Quotes and Market Data
Find a quote
T-Rex 2X Inverse NVIDIA Daily Target ETF
4.42 Up 0.03 (0.68 %)
Delayed : 2024/10/04 19:59:07
- Previous close $4.39
- Opening $4.38
- Price Ask $4.41
- Price Bid $4.41
- Size Bid 1
- Size Ask 1
- Today High $4.61
- Today Low $4.38
- 52 Weeks High $101.61
- 52 Weeks Low $4.21
- Volume 17,351,399
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $6.52
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : BATS
- Ex Dividend Date : 2023/12/26
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 174,348 |
| 03:59 PM | $4.39 | Up $0.00 | $4.39 | $4.38 | 158,123 |
| 03:58 PM | $4.38 | Up $0.00 | $4.39 | $4.38 | 50,432 |
| 03:57 PM | $4.38 | Down $0.00 | $4.38 | $4.38 | 178,972 |
| 03:56 PM | $4.39 | Up $0.00 | $4.39 | $4.38 | 6,466 |
| 03:55 PM | $4.39 | Down $0.00 | $4.39 | $4.38 | 81,343 |
| 03:54 PM | $4.39 | Down $ -0.01 | $4.39 | $4.38 | 80,801 |
| 03:53 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 7,800 |
| 03:52 PM | $4.40 | Up $0.00 | $4.40 | $4.39 | 16,482 |
| 03:51 PM | $4.40 | Up $0.00 | $4.40 | $4.39 | 16,600 |
| 03:50 PM | $4.39 | Down $ -0.01 | $4.40 | $4.39 | 28,739 |
| 03:49 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 3,600 |
| 03:48 PM | $4.40 | Down $0.00 | $4.41 | $4.40 | 8,084 |
| 03:47 PM | $4.41 | Up $0.00 | $4.41 | $4.41 | 7,450 |
| 03:46 PM | $4.40 | Down $ -0.01 | $4.41 | $4.40 | 1,853 |
| 03:45 PM | $4.41 | Up $0.00 | $4.41 | $4.41 | 3,981 |
| 03:44 PM | $4.41 | Up $0.00 | $4.41 | $4.41 | 6,300 |
| 03:43 PM | $4.41 | Down $0.00 | $4.41 | $4.41 | 100 |
| 03:42 PM | $4.41 | Up $0.01 | $4.41 | $4.40 | 5,188 |
| 03:41 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 403 |
| 03:40 PM | $4.40 | Down $0.00 | $4.41 | $4.40 | 3,223 |
| 03:39 PM | $4.41 | Down $ -0.01 | $4.41 | $4.40 | 195,806 |
| 03:38 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 3,000 |
| 03:37 PM | $4.41 | Down $0.00 | $4.42 | $4.41 | 15,185 |
| 03:36 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 53,626 |
| 03:35 PM | $4.41 | Up $0.00 | $4.41 | $4.41 | 200 |
| 03:34 PM | $4.41 | Up $0.00 | $4.41 | $4.41 | 4,700 |
| 03:33 PM | $4.41 | Up $0.00 | $4.41 | $4.40 | 17,500 |
| 03:32 PM | $4.41 | Down $0.00 | $4.41 | $4.41 | 1,540 |
| 03:31 PM | $4.41 | Up $0.00 | $4.41 | $4.41 | 36,212 |
| 03:30 PM | $4.41 | Up $0.00 | $4.41 | $4.41 | 6,454 |
| 03:29 PM | $4.41 | Down $ -0.01 | $4.41 | $4.41 | 1,483 |
| 03:28 PM | $4.42 | Up $0.01 | $4.42 | $4.42 | 8,896 |
| 03:27 PM | $4.41 | Down $ -0.01 | $4.42 | $4.41 | 8,159 |
| 03:26 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 76,777 |
| 03:25 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 15,490 |
| 03:24 PM | $4.41 | Down $0.00 | $4.42 | $4.41 | 2,853 |
| 03:23 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 10,523 |
| 03:22 PM | $4.41 | Down $0.00 | $4.42 | $4.41 | 720 |
| 03:21 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 4,000 |
| 03:20 PM | $4.42 | Down $0.00 | $4.42 | $4.41 | 87,033 |
| 03:19 PM | $4.42 | Down $ -0.01 | $4.42 | $4.42 | 90,022 |
| 03:17 PM | $4.43 | Up $0.01 | $4.43 | $4.43 | 500 |
| 03:17 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 0 |
| 03:16 PM | $4.42 | Down $0.00 | $4.43 | $4.42 | 700 |
