Quotes and Market Data
Find a quote
VEREN INC
7.12 Down -0.37 (-5.20 %)
Delayed : 2025/02/21 16:00:01
- Previous close $7.49
- Opening $7.47
- Price Ask $7.11
- Price Bid $7.11
- Size Bid 76
- Size Ask 1
- Today High $7.47
- Today Low $7.02
- 52 Weeks High $12.67
- 52 Weeks Low $6.34
- Volume 5,704,305
Fundamentals
- P/E Ratio : 9.37
- Earnings/Share : 1.00
- Dividends/Share : $0.12
- Current Div. Yield : 6.46
- Market Cap (M) : 4,382.64
- Shares Out (M) : 615.54
- Exchange : XTSE
- Ex Dividend Date : 2024/12/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.12 | Up $0.00 | $7.12 | $7.12 | 800,000 |
| 03:59 PM | $7.12 | Down $ -0.01 | $7.13 | $7.12 | 64,800 |
| 03:58 PM | $7.13 | Up $0.00 | $7.13 | $7.13 | 5,800 |
| 03:57 PM | $7.13 | Down $0.00 | $7.13 | $7.13 | 1,400 |
| 03:56 PM | $7.13 | Down $ -0.01 | $7.14 | $7.13 | 60,600 |
| 03:55 PM | $7.14 | Up $0.00 | $7.14 | $7.14 | 30,200 |
| 03:54 PM | $7.14 | Down $0.00 | $7.14 | $7.13 | 46,600 |
| 03:53 PM | $7.14 | Up $0.02 | $7.14 | $7.11 | 125,000 |
| 03:52 PM | $7.12 | Up $0.00 | $7.12 | $7.11 | 5,200 |
| 03:51 PM | $7.12 | Up $0.00 | $7.12 | $7.12 | 4,900 |
| 03:50 PM | $7.12 | Up $0.00 | $7.12 | $7.11 | 15,700 |
| 03:49 PM | $7.12 | Up $0.00 | $7.12 | $7.11 | 2,100 |
| 03:48 PM | $7.11 | Up $0.00 | $7.12 | $7.11 | 2,700 |
| 03:47 PM | $7.11 | Down $ -0.01 | $7.12 | $7.11 | 2,200 |
| 03:46 PM | $7.12 | Down $ -0.01 | $7.13 | $7.12 | 34,800 |
| 03:45 PM | $7.13 | Up $0.01 | $7.13 | $7.12 | 24,400 |
| 03:44 PM | $7.12 | Down $ -0.01 | $7.13 | $7.12 | 35,200 |
| 03:43 PM | $7.13 | Up $0.00 | $7.13 | $7.13 | 20,600 |
| 03:42 PM | $7.13 | Up $0.00 | $7.13 | $7.13 | 400 |
| 03:41 PM | $7.12 | Down $ -0.01 | $7.13 | $7.12 | 1,500 |
| 03:40 PM | $7.13 | Up $0.01 | $7.13 | $7.12 | 25,800 |
| 03:39 PM | $7.12 | Down $0.00 | $7.12 | $7.11 | 1,100 |
| 03:38 PM | $7.12 | Up $0.01 | $7.12 | $7.11 | 1,700 |
| 03:37 PM | $7.11 | Down $0.00 | $7.12 | $7.11 | 69,400 |
| 03:36 PM | $7.12 | Up $0.00 | $7.12 | $7.12 | 100 |
| 03:35 PM | $7.12 | Up $0.00 | $7.12 | $7.12 | 700 |
| 03:34 PM | $7.12 | Down $0.00 | $7.12 | $7.12 | 1,900 |
| 03:33 PM | $7.12 | Up $0.00 | $7.12 | $7.12 | 7,600 |
| 03:32 PM | $7.12 | Up $0.01 | $7.12 | $7.11 | 18,100 |
| 03:31 PM | $7.11 | Up $0.01 | $7.11 | $7.10 | 20,100 |
| 03:30 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 6,500 |
| 03:29 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 3,000 |
| 03:28 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 4,900 |
| 03:27 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 2,600 |
| 03:26 PM | $7.10 | Down $0.00 | $7.10 | $7.10 | 2,400 |
| 03:25 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 4,600 |
| 03:24 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 1,200 |
| 03:23 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 1,200 |
| 03:22 PM | $7.10 | Up $0.00 | $7.10 | $7.09 | 3,000 |
| 03:21 PM | $7.09 | Down $0.00 | $7.10 | $7.09 | 400 |
| 03:20 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 800 |
| 03:19 PM | $7.09 | Down $0.00 | $7.10 | $7.09 | 1,500 |
| 03:18 PM | $7.10 | Up $0.00 | $7.10 | $7.09 | 600 |
| 03:17 PM | $7.10 | Down $ -0.02 | $7.11 | $7.10 | 7,300 |
