Quotes and Market Data
Find a quote
ADF GROUP INC., SV
8.49 Up 0.09 (1.06 %)
Delayed : 2025/01/14 16:00:02
- Previous close $8.40
- Opening $8.41
- Price Ask $8.36
- Price Bid $8.36
- Size Bid 6
- Size Ask 4
- Today High $8.58
- Today Low $8.37
- 52 Weeks High $20.80
- 52 Weeks Low $6.94
- Volume 88,227
Fundamentals
- P/E Ratio : 4.59
- Earnings/Share : 0.76
- Dividends/Share : $0.02
- Current Div. Yield : 0.47
- Market Cap (M) : 253.63
- Shares Out (M) : 29.87
- Exchange : XTSE
- Ex Dividend Date : 2024/09/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.49 | Up $0.03 | $8.49 | $8.49 | 3,000 |
| 03:59 PM | $8.46 | Up $0.02 | $8.46 | $8.43 | 400 |
| 03:58 PM | $8.44 | Down $ -0.02 | $8.46 | $8.44 | 200 |
| 03:57 PM | $8.46 | Up $0.00 | $8.46 | $8.45 | 800 |
| 03:56 PM | $8.46 | Down $ -0.01 | $8.46 | $8.44 | 900 |
| 03:52 PM | $8.47 | Up $0.01 | $8.47 | $8.47 | 100 |
| 03:52 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 03:52 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 03:52 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 03:51 PM | $8.46 | Up $0.06 | $8.46 | $8.40 | 3,000 |
| 03:50 PM | $8.40 | Down $ -0.02 | $8.40 | $8.40 | 700 |
| 03:47 PM | $8.42 | Up $0.02 | $8.42 | $8.38 | 3,400 |
| 03:47 PM | $8.42 | Up $0.00 | $8.42 | $8.38 | 0 |
| 03:47 PM | $8.42 | Up $0.00 | $8.42 | $8.38 | 0 |
| 03:46 PM | $8.40 | Up $0.01 | $8.40 | $8.40 | 100 |
| 03:45 PM | $8.39 | Down $ -0.01 | $8.40 | $8.39 | 1,400 |
| 03:43 PM | $8.40 | Down $ -0.01 | $8.41 | $8.40 | 3,500 |
| 03:43 PM | $8.40 | Up $0.00 | $8.41 | $8.40 | 0 |
| 03:42 PM | $8.41 | Down $ -0.01 | $8.41 | $8.41 | 100 |
| 03:37 PM | $8.42 | Up $0.00 | $8.42 | $8.42 | 100 |
| 03:37 PM | $8.42 | Up $0.00 | $8.42 | $8.42 | 0 |
| 03:37 PM | $8.42 | Up $0.00 | $8.42 | $8.42 | 0 |
| 03:37 PM | $8.42 | Up $0.00 | $8.42 | $8.42 | 0 |
| 03:37 PM | $8.42 | Up $0.00 | $8.42 | $8.42 | 0 |
| 03:34 PM | $8.42 | Up $0.01 | $8.42 | $8.42 | 100 |
| 03:34 PM | $8.42 | Up $0.00 | $8.42 | $8.42 | 0 |
| 03:34 PM | $8.42 | Up $0.00 | $8.42 | $8.42 | 0 |
| 03:31 PM | $8.41 | Down $ -0.01 | $8.41 | $8.41 | 100 |
| 03:31 PM | $8.41 | Up $0.00 | $8.41 | $8.41 | 0 |
| 03:31 PM | $8.41 | Up $0.00 | $8.41 | $8.41 | 0 |
| 03:26 PM | $8.42 | Down $ -0.01 | $8.42 | $8.42 | 100 |
| 03:26 PM | $8.42 | Up $0.00 | $8.42 | $8.42 | 0 |
| 03:26 PM | $8.42 | Up $0.00 | $8.42 | $8.42 | 0 |
| 03:26 PM | $8.42 | Up $0.00 | $8.42 | $8.42 | 0 |
| 03:26 PM | $8.42 | Up $0.00 | $8.42 | $8.42 | 0 |
| 03:18 PM | $8.43 | Down $ -0.02 | $8.43 | $8.42 | 1,100 |
| 03:18 PM | $8.43 | Up $0.00 | $8.43 | $8.42 | 0 |
| 03:18 PM | $8.43 | Up $0.00 | $8.43 | $8.42 | 0 |
| 03:18 PM | $8.43 | Up $0.00 | $8.43 | $8.42 | 0 |
| 03:18 PM | $8.43 | Up $0.00 | $8.43 | $8.42 | 0 |
| 03:18 PM | $8.43 | Up $0.00 | $8.43 | $8.42 | 0 |
| 03:18 PM | $8.43 | Up $0.00 | $8.43 | $8.42 | 0 |
| 03:18 PM | $8.43 | Up $0.00 | $8.43 | $8.42 | 0 |
| 03:17 PM | $8.45 | Up $0.03 | $8.45 | $8.42 | 700 |
| 03:15 PM | $8.42 | Up $0.00 | $8.42 | $8.42 | 100 |
| 03:15 PM | $8.42 | Up $0.00 | $8.42 | $8.42 | 0 |
