Find a quote
Leverage Shares 2X Long Tsla Daily ETF
5.10 Down -0.03 (-0.59 %)
Delayed : 2025/08/01 19:59:41
- Previous close $5.13
- Opening $5.25
- Today High $5.36
- Today Low $4.97
- Price Bid $5.08
- Price Ask $5.08
- 52 Weeks High $20.28
- 52 Weeks Low $3.11
- Size Bid 3
- Size Ask 23
- Volume 7,954,481
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.14 | Down $0.00 | $5.14 | $5.14 | 972 |
| 03:59 PM | $5.14 | Down $ -0.02 | $5.14 | $5.14 | 17,952 |
| 03:57 PM | $5.16 | Up $0.00 | $5.16 | $5.16 | 23,856 |
| 03:57 PM | $5.16 | Up $0.00 | $5.16 | $5.16 | 0 |
| 03:56 PM | $5.16 | Up $0.02 | $5.16 | $5.15 | 860 |
| 03:55 PM | $5.14 | Up $0.01 | $5.14 | $5.12 | 18,557 |
| 03:54 PM | $5.13 | Down $0.00 | $5.13 | $5.13 | 49,724 |
| 03:53 PM | $5.13 | Down $ -0.02 | $5.14 | $5.13 | 10,658 |
| 03:52 PM | $5.15 | Up $0.01 | $5.15 | $5.14 | 3,974 |
| 03:51 PM | $5.14 | Up $0.00 | $5.14 | $5.14 | 20,184 |
| 03:50 PM | $5.14 | Down $ -0.01 | $5.15 | $5.14 | 17,315 |
| 03:49 PM | $5.15 | Down $0.00 | $5.15 | $5.15 | 630 |
| 03:48 PM | $5.15 | Down $ -0.01 | $5.17 | $5.15 | 48,717 |
| 03:47 PM | $5.16 | Up $0.01 | $5.16 | $5.15 | 31,508 |
| 03:46 PM | $5.15 | Up $0.00 | $5.16 | $5.14 | 8,735 |
| 03:45 PM | $5.15 | Up $0.02 | $5.15 | $5.14 | 3,548 |
| 03:44 PM | $5.13 | Down $ -0.01 | $5.14 | $5.13 | 4,213 |
| 03:42 PM | $5.14 | Down $ -0.01 | $5.14 | $5.14 | 155 |
| 03:42 PM | $5.14 | Up $0.00 | $5.14 | $5.14 | 0 |
| 03:41 PM | $5.15 | Up $0.02 | $5.15 | $5.14 | 3,595 |
| 03:40 PM | $5.13 | Up $0.01 | $5.13 | $5.12 | 11,011 |
| 03:38 PM | $5.12 | Down $ -0.01 | $5.12 | $5.12 | 15,390 |
| 03:38 PM | $5.12 | Up $0.00 | $5.12 | $5.12 | 0 |
| 03:37 PM | $5.13 | Up $0.01 | $5.13 | $5.12 | 3,745 |
| 03:36 PM | $5.12 | Down $ -0.02 | $5.12 | $5.12 | 8,833 |
| 03:35 PM | $5.13 | Down $0.00 | $5.13 | $5.13 | 1,630 |
| 03:33 PM | $5.13 | Up $0.01 | $5.13 | $5.13 | 9,900 |
| 03:33 PM | $5.13 | Up $0.00 | $5.13 | $5.13 | 0 |
| 03:32 PM | $5.12 | Down $0.00 | $5.13 | $5.12 | 865 |
| 03:31 PM | $5.13 | Up $0.03 | $5.13 | $5.12 | 5,425 |
| 03:30 PM | $5.10 | Up $0.00 | $5.11 | $5.08 | 198,058 |
| 03:29 PM | $5.10 | Down $ -0.01 | $5.10 | $5.10 | 21,340 |
| 03:28 PM | $5.11 | Up $0.01 | $5.11 | $5.11 | 56,748 |
| 03:26 PM | $5.10 | Up $0.01 | $5.10 | $5.10 | 1,199 |
| 03:26 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 0 |
| 03:25 PM | $5.09 | Down $ -0.01 | $5.10 | $5.09 | 46,467 |
| 03:24 PM | $5.10 | Down $ -0.01 | $5.11 | $5.10 | 2,670 |
| 03:23 PM | $5.11 | Up $0.02 | $5.11 | $5.09 | 35,099 |
| 03:22 PM | $5.09 | Down $0.00 | $5.09 | $5.09 | 1,250 |
| 03:21 PM | $5.09 | Down $ -0.02 | $5.10 | $5.09 | 59,894 |
| 03:20 PM | $5.11 | Down $ -0.01 | $5.12 | $5.11 | 9,575 |
| 03:19 PM | $5.12 | Up $0.00 | $5.12 | $5.12 | 48,449 |
| 03:18 PM | $5.12 | Down $0.00 | $5.12 | $5.11 | 760 |
| 03:16 PM | $5.12 | Up $0.01 | $5.12 | $5.11 | 16,304 |
| 03:16 PM | $5.12 | Up $0.00 | $5.12 | $5.11 | 0 |
| 03:15 PM | $5.11 | Up $0.01 | $5.11 | $5.11 | 6,665 |
| 03:14 PM | $5.10 | Down $ -0.01 | $5.10 | $5.10 | 500 |
| 03:13 PM | $5.12 | Up $0.00 | $5.12 | $5.11 | 32,472 |
