Find a quote
Kayne Anderson Energy Infrastructure Fund
12.09 Up 0.00 (0.00 %)
Delayed : 2025/03/12 07:00:10
- Previous close $12.09
- Opening $12.05
- Today High $12.29
- Today Low $12.02
- Price Bid $11.89
- Price Ask $11.89
- 52 Weeks High $13.69
- 52 Weeks Low $9.29
- Size Bid 6
- Size Ask 65
- Volume 560,580
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XNYS
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $12.09 | Down $ -0.01 | $12.10 | $12.09 | 1,240 |
| 03:59 PM | $12.10 | Down $ -0.01 | $12.10 | $12.10 | 320 |
| 03:58 PM | $12.11 | Up $0.00 | $12.12 | $12.11 | 500 |
| 03:57 PM | $12.11 | Up $0.01 | $12.11 | $12.10 | 2,503 |
| 03:56 PM | $12.10 | Down $ -0.02 | $12.12 | $12.08 | 7,529 |
| 03:54 PM | $12.12 | Down $ -0.01 | $12.13 | $12.12 | 215 |
| 03:54 PM | $12.12 | Up $0.00 | $12.13 | $12.12 | 0 |
| 03:51 PM | $12.13 | Down $ -0.04 | $12.14 | $12.13 | 9,039 |
| 03:51 PM | $12.13 | Up $0.00 | $12.14 | $12.13 | 0 |
| 03:51 PM | $12.13 | Up $0.00 | $12.14 | $12.13 | 0 |
| 03:50 PM | $12.16 | Down $ -0.02 | $12.16 | $12.15 | 800 |
| 03:49 PM | $12.18 | Up $0.02 | $12.18 | $12.18 | 1,821 |
| 03:48 PM | $12.16 | Up $0.02 | $12.18 | $12.16 | 1,000 |
| 03:42 PM | $12.14 | Down $ -0.02 | $12.14 | $12.14 | 121 |
| 03:42 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 03:42 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 03:42 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 03:42 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 03:42 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 03:41 PM | $12.16 | Down $ -0.01 | $12.16 | $12.16 | 100 |
| 03:40 PM | $12.17 | Up $0.00 | $12.17 | $12.17 | 200 |
| 03:39 PM | $12.17 | Down $ -0.01 | $12.17 | $12.17 | 220 |
| 03:37 PM | $12.18 | Up $0.01 | $12.18 | $12.17 | 2,138 |
| 03:37 PM | $12.18 | Up $0.00 | $12.18 | $12.17 | 0 |
| 03:35 PM | $12.17 | Up $0.03 | $12.17 | $12.17 | 100 |
| 03:35 PM | $12.17 | Up $0.00 | $12.17 | $12.17 | 0 |
| 03:31 PM | $12.14 | Down $ -0.01 | $12.14 | $12.14 | 100 |
| 03:31 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 03:31 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 03:31 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 03:23 PM | $12.16 | Down $ -0.01 | $12.16 | $12.14 | 3,204 |
| 03:23 PM | $12.16 | Up $0.00 | $12.16 | $12.14 | 0 |
| 03:23 PM | $12.16 | Up $0.00 | $12.16 | $12.14 | 0 |
| 03:23 PM | $12.16 | Up $0.00 | $12.16 | $12.14 | 0 |
