Find a quote
ON24
4.93 Up 0.00 (0.00 %)
Delayed : 2025/08/08 20:00:00
- Previous close $4.93
- Opening $4.82
- Today High $5.15
- Today Low $4.79
- Price Bid $4.50
- Price Ask $4.50
- 52 Weeks High $7.04
- 52 Weeks Low $4.35
- Size Bid 1
- Size Ask 1
- Volume 258,787
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.94 | Up $0.00 | $4.95 | $4.94 | 1,038 |
| 03:59 PM | $4.94 | Down $ -0.01 | $4.97 | $4.94 | 4,084 |
| 03:58 PM | $4.96 | Down $ -0.01 | $4.97 | $4.96 | 978 |
| 03:57 PM | $4.97 | Up $0.01 | $4.97 | $4.96 | 1,554 |
| 03:56 PM | $4.96 | Up $0.01 | $4.96 | $4.95 | 856 |
| 03:55 PM | $4.95 | Down $ -0.01 | $4.95 | $4.95 | 1,686 |
| 03:54 PM | $4.96 | Up $0.00 | $4.96 | $4.95 | 689 |
| 03:53 PM | $4.96 | Down $0.00 | $4.96 | $4.96 | 508 |
| 03:52 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 200 |
| 03:51 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 401 |
| 03:48 PM | $4.96 | Down $ -0.01 | $4.96 | $4.96 | 100 |
| 03:48 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 0 |
| 03:48 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 0 |
| 03:47 PM | $4.97 | Down $ -0.01 | $4.98 | $4.97 | 1,260 |
| 03:43 PM | $4.98 | Down $ -0.01 | $4.99 | $4.98 | 765 |
| 03:43 PM | $4.98 | Up $0.00 | $4.99 | $4.98 | 0 |
| 03:43 PM | $4.98 | Up $0.00 | $4.99 | $4.98 | 0 |
| 03:43 PM | $4.98 | Up $0.00 | $4.99 | $4.98 | 0 |
| 03:39 PM | $4.99 | Down $ -0.01 | $4.99 | $4.99 | 256 |
| 03:39 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 03:39 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 03:39 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 03:36 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 100 |
| 03:36 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 03:36 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 03:35 PM | $5.00 | Up $0.01 | $5.00 | $5.00 | 100 |
| 03:31 PM | $4.99 | Down $ -0.01 | $5.00 | $4.99 | 1,725 |
| 03:31 PM | $4.99 | Up $0.00 | $5.00 | $4.99 | 0 |
| 03:31 PM | $4.99 | Up $0.00 | $5.00 | $4.99 | 0 |
| 03:31 PM | $4.99 | Up $0.00 | $5.00 | $4.99 | 0 |
| 03:30 PM | $5.00 | Up $0.01 | $5.00 | $4.99 | 720 |
| 03:27 PM | $4.99 | Down $0.00 | $4.99 | $4.99 | 300 |
| 03:27 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 03:27 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 03:24 PM | $4.99 | Up $0.01 | $4.99 | $4.99 | 100 |
| 03:24 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 03:24 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 03:16 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 715 |
| 03:16 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 03:16 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 03:16 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 03:16 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 03:16 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 03:16 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 03:16 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 03:14 PM | $4.98 | Up $0.01 | $4.98 | $4.98 | 200 |
| 03:14 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 03:13 PM | $4.98 | Down $ -0.02 | $4.98 | $4.98 | 607 |
| 03:08 PM | $4.99 | Down $ -0.02 | $5.01 | $4.99 | 1,156 |
| 03:08 PM | $4.99 | Up $0.00 | $5.01 | $4.99 | 0 |
| 03:08 PM | $4.99 | Up $0.00 | $5.01 | $4.99 | 0 |
| 03:08 PM | $4.99 | Up $0.00 | $5.01 | $4.99 | 0 |
| 03:08 PM | $4.99 | Up $0.00 | $5.01 | $4.99 | 0 |
| 03:06 PM | $5.02 | Down $ -0.02 | $5.02 | $5.02 | 200 |
| 03:06 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 03:05 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 716 |
| 03:03 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 100 |
| 03:03 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 03:01 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 310 |
| 03:01 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 03:00 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 200 |
| 02:56 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 200 |
| 02:56 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 02:56 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 02:56 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 02:53 PM | $5.03 | Up $0.01 | $5.03 | $5.03 | 100 |