| 03:12 PM | $5.12 | Down $0.00 | $5.12 | $5.11 | 1,850 |
| 03:11 PM | $5.12 | Down $ -0.01 | $5.13 | $5.12 | 16,099 |
| 03:10 PM | $5.13 | Up $0.01 | $5.13 | $5.12 | 6,200 |
| 03:09 PM | $5.12 | Down $ -0.01 | $5.12 | $5.12 | 21,347 |
| 03:08 PM | $5.13 | Up $0.01 | $5.13 | $5.13 | 1,700 |
| 03:06 PM | $5.12 | Up $0.01 | $5.12 | $5.12 | 3,460 |
| 03:06 PM | $5.12 | Up $0.00 | $5.12 | $5.12 | 0 |
| 03:04 PM | $5.11 | Down $0.00 | $5.12 | $5.11 | 4,785 |
| 03:04 PM | $5.11 | Up $0.00 | $5.12 | $5.11 | 0 |
| 03:03 PM | $5.11 | Down $ -0.01 | $5.12 | $5.11 | 32,630 |
| 03:02 PM | $5.12 | Down $ -0.01 | $5.12 | $5.12 | 36,755 |
| 03:01 PM | $5.14 | Up $0.00 | $5.14 | $5.13 | 6,000 |
| 03:00 PM | $5.13 | Down $ -0.02 | $5.13 | $5.13 | 10,860 |
| 02:59 PM | $5.15 | Up $0.02 | $5.15 | $5.14 | 3,100 |
| 02:58 PM | $5.13 | Up $0.01 | $5.13 | $5.13 | 3,100 |
| 02:57 PM | $5.12 | Up $0.00 | $5.12 | $5.11 | 24,010 |
| 02:56 PM | $5.12 | Down $0.00 | $5.12 | $5.12 | 7,290 |
| 02:54 PM | $5.12 | Up $0.00 | $5.12 | $5.12 | 9,200 |
| 02:54 PM | $5.12 | Up $0.00 | $5.12 | $5.12 | 0 |
| 02:53 PM | $5.12 | Up $0.00 | $5.12 | $5.12 | 32,753 |
| 02:52 PM | $5.12 | Down $0.00 | $5.12 | $5.12 | 34,359 |
| 02:51 PM | $5.13 | Down $ -0.04 | $5.13 | $5.13 | 5,280 |
| 02:49 PM | $5.16 | Up $0.00 | $5.17 | $5.16 | 7,420 |
| 02:49 PM | $5.16 | Up $0.00 | $5.17 | $5.16 | 0 |
| 02:48 PM | $5.16 | Down $ -0.01 | $5.17 | $5.16 | 2,630 |
| 02:47 PM | $5.17 | Down $ -0.01 | $5.17 | $5.17 | 1,050 |
| 02:46 PM | $5.18 | Down $ -0.01 | $5.18 | $5.18 | 1,050 |
| 02:45 PM | $5.19 | Down $0.00 | $5.19 | $5.19 | 2,456 |
| 02:44 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 2,000 |
| 02:43 PM | $5.19 | Up $0.04 | $5.19 | $5.17 | 5,775 |
| 02:42 PM | $5.15 | Down $ -0.01 | $5.15 | $5.15 | 502 |
| 02:41 PM | $5.16 | Up $0.01 | $5.16 | $5.15 | 2,950 |
| 02:39 PM | $5.15 | Up $0.00 | $5.16 | $5.15 | 4,050 |
| 02:39 PM | $5.15 | Up $0.00 | $5.16 | $5.15 | 0 |
| 02:38 PM | $5.15 | Down $ -0.01 | $5.15 | $5.15 | 4,750 |
| 02:37 PM | $5.16 | Up $0.00 | $5.16 | $5.16 | 700 |
| 02:36 PM | $5.16 | Down $0.00 | $5.16 | $5.16 | 100 |
| 02:34 PM | $5.16 | Down $ -0.01 | $5.17 | $5.16 | 18,030 |
| 02:34 PM | $5.16 | Up $0.00 | $5.17 | $5.16 | 0 |
| 02:33 PM | $5.17 | Up $0.00 | $5.17 | $5.17 | 3,300 |
| 02:32 PM | $5.17 | Up $0.00 | $5.18 | $5.17 | 45,697 |
| 02:31 PM | $5.17 | Up $0.01 | $5.17 | $5.16 | 4,660 |
| 02:30 PM | $5.16 | Up $0.01 | $5.16 | $5.14 | 33,700 |
| 02:29 PM | $5.15 | Up $0.01 | $5.15 | $5.15 | 1,550 |
| 02:28 PM | $5.14 | Down $ -0.01 | $5.16 | $5.14 | 6,765 |
| 02:27 PM | $5.15 | Up $0.00 | $5.15 | $5.14 | 7,100 |
| 02:26 PM | $5.15 | Up $0.00 | $5.15 | $5.14 | 2,825 |
| 02:25 PM | $5.14 | Up $0.00 | $5.14 | $5.14 | 7,000 |
| 02:24 PM | $5.14 | Up $0.01 | $5.15 | $5.14 | 71,890 |
| 02:23 PM | $5.13 | Up $0.01 | $5.13 | $5.12 | 23,290 |
| 02:22 PM | $5.12 | Up $0.01 | $5.12 | $5.11 | 20,135 |
| 02:21 PM | $5.11 | Down $ -0.01 | $5.11 | $5.11 | 3,046 |
| 02:20 PM | $5.12 | Up $0.00 | $5.12 | $5.12 | 2,800 |
| 02:19 PM | $5.12 | Down $ -0.01 | $5.13 | $5.12 | 17,050 |
| 02:18 PM | $5.13 | Up $0.01 | $5.14 | $5.13 | 5,150 |