| 03:15 PM | $7.11 | Up $0.01 | $7.11 | $7.10 | 2,000 |
| 03:15 PM | $7.11 | Up $0.00 | $7.11 | $7.10 | 0 |
| 03:14 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 46,600 |
| 03:13 PM | $7.10 | Down $ -0.01 | $7.11 | $7.09 | 17,600 |
| 03:12 PM | $7.11 | Up $0.01 | $7.11 | $7.10 | 13,400 |
| 03:11 PM | $7.10 | Up $0.03 | $7.10 | $7.06 | 194,500 |
| 03:10 PM | $7.07 | Up $0.01 | $7.07 | $7.07 | 2,400 |
| 03:09 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 4,100 |
| 03:08 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 1,700 |
| 03:07 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 3,200 |
| 03:06 PM | $7.06 | Up $0.01 | $7.06 | $7.04 | 42,000 |
| 03:05 PM | $7.05 | Up $0.01 | $7.05 | $7.05 | 1,200 |
| 03:04 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 7,400 |
| 03:03 PM | $7.04 | Up $0.00 | $7.04 | $7.03 | 5,800 |
| 03:02 PM | $7.04 | Up $0.00 | $7.04 | $7.03 | 600 |
| 03:01 PM | $7.03 | Down $ -0.01 | $7.04 | $7.03 | 24,600 |
| 02:59 PM | $7.04 | Down $0.00 | $7.05 | $7.04 | 9,100 |
| 02:59 PM | $7.04 | Up $0.00 | $7.05 | $7.04 | 0 |
| 02:58 PM | $7.05 | Down $0.00 | $7.05 | $7.04 | 7,000 |
| 02:57 PM | $7.05 | Up $0.01 | $7.05 | $7.03 | 4,400 |
| 02:56 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 7,900 |
| 02:55 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 5,400 |
| 02:54 PM | $7.04 | Up $0.01 | $7.04 | $7.03 | 3,800 |
| 02:53 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 2,400 |
| 02:52 PM | $7.03 | Down $0.00 | $7.03 | $7.03 | 3,000 |
| 02:51 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 4,400 |
| 02:50 PM | $7.03 | Up $0.01 | $7.03 | $7.03 | 100 |
| 02:49 PM | $7.02 | Down $ -0.01 | $7.03 | $7.02 | 7,100 |
| 02:48 PM | $7.03 | Down $ -0.01 | $7.03 | $7.03 | 36,300 |
| 02:47 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 100 |
| 02:46 PM | $7.03 | Down $0.00 | $7.03 | $7.03 | 2,800 |
| 02:45 PM | $7.04 | Down $0.00 | $7.04 | $7.04 | 2,400 |
| 02:44 PM | $7.04 | Up $0.01 | $7.04 | $7.03 | 2,200 |
| 02:43 PM | $7.03 | Up $0.00 | $7.04 | $7.03 | 9,700 |
| 02:42 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 1,200 |
| 02:41 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 1,200 |
| 02:40 PM | $7.03 | Down $0.00 | $7.03 | $7.03 | 5,400 |
| 02:39 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 4,000 |
| 02:38 PM | $7.03 | Down $ -0.01 | $7.03 | $7.02 | 24,800 |
| 02:37 PM | $7.04 | Down $ -0.01 | $7.04 | $7.04 | 42,000 |
| 02:36 PM | $7.05 | Up $0.00 | $7.05 | $7.04 | 9,300 |
| 02:35 PM | $7.05 | Up $0.00 | $7.05 | $7.04 | 5,700 |
| 02:34 PM | $7.05 | Down $0.00 | $7.05 | $7.04 | 300 |
| 02:33 PM | $7.05 | Up $0.01 | $7.05 | $7.04 | 1,500 |
| 02:32 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 800 |
| 02:31 PM | $7.04 | Down $0.00 | $7.05 | $7.04 | 5,500 |
| 02:30 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 200 |
| 02:29 PM | $7.04 | Up $0.00 | $7.05 | $7.04 | 2,800 |
| 02:28 PM | $7.04 | Down $ -0.01 | $7.05 | $7.04 | 39,000 |
| 02:27 PM | $7.05 | Down $0.00 | $7.05 | $7.05 | 1,800 |
| 02:26 PM | $7.05 | Down $0.00 | $7.06 | $7.05 | 17,200 |
| 02:25 PM | $7.06 | Down $0.00 | $7.06 | $7.05 | 16,500 |