| 03:23 PM | $12.16 | Up $0.00 | $12.16 | $12.14 | 0 |
| 03:23 PM | $12.16 | Up $0.00 | $12.16 | $12.14 | 0 |
| 03:23 PM | $12.16 | Up $0.00 | $12.16 | $12.14 | 0 |
| 03:23 PM | $12.16 | Up $0.00 | $12.16 | $12.14 | 0 |
| 03:22 PM | $12.16 | Up $0.01 | $12.16 | $12.15 | 4,118 |
| 03:20 PM | $12.15 | Up $0.03 | $12.15 | $12.13 | 3,400 |
| 03:20 PM | $12.15 | Up $0.00 | $12.15 | $12.13 | 0 |
| 03:19 PM | $12.12 | Up $0.00 | $12.14 | $12.12 | 300 |
| 03:15 PM | $12.12 | Down $ -0.03 | $12.13 | $12.11 | 1,462 |
| 03:15 PM | $12.12 | Up $0.00 | $12.13 | $12.11 | 0 |
| 03:15 PM | $12.12 | Up $0.00 | $12.13 | $12.11 | 0 |
| 03:15 PM | $12.12 | Up $0.00 | $12.13 | $12.11 | 0 |
| 03:08 PM | $12.15 | Up $0.00 | $12.15 | $12.15 | 100 |
| 03:08 PM | $12.15 | Up $0.00 | $12.15 | $12.15 | 0 |
| 03:08 PM | $12.15 | Up $0.00 | $12.15 | $12.15 | 0 |
| 03:08 PM | $12.15 | Up $0.00 | $12.15 | $12.15 | 0 |
| 03:08 PM | $12.15 | Up $0.00 | $12.15 | $12.15 | 0 |
| 03:08 PM | $12.15 | Up $0.00 | $12.15 | $12.15 | 0 |
| 03:08 PM | $12.15 | Up $0.00 | $12.15 | $12.15 | 0 |
| 03:07 PM | $12.15 | Up $0.02 | $12.16 | $12.14 | 3,553 |
| 03:06 PM | $12.13 | Down $ -0.01 | $12.14 | $12.13 | 8,716 |
| 03:05 PM | $12.14 | Up $0.01 | $12.15 | $12.13 | 2,600 |
| 03:04 PM | $12.13 | Up $0.02 | $12.13 | $12.12 | 1,076 |
| 03:03 PM | $12.11 | Up $0.04 | $12.12 | $12.08 | 20,937 |
| 03:02 PM | $12.07 | Down $ -0.06 | $12.13 | $12.07 | 22,727 |
| 03:00 PM | $12.13 | Down $ -0.01 | $12.13 | $12.13 | 200 |
| 03:00 PM | $12.13 | Up $0.00 | $12.13 | $12.13 | 0 |
| 02:59 PM | $12.15 | Down $ -0.01 | $12.16 | $12.15 | 19,400 |
| 02:58 PM | $12.16 | Up $0.01 | $12.16 | $12.15 | 3,358 |
| 02:56 PM | $12.15 | Down $ -0.01 | $12.15 | $12.15 | 412 |
| 02:56 PM | $12.15 | Up $0.00 | $12.15 | $12.15 | 0 |
| 02:55 PM | $12.16 | Down $ -0.01 | $12.16 | $12.16 | 200 |
| 02:54 PM | $12.17 | Up $0.04 | $12.18 | $12.15 | 3,887 |
| 02:52 PM | $12.13 | Down $ -0.02 | $12.15 | $12.13 | 1,300 |
| 02:52 PM | $12.13 | Up $0.00 | $12.15 | $12.13 | 0 |
| 02:51 PM | $12.16 | Up $0.00 | $12.16 | $12.16 | 390 |
| 02:50 PM | $12.16 | Up $0.02 | $12.16 | $12.14 | 4,174 |
| 02:48 PM | $12.14 | Up $0.00 | $12.15 | $12.14 | 4,000 |
| 02:48 PM | $12.14 | Up $0.00 | $12.15 | $12.14 | 0 |
| 02:47 PM | $12.14 | Down $ -0.02 | $12.15 | $12.14 | 7,883 |
| 02:46 PM | $12.15 | Up $0.01 | $12.15 | $12.15 | 3,000 |
| 02:45 PM | $12.14 | Up $0.00 | $12.15 | $12.14 | 5,332 |
| 02:44 PM | $12.14 | Up $0.02 | $12.14 | $12.12 | 12,257 |