| 03:14 PM | $8.42 | Down $ -0.01 | $8.42 | $8.42 | 1,100 |
| 03:10 PM | $8.43 | Up $0.00 | $8.43 | $8.43 | 800 |
| 03:10 PM | $8.43 | Up $0.00 | $8.43 | $8.43 | 0 |
| 03:10 PM | $8.43 | Up $0.00 | $8.43 | $8.43 | 0 |
| 03:10 PM | $8.43 | Up $0.00 | $8.43 | $8.43 | 0 |
| 03:09 PM | $8.43 | Up $0.00 | $8.43 | $8.43 | 100 |
| 03:07 PM | $8.43 | Down $ -0.01 | $8.43 | $8.43 | 600 |
| 03:07 PM | $8.43 | Up $0.00 | $8.43 | $8.43 | 0 |
| 03:06 PM | $8.44 | Up $0.00 | $8.44 | $8.44 | 200 |
| 03:05 PM | $8.44 | Up $0.01 | $8.44 | $8.43 | 1,500 |
| 03:04 PM | $8.43 | Up $0.00 | $8.43 | $8.43 | 1,000 |
| 03:03 PM | $8.43 | Up $0.00 | $8.43 | $8.43 | 400 |
| 03:02 PM | $8.43 | Down $ -0.01 | $8.43 | $8.43 | 900 |
| 03:00 PM | $8.44 | Up $0.00 | $8.44 | $8.44 | 400 |
| 03:00 PM | $8.44 | Up $0.00 | $8.44 | $8.44 | 0 |
| 02:58 PM | $8.44 | Down $ -0.01 | $8.44 | $8.44 | 300 |
| 02:58 PM | $8.44 | Up $0.00 | $8.44 | $8.44 | 0 |
| 02:56 PM | $8.45 | Down $ -0.02 | $8.47 | $8.45 | 1,200 |
| 02:56 PM | $8.45 | Up $0.00 | $8.47 | $8.45 | 0 |
| 02:55 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 100 |
| 02:53 PM | $8.47 | Down $0.00 | $8.47 | $8.47 | 700 |
| 02:53 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 02:45 PM | $8.48 | Down $ -0.01 | $8.48 | $8.48 | 100 |
| 02:45 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 02:45 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 02:45 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 02:45 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 02:45 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 02:45 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 02:45 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 02:38 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 100 |
| 02:38 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 02:38 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 02:38 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 02:38 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 02:38 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 02:38 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 02:33 PM | $8.48 | Down $ -0.01 | $8.48 | $8.48 | 200 |
| 02:33 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 02:33 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 02:33 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 02:33 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 02:31 PM | $8.49 | Down $ -0.01 | $8.49 | $8.49 | 100 |
| 02:31 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 02:29 PM | $8.50 | Up $0.01 | $8.50 | $8.49 | 500 |
| 02:29 PM | $8.50 | Up $0.00 | $8.50 | $8.49 | 0 |
| 02:28 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 400 |
| 02:26 PM | $8.49 | Up $0.01 | $8.49 | $8.49 | 100 |
| 02:26 PM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 02:19 PM | $8.48 | Down $ -0.02 | $8.49 | $8.48 | 1,400 |
| 02:19 PM | $8.48 | Up $0.00 | $8.49 | $8.48 | 0 |
| 02:19 PM | $8.48 | Up $0.00 | $8.49 | $8.48 | 0 |
| 02:19 PM | $8.48 | Up $0.00 | $8.49 | $8.48 | 0 |
| 02:19 PM | $8.48 | Up $0.00 | $8.49 | $8.48 | 0 |