| 02:17 PM | $5.11 | Down $ -0.01 | $5.11 | $5.11 | 5,000 |
| 02:16 PM | $5.12 | Up $0.01 | $5.12 | $5.11 | 19,100 |
| 02:15 PM | $5.11 | Up $0.02 | $5.11 | $5.10 | 3,390 |
| 02:14 PM | $5.10 | Down $ -0.03 | $5.11 | $5.10 | 13,072 |
| 02:13 PM | $5.12 | Up $0.02 | $5.12 | $5.11 | 21,304 |
| 02:12 PM | $5.10 | Down $ -0.01 | $5.10 | $5.10 | 2,600 |
| 02:11 PM | $5.11 | Down $ -0.01 | $5.11 | $5.10 | 6,450 |
| 02:10 PM | $5.12 | Up $0.00 | $5.12 | $5.12 | 2,100 |
| 02:09 PM | $5.12 | Down $ -0.02 | $5.13 | $5.12 | 81,010 |
| 02:06 PM | $5.14 | Up $0.01 | $5.14 | $5.13 | 875 |
| 02:06 PM | $5.14 | Up $0.00 | $5.14 | $5.13 | 0 |
| 02:06 PM | $5.14 | Up $0.00 | $5.14 | $5.13 | 0 |
| 02:05 PM | $5.12 | Down $ -0.01 | $5.12 | $5.12 | 500 |
| 02:04 PM | $5.13 | Down $ -0.01 | $5.14 | $5.13 | 10,763 |
| 02:03 PM | $5.14 | Up $0.00 | $5.14 | $5.14 | 100 |
| 02:02 PM | $5.14 | Down $ -0.02 | $5.15 | $5.14 | 895 |
| 02:01 PM | $5.16 | Down $0.00 | $5.16 | $5.16 | 4,000 |
| 02:00 PM | $5.16 | Up $0.00 | $5.18 | $5.16 | 1,469 |
| 01:58 PM | $5.16 | Down $0.00 | $5.16 | $5.16 | 495 |
| 01:58 PM | $5.16 | Up $0.00 | $5.16 | $5.16 | 0 |
| 01:57 PM | $5.16 | Down $0.00 | $5.16 | $5.16 | 1,938 |
| 01:56 PM | $5.16 | Down $ -0.02 | $5.16 | $5.15 | 18,110 |
| 01:55 PM | $5.18 | Up $0.00 | $5.18 | $5.18 | 1,890 |
| 01:54 PM | $5.18 | Down $ -0.01 | $5.19 | $5.18 | 12,450 |
| 01:53 PM | $5.19 | Down $ -0.01 | $5.19 | $5.19 | 5,780 |
| 01:52 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 5,522 |
| 01:51 PM | $5.20 | Down $0.00 | $5.20 | $5.20 | 3,000 |
| 01:50 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 13,000 |
| 01:49 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 9,852 |
| 01:48 PM | $5.19 | Up $0.01 | $5.19 | $5.18 | 9,500 |
| 01:47 PM | $5.18 | Down $0.00 | $5.18 | $5.18 | 780 |
| 01:46 PM | $5.18 | Down $0.00 | $5.20 | $5.18 | 56,314 |
| 01:45 PM | $5.18 | Up $0.01 | $5.18 | $5.17 | 48,890 |
| 01:44 PM | $5.17 | Down $0.00 | $5.17 | $5.16 | 50,580 |
| 01:43 PM | $5.17 | Up $0.00 | $5.17 | $5.17 | 500 |
| 01:42 PM | $5.17 | Up $0.00 | $5.17 | $5.16 | 8,260 |
| 01:41 PM | $5.17 | Up $0.01 | $5.17 | $5.17 | 25,850 |
| 01:40 PM | $5.16 | Up $0.02 | $5.16 | $5.14 | 8,870 |
| 01:39 PM | $5.14 | Down $0.00 | $5.14 | $5.14 | 13,670 |
| 01:38 PM | $5.14 | Up $0.00 | $5.14 | $5.14 | 33,400 |
| 01:37 PM | $5.14 | Down $0.00 | $5.14 | $5.13 | 9,451 |
| 01:36 PM | $5.14 | Down $ -0.02 | $5.15 | $5.13 | 1,355 |
| 01:35 PM | $5.16 | Down $ -0.01 | $5.17 | $5.16 | 4,890 |
| 01:34 PM | $5.17 | Down $ -0.01 | $5.18 | $5.17 | 13,940 |
| 01:33 PM | $5.18 | Up $0.01 | $5.19 | $5.17 | 10,570 |
| 01:31 PM | $5.17 | Up $0.01 | $5.17 | $5.17 | 5,565 |
| 01:31 PM | $5.17 | Up $0.00 | $5.17 | $5.17 | 0 |
| 01:30 PM | $5.16 | Up $0.00 | $5.16 | $5.14 | 8,068 |
| 01:29 PM | $5.16 | Up $0.02 | $5.16 | $5.15 | 16,790 |
| 01:28 PM | $5.14 | Up $0.00 | $5.14 | $5.14 | 16,483 |
| 01:27 PM | $5.14 | Down $ -0.01 | $5.14 | $5.14 | 350 |
| 01:26 PM | $5.15 | Down $0.00 | $5.15 | $5.15 | 1,250 |
| 01:25 PM | $5.15 | Down $ -0.02 | $5.18 | $5.15 | 4,705 |