| 03:15 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 200 |
| 03:14 PM | $4.42 | Up $0.00 | $4.43 | $4.42 | 13,697 |
| 03:13 PM | $4.42 | Down $0.00 | $4.42 | $4.42 | 358 |
| 03:12 PM | $4.42 | Down $0.00 | $4.42 | $4.42 | 600 |
| 03:11 PM | $4.43 | Up $0.00 | $4.43 | $4.42 | 74,824 |
| 03:10 PM | $4.42 | Up $0.01 | $4.43 | $4.42 | 259,672 |
| 03:09 PM | $4.41 | Down $0.00 | $4.42 | $4.41 | 400 |
| 03:08 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 400 |
| 03:07 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 30,500 |
| 03:06 PM | $4.42 | Down $0.00 | $4.42 | $4.42 | 950 |
| 03:05 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 50,310 |
| 03:03 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 752 |
| 03:03 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 0 |
| 03:02 PM | $4.42 | Down $0.00 | $4.42 | $4.41 | 15,550 |
| 03:01 PM | $4.42 | Up $0.01 | $4.42 | $4.41 | 61,487 |
| 03:00 PM | $4.41 | Up $0.00 | $4.41 | $4.40 | 16,968 |
| 02:59 PM | $4.41 | Down $0.00 | $4.41 | $4.41 | 100 |
| 02:58 PM | $4.41 | Down $0.00 | $4.41 | $4.41 | 70,768 |
| 02:57 PM | $4.41 | Down $ -0.01 | $4.42 | $4.41 | 13,420 |
| 02:55 PM | $4.42 | Up $0.01 | $4.42 | $4.41 | 3,203 |
| 02:55 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 0 |
| 02:54 PM | $4.41 | Down $0.00 | $4.41 | $4.41 | 169 |
| 02:53 PM | $4.41 | Down $0.00 | $4.41 | $4.41 | 380 |
| 02:52 PM | $4.41 | Down $ -0.01 | $4.41 | $4.41 | 65,335 |
| 02:51 PM | $4.42 | Up $0.01 | $4.42 | $4.42 | 300 |
| 02:50 PM | $4.41 | Down $ -0.01 | $4.42 | $4.41 | 3,752 |
| 02:49 PM | $4.42 | Down $0.00 | $4.42 | $4.42 | 99,855 |
| 02:48 PM | $4.42 | Down $ -0.01 | $4.43 | $4.42 | 3,380 |
| 02:47 PM | $4.43 | Up $0.01 | $4.43 | $4.42 | 11,588 |
| 02:46 PM | $4.42 | Up $0.00 | $4.43 | $4.42 | 21,045 |
| 02:45 PM | $4.42 | Up $0.01 | $4.43 | $4.42 | 30,190 |
| 02:44 PM | $4.42 | Down $0.00 | $4.42 | $4.42 | 29,560 |
| 02:43 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 24,477 |
| 02:42 PM | $4.42 | Up $0.01 | $4.42 | $4.41 | 620 |
| 02:41 PM | $4.41 | Down $ -0.01 | $4.41 | $4.41 | 6,300 |
| 02:40 PM | $4.42 | Down $0.00 | $4.43 | $4.41 | 54,255 |
| 02:39 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 720 |
| 02:38 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 1,072 |
| 02:37 PM | $4.42 | Up $0.01 | $4.42 | $4.41 | 36,466 |
| 02:36 PM | $4.41 | Down $0.00 | $4.41 | $4.41 | 40,622 |
| 02:35 PM | $4.41 | Up $0.01 | $4.41 | $4.40 | 2,963 |
| 02:34 PM | $4.40 | Up $0.00 | $4.41 | $4.40 | 3,550 |
| 02:33 PM | $4.40 | Down $0.00 | $4.41 | $4.40 | 27,980 |
| 02:32 PM | $4.41 | Down $ -0.01 | $4.42 | $4.41 | 52,246 |
| 02:31 PM | $4.42 | Up $0.01 | $4.42 | $4.41 | 9,450 |
| 02:30 PM | $4.41 | Down $0.00 | $4.41 | $4.41 | 41,004 |
| 02:29 PM | $4.41 | Up $0.00 | $4.41 | $4.41 | 24,816 |
| 02:28 PM | $4.41 | Down $ -0.01 | $4.42 | $4.41 | 53,600 |
| 02:27 PM | $4.42 | Up $0.00 | $4.43 | $4.42 | 93,852 |
| 02:26 PM | $4.42 | Down $0.00 | $4.42 | $4.42 | 900 |
| 02:25 PM | $4.42 | Down $0.00 | $4.43 | $4.42 | 44,933 |
| 02:23 PM | $4.42 | Down $ -0.01 | $4.43 | $4.42 | 4,882 |
| 02:23 PM | $4.42 | Up $0.00 | $4.43 | $4.42 | 0 |
| 02:21 PM | $4.43 | Down $ -0.01 | $4.44 | $4.43 | 260 |
