327 |
| 31/03/2026 | $9.02 | $8.41 | $9.14 | $8.40 | 27,095,334 |
| 30/03/2026 | $8.15 | $8.14 | $8.18 | $7.78 | 31,411,538 |
| 27/03/2026 | $8.81 | $9.08 | $9.08 | $8.71 | 20,613,429 |
| 26/03/2026 | $9.44 | $9.90 | $9.93 | $9.27 | 28,330,459 |
| 25/03/2026 | $10.31 | $10.55 | $10.70 | $10.23 | 36,087,744 |
| 24/03/2026 | $10.71 | $10.74 | $11.05 | $10.48 | 39,281,498 |
| 23/03/2026 | $10.90 | $10.29 | $10.97 | $10.25 | 38,284,387 |
| 20/03/2026 | $10.08 | $10.19 | $10.30 | $9.73 | 44,599,877 |
| 19/03/2026 | $10.75 | $10.34 | $10.98 | $10.30 | 30,169,748 |
| 18/03/2026 | $10.83 | $11.05 | $11.27 | $10.82 | 35,096,669 |
| 17/03/2026 | $11.28 | $10.72 | $11.47 | $10.61 | 67,408,530 |
| 16/03/2026 | $10.53 | $10.44 | $10.66 | $10.11 | 39,833,747 |
| 13/03/2026 | $10.16 | $10.35 | $10.41 | $10.05 | 28,115,636 |
Graphs are not available, please refer to the detailed table