| 01:24 PM | $5.17 | Down $ -0.01 | $5.18 | $5.17 | 1,880 |
| 01:23 PM | $5.18 | Up $0.01 | $5.18 | $5.18 | 3,074 |
| 01:22 PM | $5.17 | Down $0.00 | $5.18 | $5.17 | 4,539 |
| 01:21 PM | $5.17 | Up $0.02 | $5.18 | $5.17 | 2,164 |
| 01:20 PM | $5.15 | Up $0.00 | $5.17 | $5.15 | 16,640 |
| 01:19 PM | $5.15 | Down $ -0.01 | $5.15 | $5.15 | 1,445 |
| 01:18 PM | $5.16 | Up $0.01 | $5.16 | $5.14 | 3,965 |
| 01:17 PM | $5.15 | Down $ -0.02 | $5.16 | $5.15 | 49,900 |
| 01:16 PM | $5.17 | Up $0.00 | $5.17 | $5.16 | 27,765 |
| 01:15 PM | $5.17 | Down $0.00 | $5.17 | $5.16 | 25,500 |
| 01:14 PM | $5.17 | Down $ -0.01 | $5.17 | $5.17 | 155 |
| 01:13 PM | $5.18 | Down $ -0.02 | $5.20 | $5.18 | 23,010 |
| 01:11 PM | $5.20 | Down $ -0.01 | $5.20 | $5.20 | 9,296 |
| 01:11 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 0 |
| 01:10 PM | $5.21 | Up $0.01 | $5.21 | $5.21 | 20,386 |
| 01:09 PM | $5.20 | Down $0.00 | $5.21 | $5.20 | 33,100 |
| 01:08 PM | $5.21 | Up $0.01 | $5.21 | $5.19 | 9,250 |
| 01:07 PM | $5.19 | Up $0.02 | $5.20 | $5.18 | 43,190 |
| 01:06 PM | $5.17 | Up $0.01 | $5.17 | $5.17 | 9,445 |
| 01:05 PM | $5.16 | Down $ -0.02 | $5.18 | $5.16 | 3,100 |
| 01:04 PM | $5.18 | Up $0.01 | $5.19 | $5.18 | 33,880 |
| 01:03 PM | $5.17 | Up $0.01 | $5.18 | $5.16 | 36,570 |
| 01:02 PM | $5.16 | Down $ -0.03 | $5.17 | $5.16 | 2,779 |
| 01:01 PM | $5.19 | Down $0.00 | $5.20 | $5.19 | 4,200 |
| 01:00 PM | $5.19 | Up $0.01 | $5.20 | $5.19 | 44,771 |
| 12:59 PM | $5.19 | Down $ -0.01 | $5.19 | $5.19 | 200 |
| 12:58 PM | $5.20 | Down $0.00 | $5.20 | $5.19 | 2,955 |
| 12:57 PM | $5.20 | Down $ -0.02 | $5.21 | $5.20 | 2,895 |
| 12:56 PM | $5.22 | Down $ -0.01 | $5.23 | $5.22 | 23,505 |
| 12:55 PM | $5.23 | Up $0.01 | $5.23 | $5.23 | 4,500 |
| 12:54 PM | $5.22 | Up $0.01 | $5.22 | $5.22 | 7,600 |
| 12:53 PM | $5.22 | Down $ -0.01 | $5.24 | $5.22 | 19,620 |
| 12:52 PM | $5.23 | Up $0.01 | $5.23 | $5.23 | 2,000 |
| 12:51 PM | $5.22 | Down $ -0.01 | $5.22 | $5.22 | 4,650 |
| 12:50 PM | $5.23 | Down $ -0.01 | $5.23 | $5.23 | 200 |
| 12:49 PM | $5.24 | Down $ -0.01 | $5.24 | $5.24 | 24,150 |
| 12:48 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 300 |
| 12:47 PM | $5.25 | Down $0.00 | $5.25 | $5.24 | 4,740 |
| 12:46 PM | $5.25 | Up $0.01 | $5.26 | $5.25 | 31,473 |
| 12:45 PM | $5.24 | Down $ -0.01 | $5.24 | $5.24 | 1,150 |
| 12:44 PM | $5.25 | Down $0.00 | $5.25 | $5.24 | 758 |
| 12:41 PM | $5.25 | Down $ -0.01 | $5.25 | $5.25 | 7,670 |
| 12:41 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 0 |
| 12:41 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 0 |
| 12:40 PM | $5.26 | Down $0.00 | $5.26 | $5.26 | 27,462 |
| 12:39 PM | $5.27 | Down $ -0.01 | $5.27 | $5.27 | 32,300 |
| 12:38 PM | $5.27 | Up $0.00 | $5.27 | $5.26 | 11,460 |
| 12:37 PM | $5.27 | Down $ -0.01 | $5.28 | $5.27 | 10,280 |
| 12:35 PM | $5.28 | Down $0.00 | $5.28 | $5.28 | 12,631 |
| 12:35 PM | $5.28 | Up $0.00 | $5.28 | $5.28 | 0 |
| 12:34 PM | $5.28 | Up $0.00 | $5.28 | $5.28 | 2,000 |
| 12:33 PM | $5.28 | Up $0.02 | $5.28 | $5.27 | 13,474 |
| 12:32 PM | $5.26 | Down $ -0.02 | $5.27 | $5.26 | 14,350 |