| 02:21 PM | $4.43 | Up $0.00 | $4.44 | $4.43 | 0 |
| 02:20 PM | $4.44 | Down $0.00 | $4.44 | $4.44 | 2,603 |
| 02:19 PM | $4.44 | Up $0.01 | $4.44 | $4.44 | 300 |
| 02:18 PM | $4.43 | Down $0.00 | $4.43 | $4.43 | 600 |
| 02:17 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 130 |
| 02:16 PM | $4.43 | Down $ -0.01 | $4.45 | $4.43 | 60,461 |
| 02:15 PM | $4.45 | Up $0.00 | $4.45 | $4.44 | 78,113 |
| 02:14 PM | $4.45 | Down $0.00 | $4.45 | $4.44 | 860 |
| 02:13 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 11,640 |
| 02:11 PM | $4.45 | Up $0.02 | $4.45 | $4.44 | 30,071 |
| 02:11 PM | $4.45 | Up $0.00 | $4.45 | $4.44 | 0 |
| 02:09 PM | $4.43 | Down $0.00 | $4.44 | $4.43 | 400 |
| 02:09 PM | $4.43 | Up $0.00 | $4.44 | $4.43 | 0 |
| 02:08 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 400 |
| 02:07 PM | $4.44 | Down $ -0.01 | $4.44 | $4.44 | 1,079 |
| 02:06 PM | $4.44 | Down $0.00 | $4.45 | $4.44 | 2,893 |
| 02:05 PM | $4.45 | Up $0.00 | $4.45 | $4.44 | 2,120 |
| 02:04 PM | $4.45 | Up $0.00 | $4.45 | $4.44 | 10,890 |
| 02:03 PM | $4.44 | Down $ -0.01 | $4.45 | $4.44 | 11,260 |
| 02:02 PM | $4.45 | Up $0.01 | $4.46 | $4.45 | 7,340 |
| 02:01 PM | $4.45 | Down $0.00 | $4.45 | $4.44 | 1,630 |
| 02:00 PM | $4.45 | Down $ -0.01 | $4.46 | $4.45 | 69,047 |
| 01:59 PM | $4.46 | Up $0.01 | $4.46 | $4.44 | 25,955 |
| 01:58 PM | $4.45 | Up $0.00 | $4.45 | $4.44 | 949 |
| 01:57 PM | $4.45 | Up $0.01 | $4.45 | $4.44 | 5,200 |
| 01:56 PM | $4.44 | Up $0.00 | $4.45 | $4.44 | 93,377 |
| 01:55 PM | $4.44 | Down $ -0.01 | $4.45 | $4.43 | 30,979 |
| 01:54 PM | $4.45 | Up $0.00 | $4.45 | $4.44 | 7,480 |
| 01:53 PM | $4.45 | Up $0.00 | $4.45 | $4.44 | 103,292 |
| 01:52 PM | $4.44 | Up $0.01 | $4.44 | $4.43 | 5,140 |
| 01:51 PM | $4.43 | Up $0.00 | $4.43 | $4.42 | 17,751 |
| 01:50 PM | $4.43 | Down $0.00 | $4.43 | $4.42 | 600 |
| 01:49 PM | $4.43 | Up $0.01 | $4.43 | $4.42 | 60,931 |
| 01:47 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 670 |
| 01:47 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 0 |
| 01:46 PM | $4.42 | Down $ -0.01 | $4.42 | $4.42 | 130 |
| 01:45 PM | $4.43 | Up $0.01 | $4.43 | $4.42 | 40,271 |
| 01:44 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 24,715 |
| 01:43 PM | $4.42 | Down $ -0.01 | $4.42 | $4.41 | 13,862 |
| 01:42 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 15,401 |
| 01:41 PM | $4.43 | Down $0.00 | $4.43 | $4.43 | 250 |
| 01:40 PM | $4.43 | Up $0.00 | $4.44 | $4.43 | 38,630 |
| 01:39 PM | $4.43 | Down $ -0.02 | $4.45 | $4.43 | 20,090 |
| 01:38 PM | $4.45 | Up $0.00 | $4.46 | $4.44 | 62,606 |
| 01:37 PM | $4.45 | Up $0.02 | $4.47 | $4.44 | 116,789 |
| 01:35 PM | $4.44 | Up $0.00 | $4.44 | $4.43 | 72,337 |
| 01:35 PM | $4.44 | Up $0.00 | $4.44 | $4.43 | 0 |
| 01:34 PM | $4.43 | Up $0.00 | $4.43 | $4.42 | 46,526 |
| 01:33 PM | $4.43 | Down $0.00 | $4.43 | $4.42 | 7,275 |
| 01:32 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 5,420 |
| 01:31 PM | $4.43 | Down $ -0.02 | $4.45 | $4.43 | 6,584 |
| 01:30 PM | $4.45 | Down $0.00 | $4.45 | $4.45 | 220 |
| 01:29 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 165 |
| 01:28 PM | $4.45 | Up $0.01 | $4.45 | $4.44 | 41,186 |