| 02:19 PM | $8.48 | Up $0.00 | $8.49 | $8.48 | 0 |
| 02:19 PM | $8.48 | Up $0.00 | $8.49 | $8.48 | 0 |
| 02:17 PM | $8.50 | Down $ -0.01 | $8.50 | $8.49 | 700 |
| 02:17 PM | $8.50 | Up $0.00 | $8.50 | $8.49 | 0 |
| 02:08 PM | $8.51 | Down $ -0.01 | $8.51 | $8.51 | 500 |
| 02:08 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 02:08 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 02:08 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 02:08 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 02:08 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 02:08 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 02:08 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 02:08 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 02:04 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 300 |
| 02:04 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 02:04 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 02:04 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 02:03 PM | $8.52 | Down $ -0.01 | $8.52 | $8.52 | 100 |
| 01:55 PM | $8.53 | Up $0.00 | $8.53 | $8.52 | 1,000 |
| 01:55 PM | $8.53 | Up $0.00 | $8.53 | $8.52 | 0 |
| 01:55 PM | $8.53 | Up $0.00 | $8.53 | $8.52 | 0 |
| 01:55 PM | $8.53 | Up $0.00 | $8.53 | $8.52 | 0 |
| 01:55 PM | $8.53 | Up $0.00 | $8.53 | $8.52 | 0 |
| 01:55 PM | $8.53 | Up $0.00 | $8.53 | $8.52 | 0 |
| 01:55 PM | $8.53 | Up $0.00 | $8.53 | $8.52 | 0 |
| 01:55 PM | $8.53 | Up $0.00 | $8.53 | $8.52 | 0 |
| 01:51 PM | $8.53 | Up $0.02 | $8.53 | $8.53 | 100 |
| 01:51 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 01:51 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 01:51 PM | $8.53 | Up $0.00 | $8.53 | $8.53 | 0 |
| 01:50 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 200 |
| 01:48 PM | $8.51 | Up $0.01 | $8.51 | $8.51 | 200 |
| 01:48 PM | $8.51 | Up $0.00 | $8.51 | $8.51 | 0 |
| 01:44 PM | $8.50 | Down $ -0.02 | $8.50 | $8.50 | 700 |
| 01:44 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:44 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:44 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:41 PM | $8.52 | Up $0.02 | $8.52 | $8.52 | 100 |
| 01:41 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 01:41 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 01:32 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 1,000 |
| 01:32 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:32 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:32 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:32 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:32 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:32 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:32 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:32 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:23 PM | $8.50 | Down $ -0.03 | $8.50 | $8.50 | 100 |