| 12:31 PM | $5.28 | Down $0.00 | $5.28 | $5.28 | 160 |
| 12:30 PM | $5.28 | Down $ -0.01 | $5.28 | $5.28 | 23,592 |
| 12:29 PM | $5.29 | Down $ -0.01 | $5.31 | $5.29 | 49,430 |
| 12:28 PM | $5.30 | Down $0.00 | $5.30 | $5.30 | 32,420 |
| 12:27 PM | $5.30 | Up $0.00 | $5.31 | $5.30 | 17,740 |
| 12:25 PM | $5.30 | Up $0.01 | $5.30 | $5.30 | 6,533 |
| 12:25 PM | $5.30 | Up $0.00 | $5.30 | $5.30 | 0 |
| 12:24 PM | $5.29 | Up $0.00 | $5.29 | $5.29 | 20,372 |
| 12:23 PM | $5.29 | Down $ -0.01 | $5.30 | $5.29 | 3,328 |
| 12:22 PM | $5.30 | Up $0.01 | $5.31 | $5.29 | 6,860 |
| 12:21 PM | $5.29 | Down $ -0.01 | $5.30 | $5.29 | 11,660 |
| 12:20 PM | $5.30 | Up $0.00 | $5.31 | $5.30 | 17,245 |
| 12:19 PM | $5.30 | Up $0.00 | $5.31 | $5.29 | 34,765 |
| 12:18 PM | $5.30 | Up $0.00 | $5.30 | $5.29 | 2,800 |
| 12:17 PM | $5.30 | Up $0.03 | $5.30 | $5.28 | 12,350 |
| 12:16 PM | $5.27 | Down $ -0.02 | $5.29 | $5.27 | 60,005 |
| 12:15 PM | $5.29 | Down $0.00 | $5.30 | $5.29 | 14,390 |
| 12:14 PM | $5.29 | Down $ -0.01 | $5.30 | $5.29 | 552 |
| 12:13 PM | $5.30 | Down $ -0.02 | $5.30 | $5.30 | 13,529 |
| 12:11 PM | $5.32 | Down $0.00 | $5.32 | $5.32 | 437 |
| 12:11 PM | $5.32 | Up $0.00 | $5.32 | $5.32 | 0 |
| 12:10 PM | $5.32 | Down $ -0.01 | $5.33 | $5.32 | 22,463 |
| 12:09 PM | $5.33 | Up $0.00 | $5.34 | $5.33 | 24,237 |
| 12:08 PM | $5.33 | Down $ -0.02 | $5.34 | $5.33 | 16,730 |
| 12:07 PM | $5.35 | Up $0.00 | $5.35 | $5.34 | 1,550 |
| 12:06 PM | $5.35 | Up $0.01 | $5.36 | $5.34 | 14,663 |
| 12:05 PM | $5.34 | Down $ -0.01 | $5.34 | $5.34 | 29,918 |
| 12:04 PM | $5.35 | Down $0.00 | $5.36 | $5.34 | 46,890 |
| 12:03 PM | $5.35 | Up $0.01 | $5.35 | $5.34 | 28,971 |
| 12:02 PM | $5.34 | Down $0.00 | $5.35 | $5.34 | 7,615 |
| 12:01 PM | $5.34 | Up $0.01 | $5.35 | $5.33 | 24,680 |
| 12:00 PM | $5.33 | Up $0.01 | $5.33 | $5.31 | 25,020 |
| 11:59 AM | $5.32 | Up $0.01 | $5.32 | $5.32 | 1,050 |
| 11:58 AM | $5.31 | Down $ -0.01 | $5.31 | $5.31 | 100 |
| 11:57 AM | $5.32 | Up $0.01 | $5.32 | $5.31 | 5,445 |
| 11:56 AM | $5.30 | Down $ -0.01 | $5.31 | $5.30 | 2,745 |
| 11:55 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 3,750 |
| 11:54 AM | $5.31 | Down $ -0.01 | $5.31 | $5.31 | 1,250 |
| 11:53 AM | $5.32 | Up $0.01 | $5.32 | $5.32 | 6,730 |
| 11:52 AM | $5.31 | Up $0.01 | $5.31 | $5.30 | 8,735 |
| 11:51 AM | $5.30 | Down $ -0.01 | $5.30 | $5.30 | 785 |
| 11:50 AM | $5.31 | Down $ -0.01 | $5.31 | $5.31 | 25,730 |
| 11:49 AM | $5.32 | Up $0.00 | $5.33 | $5.31 | 43,220 |
| 11:48 AM | $5.32 | Up $0.01 | $5.33 | $5.32 | 30,626 |
| 11:47 AM | $5.31 | Down $ -0.04 | $5.35 | $5.31 | 11,578 |
| 11:46 AM | $5.35 | Up $0.01 | $5.35 | $5.34 | 20,221 |
| 11:45 AM | $5.34 | Up $0.03 | $5.34 | $5.32 | 14,950 |
| 11:44 AM | $5.31 | Up $0.03 | $5.31 | $5.29 | 44,780 |
| 11:43 AM | $5.28 | Up $0.00 | $5.28 | $5.28 | 190 |
| 11:42 AM | $5.28 | Up $0.00 | $5.29 | $5.28 | 38,050 |
| 11:41 AM | $5.28 | Down $ -0.01 | $5.29 | $5.27 | 36,915 |
| 11:40 AM | $5.29 | Down $ -0.01 | $5.29 | $5.29 | 5,138 |
| 11:39 AM | $5.30 | Up $0.01 | $5.30 | $5.29 | 1,250 |
| 11:38 AM | $5.29 | Up $0.02 | $5.29 | $5.27 | 20,460 |