| 01:27 PM | $4.44 | Down $0.00 | $4.45 | $4.44 | 1,880 |
| 01:26 PM | $4.45 | Up $0.01 | $4.45 | $4.44 | 8,730 |
| 01:25 PM | $4.44 | Up $0.00 | $4.45 | $4.44 | 142,257 |
| 01:24 PM | $4.44 | Down $0.00 | $4.44 | $4.44 | 150 |
| 01:23 PM | $4.44 | Up $0.00 | $4.45 | $4.44 | 14,280 |
| 01:21 PM | $4.44 | Up $0.01 | $4.44 | $4.43 | 19,444 |
| 01:21 PM | $4.44 | Up $0.00 | $4.44 | $4.43 | 0 |
| 01:20 PM | $4.43 | Down $0.00 | $4.43 | $4.43 | 131,482 |
| 01:19 PM | $4.43 | Down $0.00 | $4.44 | $4.43 | 1,120 |
| 01:18 PM | $4.43 | Down $0.00 | $4.44 | $4.43 | 3,610 |
| 01:17 PM | $4.43 | Up $0.00 | $4.44 | $4.42 | 114,392 |
| 01:16 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 568 |
| 01:15 PM | $4.43 | Down $0.00 | $4.43 | $4.43 | 350 |
| 01:14 PM | $4.43 | Down $0.00 | $4.44 | $4.43 | 5,673 |
| 01:13 PM | $4.43 | Down $0.00 | $4.43 | $4.43 | 13,403 |
| 01:12 PM | $4.44 | Up $0.00 | $4.44 | $4.43 | 33,167 |
| 01:11 PM | $4.43 | Down $ -0.01 | $4.44 | $4.43 | 10,100 |
| 01:10 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 600 |
| 01:09 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 3,376 |
| 01:08 PM | $4.44 | Down $0.00 | $4.44 | $4.44 | 226 |
| 01:06 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 3,800 |
| 01:06 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 0 |
| 01:05 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 10,830 |
| 01:04 PM | $4.44 | Down $ -0.01 | $4.44 | $4.44 | 100 |
| 01:03 PM | $4.44 | Down $0.00 | $4.44 | $4.43 | 34,016 |
| 01:02 PM | $4.45 | Up $0.01 | $4.45 | $4.44 | 7,759 |
| 01:01 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 2,220 |
| 01:00 PM | $4.43 | Up $0.00 | $4.44 | $4.43 | 16,015 |
| 12:59 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 16,587 |
| 12:58 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 27,282 |
| 12:57 PM | $4.43 | Down $0.00 | $4.43 | $4.43 | 17,681 |
| 12:56 PM | $4.43 | Up $0.00 | $4.44 | $4.43 | 55,742 |
| 12:55 PM | $4.43 | Down $ -0.01 | $4.44 | $4.43 | 51,502 |
| 12:54 PM | $4.44 | Up $0.01 | $4.44 | $4.43 | 65,889 |
| 12:53 PM | $4.43 | Down $0.00 | $4.44 | $4.43 | 17,172 |
| 12:52 PM | $4.43 | Down $0.00 | $4.44 | $4.43 | 23,402 |
| 12:51 PM | $4.43 | Up $0.00 | $4.44 | $4.43 | 3,289 |
| 12:50 PM | $4.43 | Up $0.01 | $4.43 | $4.42 | 28,695 |
| 12:49 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 1,965 |
| 12:48 PM | $4.42 | Down $0.00 | $4.42 | $4.41 | 13,339 |
| 12:47 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 100 |
| 12:46 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 11,745 |
| 12:45 PM | $4.42 | Down $0.00 | $4.42 | $4.42 | 1,150 |
| 12:44 PM | $4.42 | Down $0.00 | $4.42 | $4.42 | 4,988 |
| 12:43 PM | $4.42 | Down $ -0.01 | $4.44 | $4.42 | 47,723 |
| 12:42 PM | $4.43 | Down $ -0.01 | $4.44 | $4.43 | 14,864 |
| 12:41 PM | $4.44 | Up $0.01 | $4.44 | $4.43 | 43,465 |
| 12:40 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 28,316 |
| 12:39 PM | $4.43 | Down $0.00 | $4.43 | $4.42 | 42,085 |
| 12:38 PM | $4.43 | Down $ -0.01 | $4.44 | $4.43 | 62,372 |
| 12:37 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 3,409 |
| 12:36 PM | $4.44 | Down $ -0.01 | $4.44 | $4.43 | 23,791 |
| 12:35 PM | $4.44 | Down $ -0.02 | $4.45 | $4.44 | 15,826 |