| 02:43 PM | $12.12 | Up $0.01 | $12.13 | $12.11 | 5,339 |
| 02:42 PM | $12.11 | Up $0.00 | $12.11 | $12.11 | 1,768 |
| 02:41 PM | $12.11 | Up $0.04 | $12.11 | $12.08 | 4,655 |
| 02:38 PM | $12.06 | Up $0.00 | $12.08 | $12.06 | 500 |
| 02:38 PM | $12.06 | Up $0.00 | $12.08 | $12.06 | 0 |
| 02:38 PM | $12.06 | Up $0.00 | $12.08 | $12.06 | 0 |
| 02:36 PM | $12.06 | Down $ -0.05 | $12.06 | $12.06 | 1,513 |
| 02:36 PM | $12.06 | Up $0.00 | $12.06 | $12.06 | 0 |
| 02:35 PM | $12.11 | Up $0.05 | $12.11 | $12.06 | 3,595 |
| 02:34 PM | $12.06 | Down $ -0.02 | $12.06 | $12.06 | 1,500 |
| 02:33 PM | $12.08 | Down $0.00 | $12.08 | $12.08 | 500 |
| 02:32 PM | $12.08 | Up $0.02 | $12.08 | $12.08 | 224 |
| 02:31 PM | $12.06 | Down $ -0.03 | $12.09 | $12.06 | 6,236 |
| 02:28 PM | $12.09 | Up $0.00 | $12.09 | $12.08 | 5,010 |
| 02:28 PM | $12.09 | Up $0.00 | $12.09 | $12.08 | 0 |
| 02:28 PM | $12.09 | Up $0.00 | $12.09 | $12.08 | 0 |
| 02:26 PM | $12.08 | Down $ -0.01 | $12.08 | $12.08 | 836 |
| 02:26 PM | $12.08 | Up $0.00 | $12.08 | $12.08 | 0 |
| 02:25 PM | $12.10 | Up $0.00 | $12.10 | $12.10 | 2,000 |
| 02:24 PM | $12.09 | Down $0.00 | $12.09 | $12.09 | 2,500 |
| 02:22 PM | $12.10 | Up $0.02 | $12.10 | $12.10 | 200 |
| 02:22 PM | $12.10 | Up $0.00 | $12.10 | $12.10 | 0 |
| 02:21 PM | $12.08 | Up $0.01 | $12.09 | $12.08 | 1,624 |
| 02:20 PM | $12.07 | Up $0.01 | $12.07 | $12.07 | 104 |
| 02:18 PM | $12.06 | Up $0.00 | $12.06 | $12.06 | 1,475 |
| 02:18 PM | $12.06 | Up $0.00 | $12.06 | $12.06 | 0 |
| 02:12 PM | $12.06 | Down $ -0.02 | $12.06 | $12.06 | 200 |
| 02:12 PM | $12.06 | Up $0.00 | $12.06 | $12.06 | 0 |
| 02:12 PM | $12.06 | Up $0.00 | $12.06 | $12.06 | 0 |
| 02:12 PM | $12.06 | Up $0.00 | $12.06 | $12.06 | 0 |
| 02:12 PM | $12.06 | Up $0.00 | $12.06 | $12.06 | 0 |
| 02:12 PM | $12.06 | Up $0.00 | $12.06 | $12.06 | 0 |
| 02:08 PM | $12.08 | Up $0.00 | $12.08 | $12.08 | 500 |
| 02:08 PM | $12.08 | Up $0.00 | $12.08 | $12.08 | 0 |
| 02:08 PM | $12.08 | Up $0.00 | $12.08 | $12.08 | 0 |
| 02:08 PM | $12.08 | Up $0.00 | $12.08 | $12.08 | 0 |
| 02:03 PM | $12.08 | Up $0.00 | $12.08 | $12.08 | 500 |
| 02:03 PM | $12.08 | Up $0.00 | $12.08 | $12.08 | 0 |
| 02:03 PM | $12.08 | Up $0.00 | $12.08 | $12.08 | 0 |
| 02:03 PM | $12.08 | Up $0.00 | $12.08 | $12.08 | 0 |
| 02:03 PM | $12.08 | Up $0.00 | $12.08 | $12.08 | 0 |
| 02:01 PM | $12.08 | Up $0.03 | $12.08 | $12.06 | 1,000 |