| 11:37 AM | $5.27 | Up $0.00 | $5.27 | $5.26 | 11,480 |
| 11:36 AM | $5.26 | Up $0.02 | $5.26 | $5.24 | 21,605 |
| 11:35 AM | $5.24 | Up $0.03 | $5.24 | $5.22 | 40,000 |
| 11:34 AM | $5.22 | Down $ -0.01 | $5.23 | $5.22 | 6,945 |
| 11:33 AM | $5.22 | Down $0.00 | $5.23 | $5.22 | 10,369 |
| 11:32 AM | $5.23 | Up $0.00 | $5.23 | $5.22 | 4,880 |
| 11:31 AM | $5.22 | Up $0.01 | $5.22 | $5.21 | 14,963 |
| 11:29 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 14,200 |
| 11:29 AM | $5.21 | Up $0.00 | $5.21 | $5.21 | 0 |
| 11:28 AM | $5.21 | Down $ -0.01 | $5.22 | $5.21 | 28,750 |
| 11:27 AM | $5.22 | Up $0.00 | $5.22 | $5.22 | 5,200 |
| 11:26 AM | $5.22 | Down $ -0.01 | $5.23 | $5.22 | 11,900 |
| 11:25 AM | $5.23 | Up $0.03 | $5.23 | $5.20 | 12,379 |
| 11:24 AM | $5.20 | Up $0.00 | $5.20 | $5.20 | 2,500 |
| 11:23 AM | $5.20 | Up $0.00 | $5.21 | $5.20 | 36,200 |
| 11:22 AM | $5.20 | Down $0.00 | $5.20 | $5.20 | 3,980 |
| 11:21 AM | $5.20 | Down $ -0.01 | $5.22 | $5.20 | 5,480 |
| 11:20 AM | $5.21 | Up $0.01 | $5.22 | $5.20 | 12,974 |
| 11:19 AM | $5.20 | Up $0.00 | $5.20 | $5.18 | 25,871 |
| 11:18 AM | $5.19 | Up $0.01 | $5.19 | $5.19 | 6,800 |
| 11:17 AM | $5.18 | Down $ -0.02 | $5.19 | $5.18 | 15,018 |
| 11:16 AM | $5.20 | Down $ -0.02 | $5.22 | $5.20 | 39,887 |
| 11:15 AM | $5.22 | Up $0.01 | $5.22 | $5.21 | 12,677 |
| 11:14 AM | $5.21 | Down $0.00 | $5.22 | $5.21 | 8,614 |
| 11:13 AM | $5.21 | Down $ -0.02 | $5.22 | $5.21 | 7,420 |
| 11:12 AM | $5.23 | Up $0.01 | $5.24 | $5.23 | 412 |
| 11:11 AM | $5.22 | Up $0.00 | $5.22 | $5.21 | 6,845 |
| 11:10 AM | $5.22 | Down $0.00 | $5.23 | $5.21 | 22,426 |
| 11:09 AM | $5.22 | Down $ -0.01 | $5.23 | $5.21 | 27,921 |
| 11:08 AM | $5.23 | Up $0.01 | $5.23 | $5.21 | 32,305 |
| 11:07 AM | $5.22 | Up $0.00 | $5.24 | $5.22 | 12,295 |
| 11:06 AM | $5.22 | Down $0.00 | $5.23 | $5.21 | 16,000 |
| 11:05 AM | $5.22 | Down $0.00 | $5.23 | $5.21 | 24,875 |
| 11:04 AM | $5.22 | Up $0.01 | $5.23 | $5.22 | 15,430 |
| 11:03 AM | $5.21 | Up $0.00 | $5.22 | $5.21 | 30,580 |
| 11:02 AM | $5.21 | Down $0.00 | $5.22 | $5.20 | 13,400 |
| 11:01 AM | $5.21 | Up $0.02 | $5.21 | $5.18 | 43,095 |
| 11:00 AM | $5.19 | Down $ -0.04 | $5.22 | $5.19 | 53,269 |
| 10:59 AM | $5.23 | Down $ -0.01 | $5.23 | $5.23 | 21,740 |
| 10:58 AM | $5.24 | Up $0.00 | $5.25 | $5.24 | 16,235 |
| 10:57 AM | $5.24 | Up $0.01 | $5.25 | $5.23 | 43,088 |
| 10:56 AM | $5.23 | Up $0.01 | $5.23 | $5.23 | 13,652 |
| 10:55 AM | $5.23 | Up $0.02 | $5.24 | $5.21 | 31,071 |
| 10:54 AM | $5.21 | Down $0.00 | $5.21 | $5.20 | 11,713 |
| 10:53 AM | $5.21 | Up $0.00 | $5.22 | $5.21 | 14,896 |
| 10:52 AM | $5.21 | Up $0.01 | $5.22 | $5.20 | 5,030 |
| 10:51 AM | $5.20 | Down $ -0.03 | $5.23 | $5.20 | 8,100 |
| 10:50 AM | $5.23 | Down $ -0.02 | $5.25 | $5.23 | 5,390 |
| 10:49 AM | $5.25 | Down $0.00 | $5.25 | $5.25 | 14,965 |
| 10:48 AM | $5.25 | Down $ -0.04 | $5.29 | $5.25 | 13,188 |
| 10:47 AM | $5.30 | Up $0.03 | $5.30 | $5.28 | 9,295 |
| 10:46 AM | $5.27 | Up $0.01 | $5.28 | $5.27 | 24,782 |
| 10:45 AM | $5.26 | Up $0.03 | $5.26 | $5.25 | 24,310 |