| 12:34 PM | $4.47 | Up $0.01 | $4.47 | $4.46 | 49,488 |
| 12:33 PM | $4.45 | Down $0.00 | $4.46 | $4.45 | 7,240 |
| 12:32 PM | $4.46 | Down $0.00 | $4.47 | $4.46 | 30,002 |
| 12:30 PM | $4.46 | Up $0.00 | $4.47 | $4.46 | 30,831 |
| 12:30 PM | $4.46 | Up $0.00 | $4.47 | $4.46 | 0 |
| 12:29 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 31,092 |
| 12:28 PM | $4.46 | Down $ -0.01 | $4.46 | $4.46 | 12,560 |
| 12:27 PM | $4.46 | Down $0.00 | $4.47 | $4.46 | 48,713 |
| 12:26 PM | $4.47 | Down $0.00 | $4.47 | $4.47 | 11,000 |
| 12:25 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 100 |
| 12:24 PM | $4.47 | Up $0.00 | $4.47 | $4.46 | 21,320 |
| 12:23 PM | $4.47 | Up $0.00 | $4.47 | $4.45 | 23,283 |
| 12:22 PM | $4.46 | Up $0.01 | $4.46 | $4.45 | 17,144 |
| 12:21 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 12,195 |
| 12:20 PM | $4.45 | Down $0.00 | $4.45 | $4.44 | 600 |
| 12:19 PM | $4.45 | Down $0.00 | $4.46 | $4.45 | 41,862 |
| 12:18 PM | $4.45 | Down $ -0.01 | $4.46 | $4.45 | 6,870 |
| 12:17 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 20,150 |
| 12:16 PM | $4.46 | Up $0.01 | $4.46 | $4.46 | 55,989 |
| 12:15 PM | $4.45 | Down $ -0.01 | $4.46 | $4.45 | 26,701 |
| 12:14 PM | $4.46 | Up $0.00 | $4.47 | $4.45 | 84,732 |
| 12:13 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 11,105 |
| 12:12 PM | $4.46 | Up $0.01 | $4.46 | $4.45 | 1,500 |
| 12:11 PM | $4.45 | Down $ -0.01 | $4.46 | $4.45 | 14,637 |
| 12:10 PM | $4.46 | Up $0.00 | $4.47 | $4.45 | 78,903 |
| 12:09 PM | $4.46 | Up $0.01 | $4.46 | $4.46 | 3,832 |
| 12:08 PM | $4.45 | Up $0.01 | $4.46 | $4.44 | 36,733 |
| 12:07 PM | $4.44 | Down $0.00 | $4.44 | $4.44 | 14,449 |
| 12:06 PM | $4.44 | Up $0.01 | $4.44 | $4.44 | 7,700 |
| 12:05 PM | $4.44 | Up $0.01 | $4.44 | $4.43 | 13,594 |
| 12:04 PM | $4.43 | Down $ -0.01 | $4.43 | $4.43 | 33,065 |
| 12:03 PM | $4.44 | Up $0.01 | $4.44 | $4.43 | 51,294 |
| 12:02 PM | $4.43 | Down $ -0.01 | $4.44 | $4.43 | 50,086 |
| 12:01 PM | $4.44 | Up $0.00 | $4.44 | $4.43 | 20,397 |
| 12:00 PM | $4.43 | Down $0.00 | $4.43 | $4.42 | 86,302 |
| 11:59 AM | $4.43 | Down $ -0.01 | $4.44 | $4.43 | 9,675 |
| 11:58 AM | $4.44 | Up $0.01 | $4.44 | $4.44 | 40,718 |
| 11:57 AM | $4.44 | Down $0.00 | $4.44 | $4.44 | 9,059 |
| 11:56 AM | $4.44 | Down $ -0.01 | $4.44 | $4.43 | 50,391 |
| 11:55 AM | $4.45 | Down $ -0.01 | $4.46 | $4.45 | 56,907 |
| 11:54 AM | $4.45 | Down $ -0.01 | $4.46 | $4.45 | 62,666 |
| 11:53 AM | $4.46 | Down $0.00 | $4.46 | $4.46 | 13,682 |
| 11:52 AM | $4.46 | Down $ -0.01 | $4.47 | $4.46 | 11,569 |
| 11:51 AM | $4.47 | Down $ -0.01 | $4.48 | $4.47 | 110,316 |
| 11:50 AM | $4.48 | Down $ -0.01 | $4.50 | $4.48 | 7,974 |
| 11:49 AM | $4.49 | Up $0.01 | $4.50 | $4.48 | 60,347 |
| 11:48 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 20,210 |
| 11:47 AM | $4.48 | Up $0.01 | $4.48 | $4.47 | 22,121 |
| 11:46 AM | $4.47 | Down $ -0.01 | $4.47 | $4.47 | 49,805 |
| 11:45 AM | $4.48 | Up $0.01 | $4.48 | $4.46 | 41,568 |
| 11:44 AM | $4.47 | Up $0.00 | $4.47 | $4.46 | 25,920 |
| 11:43 AM | $4.47 | Up $0.01 | $4.47 | $4.46 | 36,706 |
| 11:42 AM | $4.46 | Down $0.00 | $4.46 | $4.45 | 122,307 |
| 11:41 AM | $4.46 | Down $ -0.01 | $4.47 | $4.46 | 78,005 |