| 02:24 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 1,300 |
| 02:23 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 800 |
| 02:22 PM | $7.06 | Down $0.00 | $7.06 | $7.06 | 6,100 |
| 02:21 PM | $7.06 | Down $ -0.01 | $7.07 | $7.06 | 3,600 |
| 02:20 PM | $7.07 | Down $0.00 | $7.08 | $7.07 | 9,500 |
| 02:19 PM | $7.08 | Up $0.00 | $7.08 | $7.07 | 5,200 |
| 02:18 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 9,600 |
| 02:17 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 1,000 |
| 02:16 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 700 |
| 02:15 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 900 |
| 02:14 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 7,600 |
| 02:13 PM | $7.07 | Up $0.00 | $7.07 | $7.06 | 2,000 |
| 02:12 PM | $7.07 | Up $0.00 | $7.07 | $7.06 | 3,800 |
| 02:11 PM | $7.07 | Down $0.00 | $7.07 | $7.07 | 2,200 |
| 02:10 PM | $7.07 | Up $0.01 | $7.07 | $7.05 | 44,700 |
| 02:09 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 5,600 |
| 02:08 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 400 |
| 02:07 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 1,000 |
| 02:06 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 4,400 |
| 02:05 PM | $7.05 | Down $0.00 | $7.05 | $7.05 | 1,100 |
| 02:04 PM | $7.05 | Up $0.00 | $7.05 | $7.04 | 2,300 |
| 02:03 PM | $7.05 | Down $0.00 | $7.06 | $7.05 | 22,200 |
| 02:02 PM | $7.05 | Down $0.00 | $7.06 | $7.04 | 5,500 |
| 02:01 PM | $7.06 | Up $0.00 | $7.06 | $7.04 | 52,100 |
| 02:00 PM | $7.06 | Down $0.00 | $7.06 | $7.05 | 1,700 |
| 01:59 PM | $7.06 | Up $0.01 | $7.06 | $7.05 | 3,300 |
| 01:58 PM | $7.05 | Down $ -0.01 | $7.06 | $7.05 | 55,300 |
| 01:57 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 37,500 |
| 01:56 PM | $7.06 | Down $0.00 | $7.06 | $7.06 | 26,000 |
| 01:55 PM | $7.06 | Up $0.01 | $7.06 | $7.06 | 400 |
| 01:54 PM | $7.05 | Down $ -0.02 | $7.07 | $7.05 | 15,700 |
| 01:53 PM | $7.07 | Up $0.00 | $7.07 | $7.06 | 1,000 |
| 01:52 PM | $7.07 | Down $0.00 | $7.07 | $7.06 | 10,500 |
| 01:51 PM | $7.07 | Up $0.00 | $7.07 | $7.06 | 3,400 |
| 01:50 PM | $7.07 | Up $0.00 | $7.08 | $7.07 | 14,600 |
| 01:49 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 3,600 |
| 01:48 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 3,200 |
| 01:47 PM | $7.07 | Up $0.00 | $7.07 | $7.06 | 1,900 |
| 01:46 PM | $7.07 | Up $0.01 | $7.07 | $7.06 | 1,900 |
| 01:45 PM | $7.06 | Down $0.00 | $7.06 | $7.06 | 15,900 |
| 01:44 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 38,300 |
| 01:43 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 6,200 |
| 01:42 PM | $7.06 | Down $ -0.02 | $7.08 | $7.05 | 33,500 |
| 01:41 PM | $7.08 | Down $ -0.01 | $7.09 | $7.08 | 19,200 |
| 01:40 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 20,100 |
| 01:39 PM | $7.09 | Up $0.01 | $7.09 | $7.09 | 15,600 |
| 01:38 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 14,500 |
| 01:37 PM | $7.08 | Up $0.00 | $7.08 | $7.07 | 37,900 |
| 01:36 PM | $7.08 | Up $0.01 | $7.08 | $7.07 | 28,500 |
| 01:35 PM | $7.07 | Up $0.00 | $7.08 | $7.07 | 8,700 |
| 01:34 PM | $7.07 | Down $ -0.01 | $7.07 | $7.06 | 18,700 |
| 01:33 PM | $7.08 | Up $0.01 | $7.08 | $7.07 | 6,200 |