| 01:23 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:23 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:23 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:23 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:23 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:23 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:23 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:23 PM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 01:21 PM | $8.53 | Up $0.03 | $8.53 | $8.51 | 500 |
| 01:21 PM | $8.53 | Up $0.00 | $8.53 | $8.51 | 0 |
| 01:19 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 1,300 |
| 01:19 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 01:15 PM | $8.50 | Down $ -0.03 | $8.51 | $8.50 | 500 |
| 01:15 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 01:15 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 01:15 PM | $8.50 | Up $0.00 | $8.51 | $8.50 | 0 |
| 12:58 PM | $8.53 | Up $0.04 | $8.53 | $8.49 | 1,000 |
| 12:58 PM | $8.53 | Up $0.00 | $8.53 | $8.49 | 0 |
| 12:58 PM | $8.53 | Up $0.00 | $8.53 | $8.49 | 0 |
| 12:58 PM | $8.53 | Up $0.00 | $8.53 | $8.49 | 0 |
| 12:58 PM | $8.53 | Up $0.00 | $8.53 | $8.49 | 0 |
| 12:58 PM | $8.53 | Up $0.00 | $8.53 | $8.49 | 0 |
| 12:58 PM | $8.53 | Up $0.00 | $8.53 | $8.49 | 0 |
| 12:58 PM | $8.53 | Up $0.00 | $8.53 | $8.49 | 0 |
| 12:58 PM | $8.53 | Up $0.00 | $8.53 | $8.49 | 0 |
| 12:58 PM | $8.53 | Up $0.00 | $8.53 | $8.49 | 0 |
| 12:58 PM | $8.53 | Up $0.00 | $8.53 | $8.49 | 0 |
| 12:58 PM | $8.53 | Up $0.00 | $8.53 | $8.49 | 0 |
| 12:58 PM | $8.53 | Up $0.00 | $8.53 | $8.49 | 0 |
| 12:58 PM | $8.53 | Up $0.00 | $8.53 | $8.49 | 0 |
| 12:58 PM | $8.53 | Up $0.00 | $8.53 | $8.49 | 0 |
| 12:58 PM | $8.53 | Up $0.00 | $8.53 | $8.49 | 0 |
| 12:58 PM | $8.53 | Up $0.00 | $8.53 | $8.49 | 0 |
| 12:57 PM | $8.49 | Up $0.01 | $8.49 | $8.49 | 400 |
| 12:49 PM | $8.48 | Down $ -0.01 | $8.48 | $8.48 | 600 |
| 12:49 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:49 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:49 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:49 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:49 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:49 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:49 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:48 PM | $8.49 | Up $0.01 | $8.49 | $8.49 | 100 |
| 12:45 PM | $8.48 | Down $ -0.01 | $8.48 | $8.48 | 100 |
| 12:45 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:45 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:29 PM | $8.49 | Up $0.01 | $8.50 | $8.49 | 300 |
| 12:29 PM | $8.49 | Up $0.00 | $8.50 | $8.49 | 0 |
| 12:29 PM | $8.49 | Up $0.00 | $8.50 | $8.49 | 0 |
| 12:29 PM | $8.49 | Up $0.00 | $8.50 | $8.49 | 0 |
| 12:29 PM | $8.49 | Up $0.00 | $8.50 | $8.49 | 0 |
| 12:29 PM | $8.49 | Up $0.00 | $8.50 | $8.49 | 0 |
| 12:29 PM | $8.49 | Up $0.00 | $8.50 | $8.49 | 0 |
| 12:29 PM | $8.49 | Up $0.00 | $8.50 | $8.49 | 0 |
| 12:29 PM | $8.49 | Up $0.00 | $8.50 | $8.49 | 0 |
| 12:29 PM | $8.49 | Up $0.00 | $8.50 | $8.49 | 0 |
| 12:29 PM | $8.49 | Up $0.00 | $8.50 | $8.49 | 0 |
| 12:29 PM | $8.49 | Up $0.00 | $8.50 | $8.49 | 0 |
| 12:29 PM | $8.49 | Up $0.00 | $8.50 | $8.49 | 0 |
| 12:29 PM | $8.49 | Up $0.00 | $8.50 | $8.49 | 0 |