| 02:53 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 02:53 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 02:52 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 390 |
| 02:51 PM | $5.02 | Down $0.00 | $5.02 | $5.02 | 235 |
| 02:49 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 100 |
| 02:49 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 02:47 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 400 |
| 02:47 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 02:45 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 200 |
| 02:45 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 02:39 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 100 |
| 02:39 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 02:39 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 02:39 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 02:39 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 02:39 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 02:38 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 200 |
| 02:35 PM | $5.02 | Up $0.01 | $5.02 | $5.02 | 677 |
| 02:35 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 02:35 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 02:33 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 100 |
| 02:33 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 02:32 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 100 |
| 02:27 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 114 |
| 02:27 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 02:27 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 02:27 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 02:27 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 02:26 PM | $5.01 | Down $ -0.01 | $5.02 | $5.01 | 420 |
| 02:25 PM | $5.02 | Down $ -0.01 | $5.03 | $5.02 | 200 |
| 02:20 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 100 |
| 02:20 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 02:20 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 02:20 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 02:20 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 02:14 PM | $5.03 | Down $ -0.01 | $5.04 | $5.03 | 902 |
| 02:14 PM | $5.03 | Up $0.00 | $5.04 | $5.03 | 0 |
| 02:14 PM | $5.03 | Up $0.00 | $5.04 | $5.03 | 0 |
| 02:14 PM | $5.03 | Up $0.00 | $5.04 | $5.03 | 0 |
| 02:14 PM | $5.03 | Up $0.00 | $5.04 | $5.03 | 0 |
| 02:14 PM | $5.03 | Up $0.00 | $5.04 | $5.03 | 0 |
| 02:13 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 100 |
| 02:12 PM | $5.04 | Down $ -0.01 | $5.04 | $5.04 | 1,000 |
| 02:11 PM | $5.05 | Down $ -0.01 | $5.05 | $5.05 | 100 |
| 02:06 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 100 |
| 02:06 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 02:06 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 02:06 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 02:06 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 02:05 PM | $5.06 | Down $ -0.01 | $5.06 | $5.06 | 100 |
| 01:56 PM | $5.07 | Down $0.00 | $5.08 | $5.07 | 1,040 |
| 01:56 PM | $5.07 | Up $0.00 | $5.08 | $5.07 | 0 |
| 01:56 PM | $5.07 | Up $0.00 | $5.08 | $5.07 | 0 |
| 01:56 PM | $5.07 | Up $0.00 | $5.08 | $5.07 | 0 |
| 01:56 PM | $5.07 | Up $0.00 | $5.08 | $5.07 | 0 |
| 01:56 PM | $5.07 | Up $0.00 | $5.08 | $5.07 | 0 |
| 01:56 PM | $5.07 | Up $0.00 | $5.08 | $5.07 | 0 |
| 01:56 PM | $5.07 | Up $0.00 | $5.08 | $5.07 | 0 |
| 01:56 PM | $5.07 | Up $0.00 | $5.08 | $5.07 | 0 |
| 01:53 PM | $5.08 | Up $0.02 | $5.09 | $5.07 | 960 |
| 01:53 PM | $5.08 | Up $0.00 | $5.09 | $5.07 | 0 |
| 01:53 PM | $5.08 | Up $0.00 | $5.09 | $5.07 | 0 |
| 01:49 PM | $5.06 | Up $0.01 | $5.07 | $5.06 | 1,754 |
| 01:49 PM | $5.06 | Up $0.00 | $5.07 | $5.06 | 0 |
| 01:49 PM | $5.06 | Up $0.00 | $5.07 | $5.06 | 0 |
| 01:49 PM | $5.06 | Up $0.00 | $5.07 | $5.06 | 0 |
| 01:44 PM | $5.05 | Down $ -0.01 | $5.05 | $5.05 | 400 |
| 01:44 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 0 |
| 01:44 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 0 |
| 01:44 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 0 |