| 01:32 PM | $7.07 | Down $ -0.01 | $7.07 | $7.06 | 10,000 |
| 01:31 PM | $7.08 | Up $0.00 | $7.08 | $7.06 | 40,300 |
| 01:30 PM | $7.08 | Up $0.00 | $7.08 | $7.07 | 4,700 |
| 01:29 PM | $7.07 | Down $ -0.02 | $7.09 | $7.07 | 6,200 |
| 01:28 PM | $7.09 | Up $0.01 | $7.09 | $7.08 | 39,300 |
| 01:27 PM | $7.08 | Down $ -0.01 | $7.09 | $7.08 | 57,600 |
| 01:26 PM | $7.10 | Down $0.00 | $7.10 | $7.10 | 100 |
| 01:25 PM | $7.10 | Up $0.01 | $7.10 | $7.10 | 3,200 |
| 01:23 PM | $7.09 | Down $ -0.01 | $7.10 | $7.09 | 8,500 |
| 01:23 PM | $7.09 | Up $0.00 | $7.10 | $7.09 | 0 |
| 01:22 PM | $7.10 | Down $ -0.01 | $7.10 | $7.09 | 16,800 |
| 01:21 PM | $7.11 | Down $0.00 | $7.11 | $7.10 | 15,600 |
| 01:20 PM | $7.12 | Up $0.00 | $7.12 | $7.11 | 11,700 |
| 01:19 PM | $7.11 | Up $0.00 | $7.11 | $7.10 | 22,600 |
| 01:18 PM | $7.11 | Up $0.00 | $7.11 | $7.11 | 2,700 |
| 01:17 PM | $7.11 | Up $0.01 | $7.11 | $7.11 | 5,800 |
| 01:16 PM | $7.10 | Down $ -0.01 | $7.12 | $7.10 | 66,400 |
| 01:15 PM | $7.11 | Up $0.00 | $7.11 | $7.11 | 2,900 |
| 01:14 PM | $7.11 | Up $0.00 | $7.12 | $7.11 | 1,400 |
| 01:13 PM | $7.11 | Up $0.00 | $7.12 | $7.11 | 12,300 |
| 01:12 PM | $7.11 | Down $0.00 | $7.12 | $7.11 | 1,900 |
| 01:11 PM | $7.12 | Up $0.00 | $7.12 | $7.11 | 14,600 |
| 01:10 PM | $7.11 | Down $ -0.02 | $7.13 | $7.11 | 36,200 |
| 01:09 PM | $7.14 | Down $0.00 | $7.14 | $7.14 | 100 |
| 01:08 PM | $7.14 | Up $0.00 | $7.14 | $7.14 | 200 |
| 01:07 PM | $7.14 | Up $0.02 | $7.14 | $7.13 | 38,500 |
| 01:06 PM | $7.12 | Down $ -0.03 | $7.14 | $7.12 | 17,600 |
| 01:05 PM | $7.15 | Up $0.01 | $7.15 | $7.15 | 1,900 |
| 01:04 PM | $7.14 | Up $0.00 | $7.14 | $7.14 | 500 |
| 01:03 PM | $7.14 | Down $ -0.02 | $7.15 | $7.14 | 31,600 |
| 01:02 PM | $7.16 | Up $0.00 | $7.16 | $7.16 | 200 |
| 01:01 PM | $7.16 | Up $0.00 | $7.16 | $7.16 | 600 |
| 01:00 PM | $7.16 | Down $ -0.01 | $7.16 | $7.16 | 1,800 |
| 12:59 PM | $7.17 | Down $0.00 | $7.17 | $7.17 | 18,600 |
| 12:58 PM | $7.18 | Down $0.00 | $7.18 | $7.18 | 1,000 |
| 12:57 PM | $7.18 | Up $0.01 | $7.18 | $7.16 | 39,000 |
| 12:56 PM | $7.17 | Down $0.00 | $7.17 | $7.16 | 14,900 |
| 12:55 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 500 |
| 12:54 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 1,000 |
| 12:52 PM | $7.17 | Down $ -0.01 | $7.17 | $7.17 | 1,400 |
| 12:52 PM | $7.17 | Up $0.00 | $7.17 | $7.17 | 0 |
| 12:51 PM | $7.18 | Down $0.00 | $7.19 | $7.18 | 21,500 |
| 12:50 PM | $7.19 | Down $ -0.01 | $7.19 | $7.19 | 900 |
| 12:48 PM | $7.19 | Up $0.00 | $7.19 | $7.19 | 30,700 |
| 12:48 PM | $7.19 | Up $0.00 | $7.19 | $7.19 | 0 |
| 12:46 PM | $7.19 | Up $0.02 | $7.19 | $7.17 | 50,200 |
| 12:46 PM | $7.19 | Up $0.00 | $7.19 | $7.17 | 0 |
| 12:45 PM | $7.17 | Down $ -0.04 | $7.20 | $7.17 | 56,300 |
| 12:44 PM | $7.21 | Up $0.01 | $7.21 | $7.21 | 2,000 |
| 12:42 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 400 |
| 12:42 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 0 |
| 12:41 PM | $7.20 | Down $0.00 | $7.20 | $7.20 | 6,700 |
| 12:40 PM | $7.21 | Up $0.00 | $7.21 | $7.20 | 7,900 |
| 12:39 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 10,400 |