| 11:40 AM | $4.48 | Down $ -0.02 | $4.49 | $4.48 | 7,947 |
| 11:39 AM | $4.49 | Up $0.00 | $4.50 | $4.49 | 37,614 |
| 11:38 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 210 |
| 11:37 AM | $4.49 | Down $0.00 | $4.49 | $4.48 | 17,031 |
| 11:36 AM | $4.49 | Up $0.02 | $4.49 | $4.47 | 70,373 |
| 11:35 AM | $4.48 | Down $ -0.01 | $4.48 | $4.47 | 27,220 |
| 11:34 AM | $4.48 | Down $ -0.01 | $4.50 | $4.48 | 54,104 |
| 11:33 AM | $4.49 | Down $ -0.01 | $4.51 | $4.49 | 201,329 |
| 11:32 AM | $4.50 | Up $0.01 | $4.50 | $4.48 | 68,589 |
| 11:31 AM | $4.49 | Up $0.00 | $4.50 | $4.49 | 3,830 |
| 11:30 AM | $4.49 | Up $0.01 | $4.51 | $4.49 | 103,441 |
| 11:29 AM | $4.48 | Up $0.01 | $4.49 | $4.47 | 119,612 |
| 11:28 AM | $4.48 | Down $ -0.01 | $4.48 | $4.48 | 16,015 |
| 11:27 AM | $4.49 | Up $0.01 | $4.49 | $4.48 | 76,927 |
| 11:26 AM | $4.48 | Up $0.00 | $4.48 | $4.47 | 44,894 |
| 11:25 AM | $4.47 | Up $0.01 | $4.48 | $4.46 | 50,321 |
| 11:24 AM | $4.46 | Down $ -0.02 | $4.48 | $4.46 | 66,022 |
| 11:23 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 20,430 |
| 11:22 AM | $4.48 | Up $0.02 | $4.48 | $4.46 | 75,276 |
| 11:21 AM | $4.46 | Down $ -0.01 | $4.47 | $4.46 | 79,411 |
| 11:20 AM | $4.47 | Up $0.01 | $4.48 | $4.46 | 92,953 |
| 11:19 AM | $4.46 | Down $0.00 | $4.46 | $4.46 | 310 |
| 11:18 AM | $4.46 | Up $0.00 | $4.46 | $4.46 | 10,200 |
| 11:17 AM | $4.46 | Down $0.00 | $4.46 | $4.45 | 31,658 |
| 11:16 AM | $4.46 | Down $ -0.01 | $4.47 | $4.46 | 41,509 |
| 11:15 AM | $4.47 | Down $ -0.01 | $4.49 | $4.47 | 41,965 |
| 11:14 AM | $4.48 | Up $0.01 | $4.49 | $4.47 | 20,540 |
| 11:13 AM | $4.48 | Up $0.02 | $4.48 | $4.46 | 24,510 |
| 11:12 AM | $4.46 | Up $0.00 | $4.46 | $4.45 | 14,701 |
| 11:11 AM | $4.46 | Up $0.01 | $4.46 | $4.44 | 55,418 |
| 11:10 AM | $4.45 | Down $ -0.01 | $4.46 | $4.45 | 87,014 |
| 11:09 AM | $4.46 | Up $0.01 | $4.46 | $4.44 | 55,520 |
| 11:08 AM | $4.45 | Down $0.00 | $4.45 | $4.44 | 20,546 |
| 11:07 AM | $4.45 | Up $0.00 | $4.46 | $4.45 | 56,955 |
| 11:06 AM | $4.45 | Up $0.00 | $4.46 | $4.45 | 47,051 |
| 11:05 AM | $4.45 | Down $ -0.01 | $4.45 | $4.44 | 51,822 |
| 11:04 AM | $4.46 | Up $0.00 | $4.46 | $4.45 | 24,326 |
| 11:03 AM | $4.46 | Down $0.00 | $4.46 | $4.45 | 23,851 |
| 11:02 AM | $4.46 | Down $0.00 | $4.46 | $4.45 | 66,526 |
| 11:01 AM | $4.46 | Down $ -0.01 | $4.48 | $4.46 | 167,721 |
| 11:00 AM | $4.47 | Down $ -0.01 | $4.47 | $4.46 | 82,989 |
| 10:59 AM | $4.48 | Down $ -0.01 | $4.48 | $4.48 | 37,181 |
| 10:58 AM | $4.48 | Down $0.00 | $4.49 | $4.48 | 54,051 |
| 10:57 AM | $4.49 | Up $0.00 | $4.49 | $4.48 | 5,900 |
| 10:56 AM | $4.49 | Down $0.00 | $4.50 | $4.49 | 75,455 |
| 10:55 AM | $4.49 | Down $ -0.01 | $4.50 | $4.48 | 115,381 |
| 10:54 AM | $4.50 | Up $0.01 | $4.50 | $4.49 | 42,267 |
| 10:53 AM | $4.49 | Up $0.00 | $4.50 | $4.49 | 192,839 |
| 10:52 AM | $4.49 | Down $ -0.01 | $4.49 | $4.49 | 59,886 |
| 10:51 AM | $4.50 | Up $0.01 | $4.50 | $4.49 | 77,389 |
| 10:50 AM | $4.49 | Down $ -0.02 | $4.51 | $4.48 | 52,267 |
| 10:49 AM | $4.50 | Up $0.00 | $4.51 | $4.50 | 96,254 |
| 10:48 AM | $4.50 | Down $ -0.01 | $4.52 | $4.50 | 64,001 |
| 10:47 AM | $4.52 | Up $0.01 | $4.52 | $4.50 | 109,937 |