| 12:29 PM | $8.49 | Up $0.00 | $8.50 | $8.49 | 0 |
| 12:29 PM | $8.49 | Up $0.00 | $8.50 | $8.49 | 0 |
| 12:28 PM | $8.48 | Up $0.02 | $8.48 | $8.48 | 200 |
| 12:27 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 100 |
| 12:25 PM | $8.47 | Up $0.02 | $8.47 | $8.47 | 100 |
| 12:25 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 12:23 PM | $8.45 | Down $ -0.03 | $8.48 | $8.45 | 2,000 |
| 12:23 PM | $8.45 | Up $0.00 | $8.48 | $8.45 | 0 |
| 12:21 PM | $8.48 | Down $ -0.01 | $8.48 | $8.48 | 100 |
| 12:21 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:13 PM | $8.49 | Up $0.01 | $8.49 | $8.48 | 300 |
| 12:13 PM | $8.49 | Up $0.00 | $8.49 | $8.48 | 0 |
| 12:13 PM | $8.49 | Up $0.00 | $8.49 | $8.48 | 0 |
| 12:13 PM | $8.49 | Up $0.00 | $8.49 | $8.48 | 0 |
| 12:13 PM | $8.49 | Up $0.00 | $8.49 | $8.48 | 0 |
| 12:13 PM | $8.49 | Up $0.00 | $8.49 | $8.48 | 0 |
| 12:13 PM | $8.49 | Up $0.00 | $8.49 | $8.48 | 0 |
| 12:13 PM | $8.49 | Up $0.00 | $8.49 | $8.48 | 0 |
| 12:12 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 300 |
| 12:10 PM | $8.48 | Up $0.01 | $8.48 | $8.48 | 700 |
| 12:10 PM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 12:06 PM | $8.47 | Down $ -0.03 | $8.47 | $8.47 | 300 |
| 12:06 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 12:06 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 12:06 PM | $8.47 | Up $0.00 | $8.47 | $8.47 | 0 |
| 11:59 AM | $8.50 | Down $ -0.01 | $8.50 | $8.50 | 100 |
| 11:59 AM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 11:59 AM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 11:59 AM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 11:59 AM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 11:59 AM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 11:59 AM | $8.50 | Up $0.00 | $8.50 | $8.50 | 0 |
| 11:58 AM | $8.51 | Up $0.00 | $8.51 | $8.51 | 100 |
| 11:57 AM | $8.51 | Down $ -0.01 | $8.51 | $8.51 | 100 |
| 11:52 AM | $8.52 | Down $ -0.02 | $8.52 | $8.52 | 500 |
| 11:52 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 11:52 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 11:52 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 11:52 AM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 11:51 AM | $8.54 | Down $ -0.01 | $8.54 | $8.54 | 200 |
| 11:48 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 100 |
| 11:48 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 11:48 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 11:46 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 300 |
| 11:46 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 11:45 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 200 |
| 11:44 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 200 |
| 11:43 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 300 |
| 11:40 AM | $8.55 | Down $ -0.01 | $8.55 | $8.55 | 100 |
| 11:40 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 11:40 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 11:39 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 200 |