| 12:38 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 400 |
| 12:37 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 300 |
| 12:36 PM | $7.19 | Down $ -0.01 | $7.20 | $7.19 | 25,000 |
| 12:35 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 1,000 |
| 12:34 PM | $7.20 | Down $ -0.01 | $7.20 | $7.20 | 7,800 |
| 12:33 PM | $7.21 | Up $0.01 | $7.21 | $7.20 | 10,500 |
| 12:32 PM | $7.20 | Up $0.01 | $7.20 | $7.20 | 32,300 |
| 12:31 PM | $7.19 | Down $ -0.01 | $7.20 | $7.19 | 9,200 |
| 12:30 PM | $7.20 | Down $ -0.01 | $7.22 | $7.20 | 9,900 |
| 12:29 PM | $7.22 | Up $0.00 | $7.22 | $7.21 | 1,500 |
| 12:28 PM | $7.21 | Up $0.00 | $7.21 | $7.21 | 1,200 |
| 12:27 PM | $7.21 | Up $0.01 | $7.21 | $7.21 | 2,000 |
| 12:26 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 1,100 |
| 12:25 PM | $7.20 | Down $ -0.01 | $7.22 | $7.20 | 8,400 |
| 12:24 PM | $7.21 | Up $0.01 | $7.21 | $7.21 | 1,900 |
| 12:23 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 13,000 |
| 12:22 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 12,600 |
| 12:21 PM | $7.20 | Up $0.01 | $7.20 | $7.18 | 14,900 |
| 12:20 PM | $7.19 | Down $ -0.02 | $7.20 | $7.19 | 100,700 |
| 12:19 PM | $7.21 | Down $ -0.02 | $7.23 | $7.21 | 50,000 |
| 12:17 PM | $7.23 | Up $0.00 | $7.23 | $7.23 | 100 |
| 12:17 PM | $7.23 | Up $0.00 | $7.23 | $7.23 | 0 |
| 12:16 PM | $7.23 | Up $0.00 | $7.23 | $7.23 | 2,300 |
| 12:15 PM | $7.22 | Down $0.00 | $7.23 | $7.22 | 5,500 |
| 12:14 PM | $7.23 | Up $0.00 | $7.23 | $7.23 | 400 |
| 12:13 PM | $7.23 | Down $ -0.01 | $7.23 | $7.23 | 8,100 |
| 12:12 PM | $7.23 | Down $ -0.01 | $7.24 | $7.23 | 3,200 |
| 12:11 PM | $7.24 | Down $ -0.01 | $7.25 | $7.24 | 46,500 |
| 12:10 PM | $7.25 | Down $ -0.01 | $7.26 | $7.25 | 11,000 |
| 12:06 PM | $7.26 | Up $0.00 | $7.26 | $7.26 | 5,400 |
| 12:06 PM | $7.26 | Up $0.00 | $7.26 | $7.26 | 0 |
| 12:06 PM | $7.26 | Up $0.00 | $7.26 | $7.26 | 0 |
| 12:06 PM | $7.26 | Up $0.00 | $7.26 | $7.26 | 0 |
| 12:05 PM | $7.26 | Down $ -0.01 | $7.27 | $7.26 | 800 |
| 12:04 PM | $7.27 | Up $0.01 | $7.27 | $7.27 | 100 |
| 12:02 PM | $7.26 | Up $0.00 | $7.26 | $7.26 | 2,100 |
| 12:02 PM | $7.26 | Up $0.00 | $7.26 | $7.26 | 0 |
| 12:01 PM | $7.26 | Down $0.00 | $7.27 | $7.26 | 2,700 |
| 12:00 PM | $7.27 | Down $ -0.02 | $7.27 | $7.27 | 13,200 |
| 11:57 AM | $7.28 | Down $0.00 | $7.29 | $7.28 | 8,500 |
| 11:57 AM | $7.28 | Up $0.00 | $7.29 | $7.28 | 0 |
| 11:57 AM | $7.28 | Up $0.00 | $7.29 | $7.28 | 0 |
| 11:56 AM | $7.29 | Down $ -0.01 | $7.29 | $7.29 | 600 |
| 11:55 AM | $7.30 | Up $0.02 | $7.30 | $7.29 | 10,900 |
| 11:54 AM | $7.28 | Up $0.00 | $7.28 | $7.28 | 4,400 |
| 11:53 AM | $7.28 | Up $0.00 | $7.28 | $7.28 | 500 |
| 11:52 AM | $7.28 | Up $0.00 | $7.28 | $7.28 | 800 |
| 11:51 AM | $7.28 | Up $0.00 | $7.28 | $7.28 | 1,400 |
| 11:50 AM | $7.28 | Down $ -0.01 | $7.29 | $7.28 | 7,400 |
| 11:49 AM | $7.29 | Up $0.00 | $7.29 | $7.28 | 3,900 |
| 11:48 AM | $7.29 | Down $0.00 | $7.29 | $7.29 | 600 |
| 11:47 AM | $7.29 | Up $0.00 | $7.29 | $7.29 | 400 |
| 11:46 AM | $7.29 | Up $0.00 | $7.29 | $7.29 | 200 |
| 11:45 AM | $7.29 | Up $0.00 | $7.29 | $7.29 | 200 |
| 11:44 AM | $7.29 | Down $0.00 | $7.29 | $7.29 | 400 |