| 10:44 AM | $5.23 | Up $0.01 | $5.23 | $5.22 | 16,822 |
| 10:43 AM | $5.22 | Down $ -0.01 | $5.22 | $5.22 | 805 |
| 10:42 AM | $5.23 | Up $0.01 | $5.23 | $5.22 | 12,745 |
| 10:41 AM | $5.22 | Up $0.02 | $5.22 | $5.21 | 6,000 |
| 10:40 AM | $5.20 | Up $0.00 | $5.22 | $5.20 | 99,753 |
| 10:39 AM | $5.20 | Down $ -0.04 | $5.23 | $5.20 | 15,210 |
| 10:38 AM | $5.24 | Up $0.00 | $5.25 | $5.23 | 15,141 |
| 10:37 AM | $5.23 | Up $0.03 | $5.23 | $5.22 | 28,085 |
| 10:36 AM | $5.21 | Down $ -0.01 | $5.21 | $5.19 | 6,283 |
| 10:35 AM | $5.21 | Down $ -0.01 | $5.23 | $5.21 | 20,830 |
| 10:34 AM | $5.22 | Up $0.00 | $5.22 | $5.20 | 39,001 |
| 10:33 AM | $5.22 | Up $0.01 | $5.22 | $5.21 | 16,726 |
| 10:32 AM | $5.21 | Down $0.00 | $5.21 | $5.20 | 2,950 |
| 10:31 AM | $5.21 | Up $0.01 | $5.21 | $5.20 | 10,521 |
| 10:30 AM | $5.20 | Up $0.00 | $5.21 | $5.20 | 29,775 |
| 10:29 AM | $5.20 | Down $0.00 | $5.21 | $5.20 | 7,735 |
| 10:28 AM | $5.20 | Up $0.02 | $5.20 | $5.19 | 13,845 |
| 10:27 AM | $5.18 | Down $ -0.01 | $5.20 | $5.18 | 1,586 |
| 10:26 AM | $5.19 | Up $0.02 | $5.19 | $5.18 | 2,980 |
| 10:25 AM | $5.17 | Down $0.00 | $5.17 | $5.17 | 2,700 |
| 10:24 AM | $5.17 | Up $0.02 | $5.17 | $5.15 | 265 |
| 10:23 AM | $5.15 | Up $0.03 | $5.16 | $5.13 | 7,867 |
| 10:22 AM | $5.12 | Down $ -0.01 | $5.13 | $5.12 | 1,645 |
| 10:21 AM | $5.13 | Down $ -0.01 | $5.16 | $5.13 | 3,200 |
| 10:20 AM | $5.15 | Down $ -0.01 | $5.15 | $5.15 | 429 |
| 10:19 AM | $5.16 | Up $0.00 | $5.16 | $5.16 | 1,210 |
| 10:18 AM | $5.16 | Up $0.02 | $5.17 | $5.16 | 2,440 |
| 10:17 AM | $5.14 | Down $0.00 | $5.14 | $5.13 | 11,645 |
| 10:16 AM | $5.14 | Up $0.03 | $5.14 | $5.12 | 2,375 |
| 10:15 AM | $5.11 | Up $0.00 | $5.13 | $5.10 | 11,336 |
| 10:14 AM | $5.11 | Down $0.00 | $5.11 | $5.11 | 72,343 |
| 10:13 AM | $5.11 | Down $ -0.03 | $5.14 | $5.11 | 1,550 |
| 10:12 AM | $5.14 | Up $0.01 | $5.15 | $5.12 | 44,574 |
| 10:11 AM | $5.13 | Up $0.00 | $5.14 | $5.13 | 8,376 |
| 10:10 AM | $5.13 | Up $0.03 | $5.13 | $5.10 | 9,608 |
| 10:09 AM | $5.10 | Up $0.02 | $5.10 | $5.09 | 9,074 |
| 10:08 AM | $5.08 | Up $0.00 | $5.08 | $5.06 | 3,191 |
| 10:07 AM | $5.08 | Down $ -0.02 | $5.10 | $5.08 | 16,250 |
| 10:06 AM | $5.10 | Up $0.05 | $5.10 | $5.05 | 6,794 |
| 10:05 AM | $5.05 | Down $ -0.01 | $5.06 | $5.04 | 29,900 |
| 10:04 AM | $5.06 | Up $0.05 | $5.06 | $5.01 | 77,387 |
| 10:03 AM | $5.01 | Up $0.02 | $5.01 | $4.97 | 5,807 |
| 10:02 AM | $4.99 | Down $0.00 | $4.99 | $4.99 | 1,375 |
| 10:01 AM | $4.99 | Down $ -0.03 | $5.02 | $4.99 | 8,183 |
| 10:00 AM | $5.02 | Down $ -0.03 | $5.04 | $5.00 | 6,396 |
| 09:59 AM | $5.05 | Down $ -0.01 | $5.06 | $5.03 | 108,143 |
| 09:58 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 1,750 |
| 09:57 AM | $5.06 | Down $ -0.02 | $5.07 | $5.06 | 16,426 |
| 09:56 AM | $5.08 | Down $0.00 | $5.08 | $5.08 | 2,654 |
| 09:55 AM | $5.08 | Down $ -0.01 | $5.10 | $5.07 | 17,556 |
| 09:54 AM | $5.09 | Up $0.00 | $5.10 | $5.08 | 12,686 |
| 09:53 AM | $5.09 | Down $ -0.03 | $5.12 | $5.09 | 25,278 |
| 09:52 AM | $5.12 | Down $ -0.01 | $5.13 | $5.12 | 4,900 |
| 09:51 AM | $5.13 | Up $0.01 | $5.13 | $5.12 | 970 |