| 02:01 PM | $12.08 | Up $0.00 | $12.08 | $12.06 | 0 |
| 02:00 PM | $12.05 | Down $ -0.03 | $12.08 | $12.02 | 19,300 |
| 01:58 PM | $12.08 | Up $0.01 | $12.08 | $12.08 | 200 |
| 01:58 PM | $12.08 | Up $0.00 | $12.08 | $12.08 | 0 |
| 01:57 PM | $12.07 | Down $ -0.02 | $12.07 | $12.07 | 1,923 |
| 01:56 PM | $12.09 | Down $ -0.03 | $12.09 | $12.09 | 500 |
| 01:55 PM | $12.12 | Down $0.00 | $12.12 | $12.12 | 200 |
| 01:54 PM | $12.12 | Up $0.00 | $12.12 | $12.12 | 540 |
| 01:53 PM | $12.12 | Up $0.01 | $12.12 | $12.12 | 450 |
| 01:52 PM | $12.11 | Up $0.03 | $12.11 | $12.11 | 3,000 |
| 01:49 PM | $12.08 | Down $ -0.01 | $12.11 | $12.08 | 3,590 |
| 01:49 PM | $12.08 | Up $0.00 | $12.11 | $12.08 | 0 |
| 01:49 PM | $12.08 | Up $0.00 | $12.11 | $12.08 | 0 |
| 01:47 PM | $12.10 | Down $ -0.01 | $12.10 | $12.10 | 726 |
| 01:47 PM | $12.10 | Up $0.00 | $12.10 | $12.10 | 0 |
| 01:46 PM | $12.11 | Up $0.02 | $12.11 | $12.08 | 3,000 |
| 01:45 PM | $12.09 | Up $0.00 | $12.09 | $12.08 | 1,402 |
| 01:44 PM | $12.09 | Up $0.00 | $12.09 | $12.09 | 1,775 |
| 01:43 PM | $12.09 | Down $0.00 | $12.09 | $12.08 | 400 |
| 01:41 PM | $12.09 | Up $0.03 | $12.09 | $12.07 | 1,000 |
| 01:41 PM | $12.09 | Up $0.00 | $12.09 | $12.07 | 0 |
| 01:40 PM | $12.06 | Down $ -0.01 | $12.06 | $12.06 | 480 |
| 01:38 PM | $12.07 | Up $0.01 | $12.07 | $12.06 | 4,150 |
| 01:38 PM | $12.07 | Up $0.00 | $12.07 | $12.06 | 0 |
| 01:37 PM | $12.06 | Up $0.00 | $12.06 | $12.06 | 2,600 |
| 01:35 PM | $12.06 | Up $0.00 | $12.06 | $12.06 | 300 |
| 01:35 PM | $12.06 | Up $0.00 | $12.06 | $12.06 | 0 |
| 01:30 PM | $12.06 | Down $ -0.01 | $12.06 | $12.06 | 500 |
| 01:30 PM | $12.06 | Up $0.00 | $12.06 | $12.06 | 0 |
| 01:30 PM | $12.06 | Up $0.00 | $12.06 | $12.06 | 0 |
| 01:30 PM | $12.06 | Up $0.00 | $12.06 | $12.06 | 0 |
| 01:30 PM | $12.06 | Up $0.00 | $12.06 | $12.06 | 0 |
| 01:29 PM | $12.07 | Down $0.00 | $12.07 | $12.07 | 500 |
| 01:28 PM | $12.07 | Up $0.01 | $12.07 | $12.07 | 194 |
| 01:26 PM | $12.06 | Up $0.01 | $12.06 | $12.06 | 3,000 |
| 01:26 PM | $12.06 | Up $0.00 | $12.06 | $12.06 | 0 |
| 01:25 PM | $12.05 | Up $0.01 | $12.05 | $12.05 | 628 |
| 01:24 PM | $12.04 | Up $0.01 | $12.04 | $12.04 | 398 |
| 01:23 PM | $12.03 | Down $ -0.02 | $12.06 | $12.03 | 1,447 |
| 01:22 PM | $12.05 | Down $ -0.01 | $12.06 | $12.05 | 900 |
| 01:20 PM | $12.06 | Down $ -0.01 | $12.06 | $12.06 | 100 |
| 01:20 PM | $12.06 | Up $0.00 | $12.06 | $12.06 | 0 |
| 01:19 PM | $12.07 | Up $0.01 | $12.07 | $12.07 | 100 |