| 10:46 AM | $4.50 | Up $0.00 | $4.51 | $4.49 | 91,135 |
| 10:45 AM | $4.50 | Up $0.01 | $4.51 | $4.48 | 105,326 |
| 10:44 AM | $4.49 | Down $ -0.01 | $4.50 | $4.49 | 40,685 |
| 10:43 AM | $4.51 | Down $ -0.01 | $4.52 | $4.50 | 50,852 |
| 10:42 AM | $4.52 | Up $0.00 | $4.52 | $4.50 | 108,223 |
| 10:41 AM | $4.51 | Up $0.00 | $4.52 | $4.50 | 134,999 |
| 10:40 AM | $4.51 | Down $ -0.03 | $4.54 | $4.51 | 67,595 |
| 10:39 AM | $4.53 | Down $ -0.01 | $4.54 | $4.53 | 9,000 |
| 10:38 AM | $4.54 | Up $0.00 | $4.54 | $4.53 | 25,270 |
| 10:37 AM | $4.54 | Up $0.00 | $4.54 | $4.53 | 34,129 |
| 10:36 AM | $4.54 | Up $0.00 | $4.54 | $4.52 | 77,771 |
| 10:35 AM | $4.53 | Down $0.00 | $4.54 | $4.53 | 49,292 |
| 10:34 AM | $4.54 | Up $0.00 | $4.55 | $4.53 | 52,238 |
| 10:33 AM | $4.54 | Down $ -0.01 | $4.54 | $4.52 | 182,376 |
| 10:32 AM | $4.54 | Down $ -0.02 | $4.57 | $4.54 | 101,934 |
| 10:31 AM | $4.56 | Up $0.01 | $4.57 | $4.55 | 226,466 |
| 10:30 AM | $4.55 | Down $0.00 | $4.57 | $4.55 | 141,486 |
| 10:29 AM | $4.56 | Down $ -0.01 | $4.57 | $4.56 | 102,400 |
| 10:28 AM | $4.56 | Up $0.01 | $4.57 | $4.54 | 56,209 |
| 10:27 AM | $4.56 | Up $0.01 | $4.58 | $4.55 | 141,749 |
| 10:26 AM | $4.55 | Down $0.00 | $4.56 | $4.55 | 29,024 |
| 10:25 AM | $4.55 | Up $0.00 | $4.55 | $4.54 | 41,640 |
| 10:24 AM | $4.55 | Down $ -0.01 | $4.56 | $4.55 | 20,749 |
| 10:23 AM | $4.55 | Down $ -0.01 | $4.57 | $4.55 | 85,930 |
| 10:22 AM | $4.56 | Up $0.03 | $4.56 | $4.53 | 70,358 |
| 10:21 AM | $4.53 | Down $0.00 | $4.54 | $4.52 | 33,098 |
| 10:20 AM | $4.53 | Up $0.01 | $4.54 | $4.52 | 28,312 |
| 10:19 AM | $4.52 | Down $ -0.01 | $4.53 | $4.51 | 39,606 |
| 10:18 AM | $4.53 | Up $0.02 | $4.53 | $4.52 | 36,968 |
| 10:17 AM | $4.51 | Down $ -0.03 | $4.54 | $4.51 | 48,286 |
| 10:16 AM | $4.54 | Down $0.00 | $4.55 | $4.54 | 89,841 |
| 10:15 AM | $4.55 | Up $0.00 | $4.55 | $4.54 | 18,733 |
| 10:14 AM | $4.54 | Down $ -0.01 | $4.56 | $4.54 | 40,063 |
| 10:13 AM | $4.55 | Down $ -0.02 | $4.58 | $4.55 | 105,463 |
| 10:12 AM | $4.57 | Up $0.00 | $4.59 | $4.56 | 46,772 |
| 10:11 AM | $4.57 | Down $ -0.02 | $4.60 | $4.56 | 59,835 |
| 10:10 AM | $4.59 | Up $0.01 | $4.61 | $4.58 | 69,099 |
| 10:09 AM | $4.58 | Up $0.02 | $4.58 | $4.57 | 139,255 |
| 10:08 AM | $4.57 | Up $0.02 | $4.57 | $4.54 | 120,758 |
| 10:07 AM | $4.54 | Up $0.02 | $4.55 | $4.52 | 134,597 |
| 10:06 AM | $4.52 | Up $0.00 | $4.53 | $4.51 | 116,484 |
| 10:05 AM | $4.52 | Up $0.00 | $4.52 | $4.51 | 60,842 |
| 10:04 AM | $4.52 | Up $0.01 | $4.52 | $4.49 | 77,993 |
| 10:03 AM | $4.51 | Down $0.00 | $4.52 | $4.50 | 56,405 |
| 10:02 AM | $4.51 | Down $ -0.02 | $4.54 | $4.51 | 67,988 |
| 10:01 AM | $4.53 | Down $0.00 | $4.55 | $4.53 | 105,061 |
| 10:00 AM | $4.53 | Up $0.01 | $4.55 | $4.53 | 39,797 |
| 09:59 AM | $4.53 | Up $0.01 | $4.53 | $4.51 | 58,491 |
| 09:58 AM | $4.52 | Down $ -0.02 | $4.54 | $4.52 | 75,501 |
| 09:57 AM | $4.53 | Down $ -0.01 | $4.55 | $4.51 | 133,437 |
| 09:56 AM | $4.54 | Up $0.04 | $4.55 | $4.49 | 176,167 |
| 09:55 AM | $4.50 | Down $0.00 | $4.51 | $4.49 | 34,310 |
| 09:54 AM | $4.51 | Up $0.02 | $4.51 | $4.49 | 54,033 |
| 09:53 AM | $4.49 | Up $0.02 | $4.50 | $4.47 | 47,334 |
| 09:52 AM | $4.47 | Up $0.00 | $4.47 | $4.45 | 22,384 |