| 11:33 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 100 |
| 11:33 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 11:33 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 11:33 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 11:33 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 11:33 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 11:26 AM | $8.56 | Up $0.01 | $8.56 | $8.56 | 100 |
| 11:26 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 11:26 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 11:26 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 11:26 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 11:26 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 11:26 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 11:25 AM | $8.55 | Up $0.00 | $8.56 | $8.55 | 400 |
| 11:24 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 100 |
| 11:21 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 100 |
| 11:21 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 11:21 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 11:18 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 300 |
| 11:18 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 11:18 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 11:16 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 100 |
| 11:16 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 11:13 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 100 |
| 11:13 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 11:13 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 11:12 AM | $8.55 | Up $0.01 | $8.55 | $8.55 | 100 |
| 11:09 AM | $8.54 | Down $ -0.02 | $8.56 | $8.54 | 600 |
| 11:09 AM | $8.54 | Up $0.00 | $8.56 | $8.54 | 0 |
| 11:09 AM | $8.54 | Up $0.00 | $8.56 | $8.54 | 0 |
| 11:07 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 100 |
| 11:07 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 11:06 AM | $8.56 | Up $0.01 | $8.56 | $8.56 | 200 |
| 11:05 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 100 |
| 11:04 AM | $8.55 | Up $0.00 | $8.55 | $8.54 | 1,400 |
| 11:03 AM | $8.55 | Down $ -0.01 | $8.55 | $8.55 | 100 |
| 11:02 AM | $8.56 | Up $0.01 | $8.56 | $8.55 | 900 |
| 11:01 AM | $8.55 | Down $ -0.01 | $8.55 | $8.54 | 200 |
| 11:00 AM | $8.56 | Up $0.00 | $8.56 | $8.53 | 1,100 |
| 10:57 AM | $8.56 | Up $0.02 | $8.56 | $8.56 | 400 |
| 10:57 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 10:57 AM | $8.56 | Up $0.00 | $8.56 | $8.56 | 0 |
| 10:56 AM | $8.55 | Down $ -0.01 | $8.55 | $8.55 | 100 |
| 10:55 AM | $8.55 | Up $0.03 | $8.55 | $8.54 | 1,800 |
| 10:54 AM | $8.53 | Down $0.00 | $8.53 | $8.53 | 100 |
| 10:52 AM | $8.53 | Down $ -0.04 | $8.56 | $8.53 | 2,700 |
| 10:52 AM | $8.53 | Up $0.00 | $8.56 | $8.53 | 0 |
| 10:51 AM | $8.57 | Up $0.04 | $8.58 | $8.55 | 1,900 |
| 10:50 AM | $8.53 | Down $ -0.01 | $8.54 | $8.53 | 200 |
| 10:49 AM | $8.54 | Down $ -0.01 | $8.55 | $8.54 | 400 |
| 10:48 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 100 |
| 10:47 AM | $8.55 | Down $ -0.01 | $8.55 | $8.55 | 200 |