| 01:44 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 0 |
| 01:43 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 200 |
| 01:40 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 205 |
| 01:40 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 01:40 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 01:38 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 100 |
| 01:38 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 01:36 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 100 |
| 01:36 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 01:34 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 200 |
| 01:34 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 01:33 PM | $5.06 | Up $0.01 | $5.06 | $5.06 | 100 |
| 01:32 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 100 |
| 01:31 PM | $5.05 | Up $0.03 | $5.05 | $5.03 | 200 |
| 01:26 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 100 |
| 01:26 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 01:26 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 01:26 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 01:26 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 01:19 PM | $5.02 | Up $0.00 | $5.03 | $5.01 | 1,732 |
| 01:19 PM | $5.02 | Up $0.00 | $5.03 | $5.01 | 0 |
| 01:19 PM | $5.02 | Up $0.00 | $5.03 | $5.01 | 0 |
| 01:19 PM | $5.02 | Up $0.00 | $5.03 | $5.01 | 0 |
| 01:19 PM | $5.02 | Up $0.00 | $5.03 | $5.01 | 0 |
| 01:19 PM | $5.02 | Up $0.00 | $5.03 | $5.01 | 0 |
| 01:19 PM | $5.02 | Up $0.00 | $5.03 | $5.01 | 0 |
| 01:16 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 200 |
| 01:16 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 01:16 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 01:12 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 100 |
| 01:12 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 01:12 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 01:12 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 01:09 PM | $5.02 | Up $0.01 | $5.02 | $5.02 | 100 |
| 01:09 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 01:09 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 01:05 PM | $5.01 | Up $0.02 | $5.01 | $5.01 | 550 |
| 01:05 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 01:05 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 01:05 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 12:56 PM | $4.99 | Down $0.00 | $4.99 | $4.99 | 110 |
| 12:56 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 12:56 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 12:56 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 12:56 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 12:56 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 12:56 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 12:56 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 12:56 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 12:55 PM | $4.99 | Down $0.00 | $5.00 | $4.99 | 400 |
| 12:48 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 108 |
| 12:48 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 12:48 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 12:48 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 12:48 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 12:48 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 12:48 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 12:42 PM | $5.00 | Down $0.00 | $5.00 | $5.00 | 100 |
| 12:42 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 12:42 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 12:42 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 12:42 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 12:42 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 12:40 PM | $5.00 | Down $ -0.01 | $5.00 | $5.00 | 701 |
| 12:40 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 12:37 PM | $5.01 | Up $0.01 | $5.01 | $5.01 | 280 |
| 12:37 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 12:37 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 12:35 PM | $5.00 | Up $0.01 | $5.00 | $5.00 | 400 |