| 09:51 AM | $4.47 | Down $ -0.01 | $4.48 | $4.47 | 94,566 |
| 09:50 AM | $4.48 | Up $0.04 | $4.48 | $4.45 | 52,294 |
| 09:49 AM | $4.45 | Down $ -0.01 | $4.46 | $4.44 | 44,071 |
| 09:48 AM | $4.46 | Up $0.01 | $4.46 | $4.44 | 26,131 |
| 09:47 AM | $4.45 | Up $0.00 | $4.49 | $4.44 | 54,394 |
| 09:46 AM | $4.45 | Up $0.02 | $4.46 | $4.43 | 30,992 |
| 09:45 AM | $4.43 | Down $ -0.02 | $4.45 | $4.43 | 16,585 |
| 09:44 AM | $4.45 | Up $0.03 | $4.45 | $4.42 | 58,075 |
| 09:43 AM | $4.42 | Up $0.00 | $4.43 | $4.41 | 13,302 |
| 09:42 AM | $4.42 | Down $0.00 | $4.43 | $4.42 | 25,456 |
| 09:41 AM | $4.42 | Down $ -0.02 | $4.44 | $4.42 | 19,152 |
| 09:40 AM | $4.44 | Up $0.02 | $4.44 | $4.42 | 58,809 |
| 09:39 AM | $4.42 | Down $0.00 | $4.42 | $4.41 | 24,682 |
| 09:38 AM | $4.42 | Down $ -0.02 | $4.43 | $4.42 | 23,630 |
| 09:37 AM | $4.44 | Down $0.00 | $4.45 | $4.43 | 28,605 |
| 09:36 AM | $4.44 | Up $0.00 | $4.45 | $4.43 | 192,783 |
| 09:35 AM | $4.44 | Up $0.00 | $4.45 | $4.43 | 16,772 |
| 09:34 AM | $4.44 | Down $ -0.03 | $4.44 | $4.43 | 16,934 |
| 09:33 AM | $4.47 | Up $0.03 | $4.47 | $4.43 | 48,663 |
| 09:32 AM | $4.44 | Up $0.03 | $4.45 | $4.42 | 64,534 |
| 09:31 AM | $4.41 | Up $0.02 | $4.42 | $4.39 | 22,605 |
| 09:30 AM | $4.39 | Down $ -0.14 | $4.40 | $4.38 | 107,919 |
| Previous close | $4.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-10-2024 | $4.39 | $4.43 | $4.47 | $4.38 | 6,200,362 |
| 03-10-2024 | $4.53 | $4.52 | $4.65 | $4.50 | 7,566,519 |
| 02-10-2024 | $4.87 | $4.86 | $4.96 | $4.81 | 6,320,131 |
| 01-10-2024 | $5.02 | $5.00 | $5.10 | $4.93 | 10,795,932 |
| 30-09-2024 | $4.67 | $4.73 | $4.84 | $4.66 | 7,292,788 |
| 27-09-2024 | $4.68 | $4.73 | $4.82 | $4.66 | 7,496,231 |
| 26-09-2024 | $4.49 | $4.45 | $4.65 | $4.44 | 8,619,298 |
| 25-09-2024 | $4.52 | $4.51 | $4.59 | $4.49 | 8,006,924 |
| 24-09-2024 | $4.72 | $4.76 | $4.79 | $4.64 | 11,187,819 |
| 23-09-2024 | $5.12 | $5.14 | $5.22 | $5.10 | 6,302,911 |
| 20-09-2024 | $5.14 | $5.12 | $5.19 | $5.08 | 5,138,621 |
| 19-09-2024 | $4.99 | $4.90 | $5.01 | $4.83 | 4,590,125 |
| 18-09-2024 | $5.42 | $5.37 | $5.43 | $5.02 | 10,472,787 |
| 17-09-2024 | $5.20 | $5.06 | $5.28 | $5.05 | 7,428,984 |
| 16-09-2024 | $5.11 | $5.15 | $5.20 | $5.08 | 4,048,780 |
| 13-09-2024 | $4.93 | $4.93 | $4.98 | $4.90 | 4,844,428 |
| 12-09-2024 | $4.91 | $5.01 | $5.01 | $4.78 | 7,081,109 |
| 11-09-2024 | $5.12 | $5.76 | $5.77 | $5.09 | 15,796,402 |
| 10-09-2024 | $6.12 | $6.44 | $6.48 | $6.10 | 4,487,553 |
| 09-09-2024 | $6.29 | $6.44 | $6.53 | $6.29 | 4,181,377 |
| 06-09-2024 | $6.77 | $6.91 | $6.99 | $6.67 | 7,801,302 |
| 05-09-2024 | $6.26 | $6.36 | $6.37 | $6.19 | 8,035,824 |
| 04-09-2024 | $6.38 | $6.18 | $6.47 | $6.01 | 9,141,307 |
| 03-09-2024 | $6.17 | $5.96 | $6.23 | $5.92 | 8,051,517 |
| 30-08-2024 | $5.17 | $5.29 | $5.33 | $5.16 | 7,093,329 |
| 29-08-2024 | $5.34 | $5.07 | $5.41 | $5.02 | 10,916,532 |
| 28-08-2024 | $4.74 | $4.74 | $4.86 | $4.66 | 9,450,991 |
| 27-08-2024 | $4.55 | $4.57 | $4.60 | $4.48 | 4,507,807 |
| 26-08-2024 | $4.68 | $4.68 | $4.74 | $4.61 | 7,094,118 |
| 23-08-2024 | $4.49 | $4.58 | $4.69 | $4.48 | 4,655,569 |
Graphs are not available, please refer to the detailed table