| 01:14 PM | $12.07 | Up $0.01 | $12.07 | $12.07 | 400 |
| 01:14 PM | $12.07 | Up $0.00 | $12.07 | $12.07 | 0 |
| 01:14 PM | $12.07 | Up $0.00 | $12.07 | $12.07 | 0 |
| 01:14 PM | $12.07 | Up $0.00 | $12.07 | $12.07 | 0 |
| 01:14 PM | $12.07 | Up $0.00 | $12.07 | $12.07 | 0 |
| 01:13 PM | $12.05 | Down $ -0.03 | $12.07 | $12.05 | 2,200 |
| 01:12 PM | $12.08 | Down $ -0.01 | $12.08 | $12.08 | 4,600 |
| 01:11 PM | $12.09 | Up $0.01 | $12.09 | $12.08 | 4,390 |
| 01:10 PM | $12.08 | Up $0.01 | $12.09 | $12.08 | 1,581 |
| 01:08 PM | $12.07 | Up $0.01 | $12.07 | $12.07 | 100 |
| 01:08 PM | $12.07 | Up $0.00 | $12.07 | $12.07 | 0 |
| 01:07 PM | $12.06 | Down $ -0.04 | $12.07 | $12.06 | 300 |
| 12:59 PM | $12.10 | Up $0.04 | $12.10 | $12.10 | 1,623 |
| 12:59 PM | $12.10 | Up $0.00 | $12.10 | $12.10 | 0 |
| 12:59 PM | $12.10 | Up $0.00 | $12.10 | $12.10 | 0 |
| 12:59 PM | $12.10 | Up $0.00 | $12.10 | $12.10 | 0 |
| 12:59 PM | $12.10 | Up $0.00 | $12.10 | $12.10 | 0 |
| 12:59 PM | $12.10 | Up $0.00 | $12.10 | $12.10 | 0 |
| 12:59 PM | $12.10 | Up $0.00 | $12.10 | $12.10 | 0 |
| 12:59 PM | $12.10 | Up $0.00 | $12.10 | $12.10 | 0 |
| 12:58 PM | $12.06 | Down $ -0.03 | $12.10 | $12.06 | 550 |
| 12:54 PM | $12.09 | Up $0.00 | $12.09 | $12.08 | 271 |
| 12:54 PM | $12.09 | Up $0.00 | $12.09 | $12.08 | 0 |
| 12:54 PM | $12.09 | Up $0.00 | $12.09 | $12.08 | 0 |
| 12:54 PM | $12.09 | Up $0.00 | $12.09 | $12.08 | 0 |
| 12:53 PM | $12.09 | Down $ -0.02 | $12.10 | $12.09 | 1,104 |
| 12:47 PM | $12.11 | Down $ -0.03 | $12.11 | $12.08 | 405 |
| 12:47 PM | $12.11 | Up $0.00 | $12.11 | $12.08 | 0 |
| 12:47 PM | $12.11 | Up $0.00 | $12.11 | $12.08 | 0 |
| 12:47 PM | $12.11 | Up $0.00 | $12.11 | $12.08 | 0 |
| 12:47 PM | $12.11 | Up $0.00 | $12.11 | $12.08 | 0 |
| 12:47 PM | $12.11 | Up $0.00 | $12.11 | $12.08 | 0 |
| 12:46 PM | $12.13 | Up $0.03 | $12.13 | $12.13 | 180 |
| 12:43 PM | $12.11 | Up $0.00 | $12.11 | $12.11 | 2,100 |
| 12:43 PM | $12.11 | Up $0.00 | $12.11 | $12.11 | 0 |
| 12:43 PM | $12.11 | Up $0.00 | $12.11 | $12.11 | 0 |
| 12:42 PM | $12.11 | Up $0.01 | $12.11 | $12.10 | 757 |
| 12:41 PM | $12.10 | Up $0.00 | $12.10 | $12.10 | 200 |
| 12:40 PM | $12.10 | Down $ -0.01 | $12.10 | $12.09 | 609 |
| 12:38 PM | $12.11 | Down $ -0.02 | $12.11 | $12.11 | 287 |
| 12:38 PM | $12.11 | Up $0.00 | $12.11 | $12.11 | 0 |
| 12:37 PM | $12.13 | Down $ -0.02 | $12.13 | $12.12 | 438 |