| 12:35 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 12:32 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 210 |
| 12:32 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 12:32 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 12:30 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 100 |
| 12:30 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 12:29 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 100 |
| 12:28 PM | $4.99 | Down $ -0.01 | $5.00 | $4.98 | 1,625 |
| 12:27 PM | $5.00 | Down $ -0.05 | $5.05 | $4.99 | 23,997 |
| 12:25 PM | $5.05 | Down $ -0.01 | $5.06 | $5.05 | 950 |
| 12:25 PM | $5.05 | Up $0.00 | $5.06 | $5.05 | 0 |
| 12:23 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 200 |
| 12:23 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 12:22 PM | $5.06 | Up $0.00 | $5.06 | $5.05 | 3,620 |
| 12:21 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 100 |
| 12:11 PM | $5.05 | Down $0.00 | $5.06 | $5.05 | 310 |
| 12:11 PM | $5.05 | Up $0.00 | $5.06 | $5.05 | 0 |
| 12:11 PM | $5.05 | Up $0.00 | $5.06 | $5.05 | 0 |
| 12:11 PM | $5.05 | Up $0.00 | $5.06 | $5.05 | 0 |
| 12:11 PM | $5.05 | Up $0.00 | $5.06 | $5.05 | 0 |
| 12:11 PM | $5.05 | Up $0.00 | $5.06 | $5.05 | 0 |
| 12:11 PM | $5.05 | Up $0.00 | $5.06 | $5.05 | 0 |
| 12:11 PM | $5.05 | Up $0.00 | $5.06 | $5.05 | 0 |
| 12:11 PM | $5.05 | Up $0.00 | $5.06 | $5.05 | 0 |
| 12:11 PM | $5.05 | Up $0.00 | $5.06 | $5.05 | 0 |
| 12:08 PM | $5.06 | Up $0.00 | $5.06 | $5.05 | 722 |
| 12:08 PM | $5.06 | Up $0.00 | $5.06 | $5.05 | 0 |
| 12:08 PM | $5.06 | Up $0.00 | $5.06 | $5.05 | 0 |
| 12:00 PM | $5.05 | Up $0.04 | $5.05 | $5.05 | 100 |
| 12:00 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 0 |
| 12:00 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 0 |
| 12:00 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 0 |
| 12:00 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 0 |
| 12:00 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 0 |
| 12:00 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 0 |
| 12:00 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 0 |
| 11:54 AM | $5.01 | Up $0.02 | $5.01 | $5.00 | 452 |
| 11:54 AM | $5.01 | Up $0.00 | $5.01 | $5.00 | 0 |
| 11:54 AM | $5.01 | Up $0.00 | $5.01 | $5.00 | 0 |
| 11:54 AM | $5.01 | Up $0.00 | $5.01 | $5.00 | 0 |
| 11:54 AM | $5.01 | Up $0.00 | $5.01 | $5.00 | 0 |
| 11:54 AM | $5.01 | Up $0.00 | $5.01 | $5.00 | 0 |
| 11:48 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 200 |
| 11:48 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:48 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:48 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:48 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:48 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:43 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 100 |
| 11:43 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:43 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:43 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:43 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:41 AM | $4.99 | Down $ -0.01 | $4.99 | $4.99 | 100 |
| 11:41 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:39 AM | $5.00 | Up $0.01 | $5.00 | $5.00 | 3,500 |
| 11:39 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 11:30 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 198 |
| 11:30 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:30 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:30 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:30 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:30 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:30 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:30 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:30 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:28 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 100 |
| 11:28 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:27 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 424 |
| 11:25 AM | $4.99 | Down $0.00 | $4.99 | $4.99 | 100 |
| 11:25 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:22 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 1,196 |