| 11:43 AM | $7.29 | Up $0.01 | $7.29 | $7.28 | 7,800 |
| 11:42 AM | $7.28 | Up $0.01 | $7.28 | $7.27 | 800 |
| 11:41 AM | $7.27 | Up $0.00 | $7.27 | $7.27 | 100 |
| 11:39 AM | $7.27 | Down $0.00 | $7.27 | $7.26 | 3,600 |
| 11:39 AM | $7.27 | Up $0.00 | $7.27 | $7.26 | 0 |
| 11:38 AM | $7.27 | Up $0.00 | $7.27 | $7.27 | 200 |
| 11:37 AM | $7.27 | Up $0.01 | $7.27 | $7.26 | 2,700 |
| 11:35 AM | $7.25 | Up $0.00 | $7.25 | $7.25 | 900 |
| 11:35 AM | $7.25 | Up $0.00 | $7.25 | $7.25 | 0 |
| 11:34 AM | $7.25 | Up $0.00 | $7.25 | $7.25 | 2,000 |
| 11:33 AM | $7.25 | Down $ -0.01 | $7.26 | $7.25 | 800 |
| 11:32 AM | $7.26 | Down $ -0.01 | $7.27 | $7.26 | 2,800 |
| 11:31 AM | $7.27 | Up $0.02 | $7.27 | $7.25 | 2,600 |
| 11:30 AM | $7.25 | Up $0.00 | $7.25 | $7.24 | 6,100 |
| 11:29 AM | $7.24 | Up $0.00 | $7.24 | $7.24 | 2,900 |
| 11:28 AM | $7.24 | Up $0.01 | $7.24 | $7.23 | 10,000 |
| 11:27 AM | $7.23 | Up $0.01 | $7.23 | $7.23 | 20,000 |
| 11:26 AM | $7.23 | Up $0.00 | $7.23 | $7.23 | 600 |
| 11:25 AM | $7.23 | Up $0.00 | $7.23 | $7.23 | 1,000 |
| 11:24 AM | $7.23 | Down $ -0.01 | $7.23 | $7.23 | 700 |
| 11:23 AM | $7.23 | Up $0.01 | $7.23 | $7.23 | 5,000 |
| 11:22 AM | $7.22 | Down $ -0.02 | $7.24 | $7.22 | 11,400 |
| 11:21 AM | $7.24 | Down $ -0.02 | $7.25 | $7.24 | 25,200 |
| 11:20 AM | $7.26 | Down $0.00 | $7.26 | $7.26 | 2,300 |
| 11:19 AM | $7.26 | Up $0.01 | $7.26 | $7.25 | 3,500 |
| 11:18 AM | $7.25 | Down $0.00 | $7.25 | $7.25 | 4,800 |
| 11:17 AM | $7.25 | Down $0.00 | $7.26 | $7.25 | 32,300 |
| 11:16 AM | $7.26 | Down $0.00 | $7.26 | $7.26 | 1,600 |
| 11:15 AM | $7.26 | Up $0.00 | $7.26 | $7.25 | 4,100 |
| 11:14 AM | $7.26 | Down $0.00 | $7.27 | $7.26 | 16,600 |
| 11:12 AM | $7.27 | Down $0.00 | $7.27 | $7.27 | 4,400 |
| 11:12 AM | $7.27 | Up $0.00 | $7.27 | $7.27 | 0 |
| 11:11 AM | $7.27 | Up $0.00 | $7.27 | $7.26 | 17,300 |
| 11:10 AM | $7.27 | Down $ -0.02 | $7.29 | $7.27 | 66,200 |
| 11:09 AM | $7.29 | Up $0.00 | $7.29 | $7.29 | 300 |
| 11:08 AM | $7.29 | Up $0.00 | $7.29 | $7.29 | 100 |
| 11:07 AM | $7.29 | Up $0.00 | $7.29 | $7.29 | 100 |
| 11:06 AM | $7.28 | Down $0.00 | $7.28 | $7.28 | 200 |
| 11:05 AM | $7.29 | Up $0.00 | $7.29 | $7.29 | 100 |
| 11:04 AM | $7.28 | Up $0.00 | $7.28 | $7.28 | 700 |
| 11:03 AM | $7.28 | Up $0.00 | $7.28 | $7.28 | 1,500 |
| 11:02 AM | $7.28 | Down $0.00 | $7.28 | $7.28 | 38,400 |
| 11:01 AM | $7.28 | Up $0.01 | $7.28 | $7.27 | 10,000 |
| 11:00 AM | $7.27 | Up $0.00 | $7.27 | $7.27 | 2,200 |
| 10:59 AM | $7.27 | Up $0.00 | $7.27 | $7.27 | 6,700 |
| 10:58 AM | $7.27 | Down $ -0.02 | $7.28 | $7.27 | 71,900 |
| 10:57 AM | $7.29 | Up $0.00 | $7.29 | $7.29 | 100 |
| 10:56 AM | $7.29 | Down $ -0.01 | $7.29 | $7.29 | 17,300 |
| 10:55 AM | $7.30 | Up $0.00 | $7.30 | $7.30 | 96,800 |
| 10:54 AM | $7.30 | Down $0.00 | $7.30 | $7.30 | 200 |
| 10:53 AM | $7.30 | Up $0.01 | $7.30 | $7.29 | 600 |
| 10:52 AM | $7.29 | Down $0.00 | $7.29 | $7.29 | 100 |
| 10:51 AM | $7.30 | Up $0.00 | $7.30 | $7.29 | 24,700 |
| 10:50 AM | $7.29 | Up $0.01 | $7.29 | $7.28 | 21,500 |
| 10:49 AM | $7.28 | Down $0.00 | $7.28 | $7.28 | 4,100 |
| 10:48 AM | $7.29 | Down $0.00 | $7.29 | $7.29 | 1,400 |