| 12:33 PM | $12.14 | Down $ -0.01 | $12.14 | $12.14 | 1,285 |
| 12:33 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 12:33 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 12:33 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 12:28 PM | $12.15 | Up $0.02 | $12.15 | $12.15 | 377 |
| 12:28 PM | $12.15 | Up $0.00 | $12.15 | $12.15 | 0 |
| 12:28 PM | $12.15 | Up $0.00 | $12.15 | $12.15 | 0 |
| 12:28 PM | $12.15 | Up $0.00 | $12.15 | $12.15 | 0 |
| 12:28 PM | $12.15 | Up $0.00 | $12.15 | $12.15 | 0 |
| 12:26 PM | $12.14 | Up $0.01 | $12.14 | $12.14 | 550 |
| 12:26 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 12:24 PM | $12.13 | Down $ -0.02 | $12.13 | $12.13 | 500 |
| 12:24 PM | $12.13 | Up $0.00 | $12.13 | $12.13 | 0 |
| 12:22 PM | $12.14 | Up $0.01 | $12.14 | $12.14 | 200 |
| 12:22 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 12:19 PM | $12.14 | Down $0.00 | $12.14 | $12.14 | 400 |
| 12:19 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 12:19 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 12:18 PM | $12.14 | Up $0.01 | $12.15 | $12.08 | 105,674 |
| 12:14 PM | $12.13 | Down $ -0.02 | $12.13 | $12.13 | 657 |
| 12:14 PM | $12.13 | Up $0.00 | $12.13 | $12.13 | 0 |
| 12:14 PM | $12.13 | Up $0.00 | $12.13 | $12.13 | 0 |
| 12:14 PM | $12.13 | Up $0.00 | $12.13 | $12.13 | 0 |
| 12:13 PM | $12.15 | Up $0.00 | $12.15 | $12.15 | 4,872 |
| 12:12 PM | $12.15 | Down $ -0.03 | $12.15 | $12.15 | 2,500 |
| 12:10 PM | $12.18 | Up $0.06 | $12.18 | $12.18 | 1,750 |
| 12:10 PM | $12.18 | Up $0.00 | $12.18 | $12.18 | 0 |
| 12:08 PM | $12.12 | Down $ -0.03 | $12.15 | $12.12 | 2,171 |
| 12:08 PM | $12.12 | Up $0.00 | $12.15 | $12.12 | 0 |
| 12:07 PM | $12.16 | Up $0.01 | $12.16 | $12.16 | 800 |
| 12:00 PM | $12.15 | Down $ -0.01 | $12.15 | $12.15 | 448 |
| 12:00 PM | $12.15 | Up $0.00 | $12.15 | $12.15 | 0 |
| 12:00 PM | $12.15 | Up $0.00 | $12.15 | $12.15 | 0 |
| 12:00 PM | $12.15 | Up $0.00 | $12.15 | $12.15 | 0 |
| 12:00 PM | $12.15 | Up $0.00 | $12.15 | $12.15 | 0 |
| 12:00 PM | $12.15 | Up $0.00 | $12.15 | $12.15 | 0 |
| 12:00 PM | $12.15 | Up $0.00 | $12.15 | $12.15 | 0 |
| 11:58 AM | $12.15 | Down $ -0.04 | $12.15 | $12.15 | 165 |
| 11:58 AM | $12.15 | Up $0.00 | $12.15 | $12.15 | 0 |
| 11:55 AM | $12.19 | Down $ -0.01 | $12.19 | $12.19 | 100 |
| 11:55 AM | $12.19 | Up $0.00 | $12.19 | $12.19 | 0 |
| 11:55 AM | $12.19 | Up $0.00 | $12.19 | $12.19 | 0 |
| 11:53 AM | $12.20 | Up $0.02 | $12.20 | $12.20 | 250 |