| 10:45 AM | $8.56 | Up $0.01 | $8.56 | $8.55 | 300 |
| 10:45 AM | $8.56 | Up $0.00 | $8.56 | $8.55 | 0 |
| 10:44 AM | $8.55 | Up $0.00 | $8.55 | $8.54 | 800 |
| 10:41 AM | $8.55 | Up $0.01 | $8.55 | $8.54 | 600 |
| 10:41 AM | $8.55 | Up $0.00 | $8.55 | $8.54 | 0 |
| 10:41 AM | $8.55 | Up $0.00 | $8.55 | $8.54 | 0 |
| 10:40 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 3,000 |
| 10:37 AM | $8.54 | Down $ -0.01 | $8.54 | $8.54 | 100 |
| 10:37 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 0 |
| 10:37 AM | $8.54 | Up $0.00 | $8.54 | $8.54 | 0 |
| 10:35 AM | $8.55 | Up $0.02 | $8.55 | $8.55 | 200 |
| 10:35 AM | $8.55 | Up $0.00 | $8.55 | $8.55 | 0 |
| 10:33 AM | $8.53 | Up $0.04 | $8.53 | $8.49 | 700 |
| 10:33 AM | $8.53 | Up $0.00 | $8.53 | $8.49 | 0 |
| 10:28 AM | $8.49 | Up $0.02 | $8.49 | $8.49 | 100 |
| 10:28 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 10:28 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 10:28 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 10:28 AM | $8.49 | Up $0.00 | $8.49 | $8.49 | 0 |
| 10:27 AM | $8.47 | Up $0.01 | $8.47 | $8.47 | 200 |
| 10:26 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 100 |
| 10:23 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 100 |
| 10:23 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 10:23 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 10:22 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 200 |
| 10:21 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 100 |
| 10:20 AM | $8.46 | Down $ -0.02 | $8.46 | $8.46 | 100 |
| 10:19 AM | $8.48 | Up $0.02 | $8.48 | $8.48 | 100 |
| 10:18 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 100 |
| 10:14 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 100 |
| 10:14 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 10:14 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 10:14 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 10:11 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 200 |
| 10:11 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 10:11 AM | $8.46 | Up $0.00 | $8.46 | $8.46 | 0 |
| 10:10 AM | $8.46 | Down $ -0.01 | $8.46 | $8.46 | 200 |
| 10:09 AM | $8.47 | Down $ -0.03 | $8.47 | $8.47 | 700 |
| 10:03 AM | $8.50 | Up $0.03 | $8.50 | $8.48 | 600 |
| 10:03 AM | $8.50 | Up $0.00 | $8.50 | $8.48 | 0 |
| 10:03 AM | $8.50 | Up $0.00 | $8.50 | $8.48 | 0 |
| 10:03 AM | $8.50 | Up $0.00 | $8.50 | $8.48 | 0 |
| 10:03 AM | $8.50 | Up $0.00 | $8.50 | $8.48 | 0 |
| 10:03 AM | $8.50 | Up $0.00 | $8.50 | $8.48 | 0 |
| 10:02 AM | $8.47 | Up $0.02 | $8.47 | $8.45 | 400 |
| 10:01 AM | $8.45 | Up $0.05 | $8.45 | $8.41 | 1,100 |
| 10:00 AM | $8.40 | Up $0.00 | $8.40 | $8.40 | 200 |
| 09:59 AM | $8.40 | Down $ -0.01 | $8.40 | $8.40 | 300 |
| 09:58 AM | $8.41 | Down $ -0.01 | $8.42 | $8.41 | 400 |
| 09:57 AM | $8.42 | Up $0.00 | $8.42 | $8.42 | 100 |
| 09:56 AM | $8.42 | Up $0.00 | $8.42 | $8.42 | 200 |
| 09:54 AM | $8.42 | Up $0.00 | $8.42 | $8.42 | 200 |
| 09:54 AM | $8.42 | Up $0.00 | $8.42 | $8.42 | 0 |
| 09:53 AM | $8.42 | Up $0.00 | $8.42 | $8.42 | 200 |