| 10:47 AM | $7.29 | Up $0.00 | $7.29 | $7.29 | 18,100 |
| 10:46 AM | $7.29 | Up $0.00 | $7.29 | $7.28 | 300 |
| 10:44 AM | $7.29 | Up $0.00 | $7.29 | $7.28 | 300 |
| 10:44 AM | $7.29 | Up $0.00 | $7.29 | $7.28 | 0 |
| 10:43 AM | $7.28 | Down $0.00 | $7.29 | $7.28 | 12,500 |
| 10:42 AM | $7.29 | Up $0.00 | $7.29 | $7.29 | 2,100 |
| 10:41 AM | $7.28 | Down $0.00 | $7.29 | $7.28 | 300 |
| 10:40 AM | $7.29 | Up $0.00 | $7.29 | $7.28 | 15,100 |
| 10:39 AM | $7.29 | Up $0.00 | $7.29 | $7.28 | 13,600 |
| 10:38 AM | $7.28 | Down $ -0.01 | $7.29 | $7.28 | 42,400 |
| 10:35 AM | $7.29 | Up $0.00 | $7.29 | $7.29 | 6,700 |
| 10:35 AM | $7.29 | Up $0.00 | $7.29 | $7.29 | 0 |
| 10:35 AM | $7.29 | Up $0.00 | $7.29 | $7.29 | 0 |
| 10:34 AM | $7.29 | Down $ -0.01 | $7.29 | $7.29 | 4,400 |
| 10:33 AM | $7.30 | Down $ -0.01 | $7.30 | $7.30 | 55,100 |
| 10:32 AM | $7.31 | Up $0.00 | $7.31 | $7.31 | 54,000 |
| 10:31 AM | $7.31 | Up $0.00 | $7.31 | $7.31 | 300 |
| 10:30 AM | $7.31 | Up $0.00 | $7.31 | $7.31 | 3,200 |
| 10:29 AM | $7.31 | Down $ -0.02 | $7.32 | $7.31 | 8,800 |
| 10:28 AM | $7.32 | Down $ -0.01 | $7.33 | $7.32 | 5,700 |
| 10:27 AM | $7.33 | Down $0.00 | $7.33 | $7.33 | 1,600 |
| 10:26 AM | $7.34 | Up $0.01 | $7.34 | $7.33 | 800 |
| 10:25 AM | $7.33 | Down $0.00 | $7.33 | $7.32 | 1,700 |
| 10:24 AM | $7.33 | Up $0.00 | $7.33 | $7.33 | 1,500 |
| 10:23 AM | $7.33 | Up $0.00 | $7.33 | $7.33 | 200 |
| 10:22 AM | $7.32 | Up $0.00 | $7.32 | $7.32 | 800 |
| 10:21 AM | $7.32 | Up $0.01 | $7.32 | $7.32 | 24,100 |
| 10:20 AM | $7.31 | Up $0.00 | $7.31 | $7.31 | 100 |
| 10:19 AM | $7.31 | Up $0.00 | $7.31 | $7.31 | 1,100 |
| 10:18 AM | $7.31 | Down $ -0.01 | $7.32 | $7.31 | 12,300 |
| 10:17 AM | $7.32 | Down $ -0.01 | $7.32 | $7.32 | 4,200 |
| 10:16 AM | $7.33 | Up $0.00 | $7.34 | $7.33 | 5,200 |
| 10:15 AM | $7.33 | Up $0.00 | $7.33 | $7.33 | 700 |
| 10:14 AM | $7.33 | Up $0.02 | $7.33 | $7.31 | 4,200 |
| 10:12 AM | $7.31 | Down $ -0.02 | $7.33 | $7.31 | 56,900 |
| 10:12 AM | $7.31 | Up $0.00 | $7.33 | $7.31 | 0 |
| 10:11 AM | $7.33 | Up $0.00 | $7.33 | $7.32 | 3,300 |
| 10:10 AM | $7.33 | Up $0.00 | $7.33 | $7.33 | 6,400 |
| 10:09 AM | $7.33 | Up $0.00 | $7.33 | $7.33 | 100 |
| 10:08 AM | $7.33 | Down $0.00 | $7.34 | $7.33 | 31,200 |
| 10:07 AM | $7.33 | Down $0.00 | $7.34 | $7.33 | 13,700 |
| 10:06 AM | $7.34 | Down $ -0.01 | $7.35 | $7.34 | 27,900 |
| 10:05 AM | $7.35 | Up $0.00 | $7.35 | $7.35 | 14,700 |
| 10:04 AM | $7.35 | Up $0.00 | $7.35 | $7.35 | 600 |
| 10:03 AM | $7.35 | Up $0.00 | $7.35 | $7.35 | 100 |
| 10:02 AM | $7.35 | Down $0.00 | $7.36 | $7.34 | 4,100 |
| 10:01 AM | $7.35 | Up $0.00 | $7.35 | $7.35 | 700 |
| 10:00 AM | $7.35 | Up $0.00 | $7.35 | $7.33 | 7,600 |
| 09:59 AM | $7.35 | Up $0.00 | $7.35 | $7.34 | 30,500 |
| 09:58 AM | $7.34 | Down $ -0.01 | $7.35 | $7.34 | 1,400 |
| 09:57 AM | $7.35 | Down $ -0.01 | $7.35 | $7.35 | 5,100 |
| 09:56 AM | $7.36 | Up $0.01 | $7.36 | $7.36 | 5,800 |
| 09:55 AM | $7.35 | Up $0.01 | $7.35 | $7.35 | 200 |
| 09:54 AM | $7.34 | Up $0.01 | $7.34 | $7.33 | 1,400 |
| 09:53 AM | $7.33 | Up $0.00 | $7.33 | $7.33 | 500 |
| 09:52 AM | $7.33 | Down $0.00 | $7.33 | $7.33 | 3,100 |