| 09:50 AM | $5.12 | Down $ -0.02 | $5.14 | $5.12 | 3,472 |
| 09:49 AM | $5.14 | Up $0.00 | $5.15 | $5.14 | 1,600 |
| 09:48 AM | $5.14 | Up $0.01 | $5.15 | $5.12 | 2,909 |
| 09:47 AM | $5.13 | Down $ -0.03 | $5.15 | $5.13 | 1,000 |
| 09:46 AM | $5.16 | Up $0.03 | $5.16 | $5.15 | 3,365 |
| 09:45 AM | $5.13 | Up $0.00 | $5.13 | $5.11 | 5,547 |
| 09:44 AM | $5.13 | Down $0.00 | $5.13 | $5.12 | 7,863 |
| 09:43 AM | $5.13 | Down $ -0.01 | $5.14 | $5.12 | 6,474 |
| 09:42 AM | $5.14 | Down $ -0.03 | $5.16 | $5.14 | 3,149 |
| 09:41 AM | $5.16 | Down $ -0.03 | $5.18 | $5.16 | 2,977 |
| 09:40 AM | $5.19 | Up $0.00 | $5.20 | $5.17 | 35,500 |
| 09:39 AM | $5.19 | Down $ -0.04 | $5.22 | $5.19 | 4,311 |
| 09:38 AM | $5.23 | Up $0.01 | $5.23 | $5.21 | 4,600 |
| 09:37 AM | $5.22 | Up $0.01 | $5.23 | $5.19 | 3,510 |
| 09:36 AM | $5.20 | Up $0.02 | $5.23 | $5.20 | 80,723 |
| 09:35 AM | $5.18 | Down $0.00 | $5.20 | $5.18 | 8,644 |
| 09:34 AM | $5.19 | Down $ -0.02 | $5.20 | $5.17 | 15,030 |
| 09:33 AM | $5.21 | Down $ -0.05 | $5.26 | $5.21 | 15,189 |
| 09:32 AM | $5.26 | Down $ -0.06 | $5.32 | $5.26 | 9,575 |
| 09:31 AM | $5.32 | Up $0.04 | $5.32 | $5.28 | 16,659 |
| 09:30 AM | $5.29 | Down $ -0.04 | $5.30 | $5.25 | 12,983 |
| Previous close | $5.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $5.14 | $5.31 | $5.36 | $5.08 | 4,219,333 |
| 31/07/2025 | $5.35 | $5.48 | $5.54 | $5.26 | 4,843,604 |
| 30/07/2025 | $5.72 | $5.72 | $5.73 | $5.46 | 3,948,461 |
| 29/07/2025 | $5.81 | $5.76 | $5.90 | $5.75 | 3,155,489 |
| 28/07/2025 | $5.96 | $6.08 | $6.14 | $5.96 | 3,699,663 |
| 25/07/2025 | $5.62 | $5.75 | $5.89 | $5.51 | 6,515,584 |
| 24/07/2025 | $5.26 | $5.17 | $5.35 | $5.10 | 6,431,916 |
| 23/07/2025 | $6.32 | $6.34 | $6.41 | $6.15 | 6,554,974 |
| 22/07/2025 | $6.28 | $6.27 | $6.41 | $6.18 | 4,351,889 |
| 21/07/2025 | $6.15 | $6.14 | $6.24 | $6.09 | 3,852,389 |
| 18/07/2025 | $6.19 | $6.15 | $6.24 | $6.01 | 5,580,413 |
| 17/07/2025 | $5.83 | $5.91 | $5.92 | $5.74 | 7,663,389 |
| 16/07/2025 | $5.91 | $5.82 | $5.97 | $5.80 | 3,681,634 |
| 15/07/2025 | $5.53 | $5.65 | $5.70 | $5.52 | 5,287,585 |
| 14/07/2025 | $5.75 | $5.67 | $5.76 | $5.60 | 2,956,549 |
| 11/07/2025 | $5.63 | $5.46 | $5.65 | $5.45 | 3,453,060 |
| 10/07/2025 | $5.51 | $5.30 | $5.53 | $5.22 | 6,510,442 |
| 09/07/2025 | $5.04 | $5.00 | $5.10 | $4.96 | 3,033,216 |
| 08/07/2025 | $5.10 | $5.23 | $5.29 | $5.00 | 5,797,895 |
| 07/07/2025 | $4.97 | $4.96 | $5.03 | $4.86 | 5,573,738 |
| 03/07/2025 | $5.74 | $5.85 | $5.86 | $5.74 | 617,381 |
| 02/07/2025 | $5.76 | $5.69 | $5.80 | $5.65 | 4,934,436 |
| 01/07/2025 | $5.25 | $5.31 | $5.39 | $5.17 | 4,995,199 |
| 30/06/2025 | $5.88 | $6.00 | $6.07 | $5.85 | 2,850,374 |
| 27/06/2025 | $6.11 | $6.16 | $6.20 | $5.88 | 7,280,134 |
| 26/06/2025 | $6.19 | $6.29 | $6.34 | $6.16 | 3,381,217 |
| 25/06/2025 | $6.27 | $6.20 | $6.30 | $6.07 | 5,823,627 |
| 24/06/2025 | $6.78 | $6.84 | $6.94 | $6.78 | 8,625,271 |
| 23/06/2025 | $7.12 | $7.34 | $7.40 | $6.96 | 5,709,957 |
| 20/06/2025 | $6.12 | $6.07 | $6.25 | $6.02 | 6,092,224 |
Graphs are not available, please refer to the detailed table