| 11:53 AM | $12.20 | Up $0.00 | $12.20 | $12.20 | 0 |
| 11:52 AM | $12.18 | Down $ -0.02 | $12.18 | $12.18 | 1,000 |
| 11:51 AM | $12.20 | Up $0.02 | $12.20 | $12.20 | 5,000 |
| 11:50 AM | $12.18 | Down $ -0.01 | $12.18 | $12.18 | 250 |
| 11:49 AM | $12.19 | Down $ -0.01 | $12.19 | $12.19 | 2,049 |
| 11:48 AM | $12.20 | Up $0.01 | $12.20 | $12.20 | 1,200 |
| 11:47 AM | $12.19 | Down $ -0.01 | $12.19 | $12.19 | 500 |
| 11:46 AM | $12.20 | Up $0.01 | $12.22 | $12.19 | 11,309 |
| 11:45 AM | $12.19 | Down $ -0.01 | $12.19 | $12.19 | 1,312 |
| 11:43 AM | $12.20 | Up $0.00 | $12.20 | $12.20 | 325 |
| 11:43 AM | $12.20 | Up $0.00 | $12.20 | $12.20 | 0 |
| 11:42 AM | $12.20 | Up $0.01 | $12.20 | $12.18 | 4,565 |
| 11:41 AM | $12.19 | Up $0.03 | $12.19 | $12.19 | 409 |
| 11:40 AM | $12.16 | Up $0.02 | $12.16 | $12.16 | 142 |
| 11:37 AM | $12.14 | Down $ -0.02 | $12.14 | $12.14 | 900 |
| 11:37 AM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 11:37 AM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 11:35 AM | $12.16 | Down $ -0.04 | $12.16 | $12.16 | 400 |
| 11:35 AM | $12.16 | Up $0.00 | $12.16 | $12.16 | 0 |
| 11:29 AM | $12.20 | Up $0.00 | $12.20 | $12.20 | 3,075 |
| 11:29 AM | $12.20 | Up $0.00 | $12.20 | $12.20 | 0 |
| 11:29 AM | $12.20 | Up $0.00 | $12.20 | $12.20 | 0 |
| 11:29 AM | $12.20 | Up $0.00 | $12.20 | $12.20 | 0 |
| 11:29 AM | $12.20 | Up $0.00 | $12.20 | $12.20 | 0 |
| 11:29 AM | $12.20 | Up $0.00 | $12.20 | $12.20 | 0 |
| 11:23 AM | $12.20 | Up $0.00 | $12.23 | $12.20 | 626 |
| 11:23 AM | $12.20 | Up $0.00 | $12.23 | $12.20 | 0 |
| 11:23 AM | $12.20 | Up $0.00 | $12.23 | $12.20 | 0 |
| 11:23 AM | $12.20 | Up $0.00 | $12.23 | $12.20 | 0 |
| 11:23 AM | $12.20 | Up $0.00 | $12.23 | $12.20 | 0 |
| 11:23 AM | $12.20 | Up $0.00 | $12.23 | $12.20 | 0 |
| 11:22 AM | $12.20 | Up $0.00 | $12.21 | $12.20 | 792 |
| 11:20 AM | $12.20 | Up $0.00 | $12.20 | $12.20 | 999 |
| 11:20 AM | $12.20 | Up $0.00 | $12.20 | $12.20 | 0 |
| 11:18 AM | $12.20 | Up $0.04 | $12.20 | $12.20 | 2,177 |
| 11:18 AM | $12.20 | Up $0.00 | $12.20 | $12.20 | 0 |
| 11:07 AM | $12.16 | Up $0.01 | $12.16 | $12.16 | 3,000 |
| 11:07 AM | $12.16 | Up $0.00 | $12.16 | $12.16 | 0 |
| 11:07 AM | $12.16 | Up $0.00 | $12.16 | $12.16 | 0 |
| 11:07 AM | $12.16 | Up $0.00 | $12.16 | $12.16 | 0 |
| 11:07 AM | $12.16 | Up $0.00 | $12.16 | $12.16 | 0 |
| 11:07 AM | $12.16 | Up $0.00 | $12.16 | $12.16 | 0 |