| 09:51 AM | $7.33 | Down $ -0.01 | $7.33 | $7.32 | 14,900 |
| 09:50 AM | $7.34 | Up $0.00 | $7.34 | $7.34 | 11,400 |
| 09:49 AM | $7.34 | Down $ -0.02 | $7.36 | $7.34 | 15,100 |
| 09:48 AM | $7.36 | Up $0.00 | $7.37 | $7.36 | 13,200 |
| 09:47 AM | $7.36 | Down $0.00 | $7.37 | $7.36 | 23,200 |
| 09:46 AM | $7.37 | Up $0.00 | $7.37 | $7.37 | 5,800 |
| 09:45 AM | $7.36 | Down $ -0.02 | $7.37 | $7.36 | 4,300 |
| 09:44 AM | $7.38 | Up $0.01 | $7.38 | $7.36 | 6,800 |
| 09:43 AM | $7.37 | Up $0.01 | $7.37 | $7.36 | 8,900 |
| 09:42 AM | $7.36 | Up $0.01 | $7.37 | $7.36 | 15,800 |
| 09:41 AM | $7.35 | Down $ -0.01 | $7.38 | $7.35 | 19,000 |
| 09:40 AM | $7.36 | Up $0.01 | $7.36 | $7.34 | 8,000 |
| 09:39 AM | $7.35 | Down $ -0.01 | $7.36 | $7.35 | 39,200 |
| 09:38 AM | $7.36 | Up $0.01 | $7.36 | $7.36 | 8,300 |
| 09:37 AM | $7.35 | Down $ -0.02 | $7.36 | $7.35 | 30,700 |
| 09:36 AM | $7.37 | Down $0.00 | $7.37 | $7.36 | 1,000 |
| 09:35 AM | $7.37 | Down $ -0.02 | $7.39 | $7.37 | 45,700 |
| 09:34 AM | $7.39 | Down $ -0.01 | $7.40 | $7.39 | 14,000 |
| 09:33 AM | $7.40 | Up $0.00 | $7.42 | $7.40 | 32,200 |
| 09:32 AM | $7.40 | Up $0.01 | $7.40 | $7.38 | 20,600 |
| 09:31 AM | $7.39 | Down $ -0.05 | $7.42 | $7.38 | 306,100 |
| 09:30 AM | $7.44 | Down $ -0.05 | $7.47 | $7.44 | 30,700 |
| Previous close | $7.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-02-2025 | $7.12 | $7.27 | $7.27 | $7.02 | 3,904,200 |
| 20-02-2025 | $7.49 | $7.50 | $7.52 | $7.43 | 2,965,400 |
| 19-02-2025 | $7.59 | $7.60 | $7.61 | $7.52 | 1,308,600 |
| 18-02-2025 | $7.50 | $7.47 | $7.59 | $7.46 | 8,935,500 |
| 14-02-2025 | $7.42 | $7.41 | $7.43 | $7.36 | 809,000 |
| 13-02-2025 | $7.45 | $7.44 | $7.49 | $7.41 | 1,074,200 |
| 12-02-2025 | $7.40 | $7.61 | $7.62 | $7.38 | 1,797,900 |
| 11-02-2025 | $7.70 | $7.84 | $7.85 | $7.68 | 4,366,800 |
| 10-02-2025 | $7.66 | $7.64 | $7.69 | $7.60 | 3,041,200 |
| 07-02-2025 | $7.35 | $7.35 | $7.45 | $7.33 | 2,234,100 |
| 06-02-2025 | $7.30 | $7.38 | $7.38 | $7.26 | 1,499,500 |
| 05-02-2025 | $7.42 | $7.33 | $7.45 | $7.32 | 1,426,600 |
| 04-02-2025 | $7.42 | $7.37 | $7.43 | $7.36 | 1,529,900 |
| 03-02-2025 | $7.18 | $7.25 | $7.26 | $7.12 | 1,786,700 |
| 31-01-2025 | $7.32 | $7.42 | $7.49 | $7.32 | 2,722,500 |
| 30-01-2025 | $7.59 | $7.51 | $7.68 | $7.49 | 2,022,000 |
| 29-01-2025 | $7.53 | $7.36 | $7.55 | $7.33 | 2,437,500 |
| 28-01-2025 | $7.37 | $7.29 | $7.39 | $7.26 | 1,298,500 |
| 27-01-2025 | $7.46 | $7.42 | $7.48 | $7.37 | 2,657,700 |
| 24-01-2025 | $7.58 | $7.56 | $7.65 | $7.54 | 1,365,500 |
| 23-01-2025 | $7.72 | $7.83 | $7.85 | $7.68 | 2,249,800 |
| 22-01-2025 | $7.87 | $7.97 | $8.00 | $7.86 | 1,679,300 |
| 21-01-2025 | $7.86 | $7.94 | $7.96 | $7.83 | 3,361,800 |
| 20-01-2025 | $8.08 | $8.04 | $8.09 | $7.99 | 1,015,100 |
| 17-01-2025 | $7.91 | $7.89 | $7.93 | $7.80 | 2,370,400 |
| 16-01-2025 | $7.89 | $7.88 | $7.98 | $7.86 | 2,348,300 |
| 15-01-2025 | $7.89 | $7.83 | $7.91 | $7.79 | 2,230,300 |
| 14-01-2025 | $7.78 | $7.72 | $7.84 | $7.71 | 1,974,700 |
| 13-01-2025 | $7.76 | $7.95 | $7.95 | $7.72 | 2,469,000 |
| 10-01-2025 | $7.90 | $8.01 | $8.05 | $7.88 | 1,604,300 |
Graphs are not available, please refer to the detailed table