| 09:52 AM | $8.42 | Down $ -0.01 | $8.42 | $8.42 | 100 |
| 09:51 AM | $8.43 | Down $ -0.02 | $8.43 | $8.43 | 300 |
| 09:50 AM | $8.45 | Up $0.01 | $8.45 | $8.44 | 500 |
| 09:49 AM | $8.44 | Up $0.00 | $8.44 | $8.44 | 100 |
| 09:48 AM | $8.44 | Up $0.00 | $8.44 | $8.44 | 300 |
| 09:46 AM | $8.44 | Up $0.04 | $8.44 | $8.41 | 1,400 |
| 09:46 AM | $8.44 | Up $0.00 | $8.44 | $8.41 | 0 |
| 09:41 AM | $8.40 | Up $0.00 | $8.40 | $8.40 | 100 |
| 09:41 AM | $8.40 | Up $0.00 | $8.40 | $8.40 | 0 |
| 09:41 AM | $8.40 | Up $0.00 | $8.40 | $8.40 | 0 |
| 09:41 AM | $8.40 | Up $0.00 | $8.40 | $8.40 | 0 |
| 09:41 AM | $8.40 | Up $0.00 | $8.40 | $8.40 | 0 |
| 09:40 AM | $8.40 | Up $0.01 | $8.40 | $8.39 | 2,600 |
| 09:39 AM | $8.39 | Down $ -0.01 | $8.39 | $8.39 | 200 |
| 09:38 AM | $8.40 | Up $0.03 | $8.40 | $8.37 | 3,400 |
| 09:37 AM | $8.37 | Down $ -0.04 | $8.41 | $8.37 | 3,300 |
| 09:35 AM | $8.41 | Up $0.00 | $8.45 | $8.41 | 500 |
| 09:35 AM | $8.41 | Up $0.00 | $8.45 | $8.41 | 0 |
| 09:30 AM | $8.41 | Up $0.01 | $8.41 | $8.41 | 600 |
| 09:30 AM | $8.41 | Up $0.00 | $8.41 | $8.41 | 0 |
| 09:30 AM | $8.41 | Up $0.00 | $8.41 | $8.41 | 0 |
| 09:30 AM | $8.41 | Up $0.00 | $8.41 | $8.41 | 0 |
| 09:30 AM | $8.41 | Up $0.00 | $8.41 | $8.41 | 0 |
| Previous close | $8.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-01-2025 | $8.49 | $8.47 | $8.53 | $8.38 | 46,000 |
| 13-01-2025 | $8.40 | $8.40 | $8.57 | $8.39 | 90,600 |
| 10-01-2025 | $8.85 | $8.96 | $8.96 | $8.78 | 97,000 |
| 09-01-2025 | $9.12 | $9.05 | $9.12 | $8.99 | 49,700 |
| 08-01-2025 | $8.92 | $9.01 | $9.04 | $8.80 | 147,300 |
| 07-01-2025 | $9.57 | $9.54 | $9.60 | $9.45 | 47,200 |
| 06-01-2025 | $9.45 | $9.63 | $9.63 | $9.37 | 125,400 |
| 03-01-2025 | $9.70 | $9.63 | $9.72 | $9.63 | 39,600 |
| 02-01-2025 | $9.84 | $9.92 | $9.95 | $9.71 | 38,200 |
| 31-12-2024 | $9.74 | $9.72 | $9.86 | $9.69 | 24,100 |
| 30-12-2024 | $9.46 | $9.55 | $9.70 | $9.46 | 35,500 |
| 27-12-2024 | $9.75 | $9.74 | $9.87 | $9.67 | 82,100 |
| 24-12-2024 | $9.85 | $9.88 | $9.94 | $9.83 | 15,200 |
| 23-12-2024 | $9.94 | $9.91 | $10.01 | $9.80 | 50,200 |
| 20-12-2024 | $10.19 | $10.17 | $10.29 | $10.05 | 76,800 |
| 19-12-2024 | $10.02 | $10.20 | $10.23 | $9.95 | 63,300 |
| 18-12-2024 | $10.26 | $10.50 | $10.56 | $10.19 | 75,500 |
| 17-12-2024 | $10.27 | $10.03 | $10.51 | $10.03 | 75,900 |
| 16-12-2024 | $10.38 | $10.48 | $10.56 | $10.16 | 112,100 |
| 13-12-2024 | $9.70 | $9.75 | $9.83 | $9.55 | 87,100 |
| 12-12-2024 | $9.60 | $8.84 | $9.63 | $8.82 | 154,200 |
| 11-12-2024 | $9.60 | $9.35 | $9.75 | $9.35 | 68,600 |
| 10-12-2024 | $9.47 | $9.35 | $9.63 | $9.34 | 59,100 |
| 09-12-2024 | $9.31 | $9.47 | $9.50 | $9.30 | 34,300 |
| 06-12-2024 | $9.27 | $9.23 | $9.35 | $9.00 | 59,200 |
| 05-12-2024 | $9.38 | $9.50 | $9.56 | $9.37 | 38,000 |
| 04-12-2024 | $9.27 | $9.41 | $9.42 | $9.26 | 53,400 |
| 03-12-2024 | $9.70 | $9.65 | $9.85 | $9.60 | 75,700 |
| 02-12-2024 | $9.34 | $9.04 | $9.45 | $8.90 | 118,800 |
| 29-11-2024 | $8.83 | $8.76 | $8.91 | $8.76 | 24,600 |
Graphs are not available, please refer to the detailed table