| 11:22 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:22 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:16 AM | $4.99 | Down $ -0.01 | $4.99 | $4.99 | 100 |
| 11:16 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:16 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:16 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:16 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:16 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:10 AM | $5.00 | Down $ -0.01 | $5.00 | $5.00 | 100 |
| 11:10 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 11:10 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 11:10 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 11:10 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 11:10 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 11:08 AM | $5.01 | Down $ -0.01 | $5.01 | $5.01 | 713 |
| 11:08 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 11:07 AM | $5.02 | Up $0.01 | $5.02 | $5.02 | 100 |
| 11:06 AM | $5.01 | Up $0.02 | $5.01 | $5.00 | 332 |
| 11:04 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 100 |
| 11:04 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 10:58 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 100 |
| 10:58 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 10:58 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 10:58 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 10:58 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 10:58 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 10:52 AM | $4.99 | Down $ -0.01 | $4.99 | $4.99 | 100 |
| 10:52 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 10:52 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 10:52 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 10:52 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 10:52 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 10:50 AM | $5.00 | Down $ -0.01 | $5.00 | $5.00 | 240 |
| 10:50 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 10:49 AM | $5.02 | Up $0.00 | $5.02 | $5.02 | 100 |
| 10:48 AM | $5.02 | Down $0.00 | $5.02 | $5.02 | 870 |
| 10:47 AM | $5.02 | Down $ -0.03 | $5.02 | $5.02 | 100 |
| 10:44 AM | $5.05 | Down $ -0.05 | $5.07 | $5.05 | 400 |
| 10:44 AM | $5.05 | Up $0.00 | $5.07 | $5.05 | 0 |
| 10:44 AM | $5.05 | Up $0.00 | $5.07 | $5.05 | 0 |
| 10:43 AM | $5.10 | Down $ -0.01 | $5.12 | $5.09 | 2,347 |
| 10:42 AM | $5.11 | Down $ -0.02 | $5.13 | $5.11 | 550 |
| 10:38 AM | $5.13 | Down $ -0.02 | $5.13 | $5.13 | 100 |
| 10:38 AM | $5.13 | Up $0.00 | $5.13 | $5.13 | 0 |
| 10:38 AM | $5.13 | Up $0.00 | $5.13 | $5.13 | 0 |
| 10:38 AM | $5.13 | Up $0.00 | $5.13 | $5.13 | 0 |
| 10:37 AM | $5.15 | Up $0.00 | $5.15 | $5.15 | 100 |
| 10:36 AM | $5.15 | Up $0.02 | $5.15 | $5.15 | 100 |
| 10:35 AM | $5.13 | Up $0.03 | $5.13 | $5.13 | 100 |
| 10:31 AM | $5.10 | Up $0.03 | $5.10 | $5.08 | 500 |
| 10:31 AM | $5.10 | Up $0.00 | $5.10 | $5.08 | 0 |
| 10:31 AM | $5.10 | Up $0.00 | $5.10 | $5.08 | 0 |
| 10:31 AM | $5.10 | Up $0.00 | $5.10 | $5.08 | 0 |
| 10:30 AM | $5.07 | Up $0.02 | $5.07 | $5.06 | 410 |
| 10:29 AM | $5.05 | Up $0.01 | $5.05 | $5.05 | 100 |
| 10:25 AM | $5.04 | Up $0.00 | $5.04 | $5.04 | 100 |
| 10:25 AM | $5.04 | Up $0.00 | $5.04 | $5.04 | 0 |
| 10:25 AM | $5.04 | Up $0.00 | $5.04 | $5.04 | 0 |
| 10:25 AM | $5.04 | Up $0.00 | $5.04 | $5.04 | 0 |
| 10:22 AM | $5.03 | Down $ -0.01 | $5.03 | $5.03 | 430 |
| 10:22 AM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 10:22 AM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 10:21 AM | $5.04 | Up $0.01 | $5.04 | $5.04 | 600 |
| 10:17 AM | $5.03 | Down $0.00 | $5.03 | $5.03 | 100 |
| 10:17 AM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 10:17 AM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 10:17 AM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 10:15 AM | $5.03 | Down $ -0.01 | $5.03 | $5.03 | 100 |
| 10:15 AM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 10:14 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 200 |
| 10:13 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 100 |
| 10:11 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 100 |
| 10:11 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 0 |
| 10:10 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 100 |
| 10:08 AM | $5.04 | Down $ -0.02 | $5.04 | $5.03 | 400 |
| 10:08 AM | $5.04 | Up $0.00 | $5.04 | $5.03 | 0 |
| 10:05 AM | $5.06 | Up $0.09 | $5.06 | $5.00 | 3,679 |
| 10:05 AM | $5.06 | Up $0.00 | $5.06 | $5.00 | 0 |
| 10:05 AM | $5.06 | Up $0.00 | $5.06 | $5.00 | 0 |
| 10:03 AM | $4.97 | Up $0.02 | $4.97 | $4.97 | 501 |
| 10:03 AM | $4.97 | Up $0.00 | $4.97 | $4.97 | 0 |
| 10:02 AM | $4.95 | Up $0.04 | $4.95 | $4.95 | 243 |
| 10:01 AM | $4.92 | Up $0.04 | $4.92 | $4.92 | 100 |
| 09:55 AM | $4.88 | Up $0.01 | $4.89 | $4.88 | 1,647 |
| 09:55 AM | $4.88 | Up $0.00 | $4.89 | $4.88 | 0 |
| 09:55 AM | $4.88 | Up $0.00 | $4.89 | $4.88 | 0 |
| 09:55 AM | $4.88 | Up $0.00 | $4.89 | $4.88 | 0 |
| 09:55 AM | $4.88 | Up $0.00 | $4.89 | $4.88 | 0 |
| 09:55 AM | $4.88 | Up $0.00 | $4.89 | $4.88 | 0 |
| 09:53 AM | $4.87 | Up $0.00 | $4.87 | $4.87 | 100 |
| 09:53 AM | $4.87 | Up $0.00 | $4.87 | $4.87 | 0 |
| 09:50 AM | $4.87 | Down $ -0.04 | $4.87 | $4.87 | 600 |
| 09:50 AM | $4.87 | Up $0.00 | $4.87 | $4.87 | 0 |
| 09:50 AM | $4.87 | Up $0.00 | $4.87 | $4.87 | 0 |
| 09:49 AM | $4.90 | Up $0.01 | $4.90 | $4.90 | 350 |
| 09:47 AM | $4.89 | Down $ -0.02 | $4.91 | $4.89 | 520 |
| 09:47 AM | $4.89 | Up $0.00 | $4.91 | $4.89 | 0 |
| 09:46 AM | $4.91 | Down $0.00 | $4.91 | $4.91 | 100 |
| 09:44 AM | $4.92 | Up $0.00 | $4.92 | $4.92 | 1,700 |
| 09:44 AM | $4.92 | Up $0.00 | $4.92 | $4.92 | 0 |
| 09:43 AM | $4.91 | Down $ -0.01 | $4.91 | $4.91 | 100 |
| 09:42 AM | $4.92 | Down $ -0.01 | $4.92 | $4.92 | 200 |
| 09:38 AM | $4.94 | Down $ -0.01 | $4.94 | $4.94 | 239 |
| 09:38 AM | $4.94 | Up $0.00 | $4.94 | $4.94 | 0 |
| 09:38 AM | $4.94 | Up $0.00 | $4.94 | $4.94 | 0 |
| 09:38 AM | $4.94 | Up $0.00 | $4.94 | $4.94 | 0 |
| 09:37 AM | $4.95 | Down $ -0.05 | $5.02 | $4.92 | 12,753 |
| 09:36 AM | $5.00 | Up $0.00 | $5.08 | $4.96 | 13,986 |
| 09:35 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 100 |
| 09:34 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 300 |
| 09:33 AM | $5.00 | Up $0.00 | $5.00 | $4.96 | 5,170 |
| 09:32 AM | $5.00 | Up $0.06 | $5.00 | $4.94 | 18,521 |
| 09:31 AM | $4.94 | Up $0.03 | $4.94 | $4.88 | 5,211 |
| 09:30 AM | $4.91 | Up $0.18 | $4.91 | $4.79 | 2,467 |
| Previous close | $4.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/08/2025 | $4.93 | $5.05 | $5.09 | $4.93 | 116,821 |
| 07/08/2025 | $4.73 | $4.81 | $4.82 | $4.73 | 74,998 |
| 06/08/2025 | $4.93 | $4.95 | $4.96 | $4.90 | 95,118 |
| 05/08/2025 | $4.83 | $4.80 | $4.84 | $4.79 | 76,542 |
| 04/08/2025 | $4.86 | $4.82 | $4.87 | $4.82 | 52,747 |
| 01/08/2025 | $4.71 | $4.79 | $4.81 | $4.71 | 82,158 |
| 31/07/2025 | $4.98 | $5.05 | $5.05 | $4.95 | 83,569 |
| 30/07/2025 | $5.02 | $5.14 | $5.16 | $4.99 | 83,290 |
| 29/07/2025 | $5.08 | $5.16 | $5.16 | $5.08 | 69,572 |
| 28/07/2025 | $5.26 | $5.26 | $5.32 | $5.26 | 69,477 |
| 25/07/2025 | $5.13 | $5.18 | $5.22 | $5.12 | 105,494 |
| 24/07/2025 | $5.15 | $5.21 | $5.22 | $5.15 | 82,625 |
| 23/07/2025 | $5.32 | $5.35 | $5.37 | $5.29 | 163,926 |
| 22/07/2025 | $5.17 | $5.22 | $5.25 | $5.16 | 121,666 |
| 16/07/2025 | $5.23 | $5.21 | $5.26 | $5.19 | 70,223 |
| 15/07/2025 | $5.09 | $5.20 | $5.23 | $5.09 | 114,667 |
| 14/07/2025 | $5.20 | $5.16 | $5.23 | $5.16 | 90,777 |
| 11/07/2025 | $5.12 | $5.22 | $5.25 | $5.11 | 83,194 |
| 10/07/2025 | $5.29 | $5.35 | $5.37 | $5.29 | 72,693 |
| 09/07/2025 | $5.36 | $5.40 | $5.41 | $5.35 | 64,834 |
| 08/07/2025 | $5.47 | $5.53 | $5.54 | $5.46 | 93,781 |
| 07/07/2025 | $5.40 | $5.45 | $5.46 | $5.38 | 86,359 |
| 03/07/2025 | $5.50 | $5.57 | $5.58 | $5.48 | 53,510 |
| 02/07/2025 | $5.42 | $5.44 | $5.45 | $5.39 | 98,579 |
| 01/07/2025 | $5.46 | $5.45 | $5.53 | $5.43 | 98,505 |
| 30/06/2025 | $5.43 | $5.47 | $5.49 | $5.42 | 178,936 |
| 27/06/2025 | $5.46 | $5.52 | $5.53 | $5.41 | 858,682 |
| 26/06/2025 | $5.45 | $5.51 | $5.56 | $5.45 | 88,237 |
| 25/06/2025 | $5.42 | $5.39 | $5.44 | $5.36 | 73,607 |
| 24/06/2025 | $5.34 | $5.34 | $5.42 | $5.33 | 57,894 |
Graphs are not available, please refer to the detailed table