| 11:07 AM | $12.16 | Up $0.00 | $12.16 | $12.16 | 0 |
| 11:07 AM | $12.16 | Up $0.00 | $12.16 | $12.16 | 0 |
| 11:07 AM | $12.16 | Up $0.00 | $12.16 | $12.16 | 0 |
| 11:07 AM | $12.16 | Up $0.00 | $12.16 | $12.16 | 0 |
| 11:07 AM | $12.16 | Up $0.00 | $12.16 | $12.16 | 0 |
| 11:06 AM | $12.15 | Up $0.03 | $12.15 | $12.15 | 500 |
| 11:05 AM | $12.12 | Down $ -0.01 | $12.12 | $12.10 | 1,098 |
| 10:59 AM | $12.13 | Down $ -0.03 | $12.15 | $12.13 | 334 |
| 10:59 AM | $12.13 | Up $0.00 | $12.15 | $12.13 | 0 |
| 10:59 AM | $12.13 | Up $0.00 | $12.15 | $12.13 | 0 |
| 10:59 AM | $12.13 | Up $0.00 | $12.15 | $12.13 | 0 |
| 10:59 AM | $12.13 | Up $0.00 | $12.15 | $12.13 | 0 |
| 10:59 AM | $12.13 | Up $0.00 | $12.15 | $12.13 | 0 |
| 10:58 AM | $12.16 | Down $ -0.03 | $12.16 | $12.16 | 1,680 |
| 10:56 AM | $12.19 | Up $0.08 | $12.19 | $12.19 | 400 |
| 10:56 AM | $12.19 | Up $0.00 | $12.19 | $12.19 | 0 |
| 10:55 AM | $12.11 | Down $ -0.07 | $12.11 | $12.11 | 500 |
| 10:54 AM | $12.18 | Up $0.04 | $12.18 | $12.18 | 169 |
| 10:52 AM | $12.14 | Up $0.01 | $12.14 | $12.14 | 300 |
| 10:52 AM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 10:51 AM | $12.13 | Down $ -0.01 | $12.13 | $12.13 | 500 |
| 10:50 AM | $12.14 | Up $0.02 | $12.14 | $12.14 | 125 |
| 10:49 AM | $12.12 | Down $ -0.02 | $12.12 | $12.11 | 335 |
| 10:44 AM | $12.14 | Up $0.00 | $12.14 | $12.14 | 140 |
| 10:44 AM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 10:44 AM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 10:44 AM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 10:44 AM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 10:43 AM | $12.14 | Down $ -0.01 | $12.14 | $12.14 | 134 |
| 10:40 AM | $12.14 | Up $0.02 | $12.14 | $12.14 | 221 |
| 10:40 AM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 10:40 AM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 10:37 AM | $12.12 | Down $ -0.08 | $12.15 | $12.12 | 3,777 |
| 10:37 AM | $12.12 | Up $0.00 | $12.15 | $12.12 | 0 |
| 10:37 AM | $12.12 | Up $0.00 | $12.15 | $12.12 | 0 |
| 10:34 AM | $12.20 | Up $0.00 | $12.20 | $12.20 | 243 |
| 10:34 AM | $12.20 | Up $0.00 | $12.20 | $12.20 | 0 |
| 10:34 AM | $12.20 | Up $0.00 | $12.20 | $12.20 | 0 |
| 10:30 AM | $12.20 | Up $0.01 | $12.20 | $12.20 | 4,059 |
| 10:30 AM | $12.20 | Up $0.00 | $12.20 | $12.20 | 0 |
| 10:30 AM | $12.20 | Up $0.00 | $12.20 | $12.20 | 0 |
| 10:30 AM | $12.20 | Up $0.00 | $12.20 | $12.20 | 0 |
| 10:29 AM | $12.18 | Down $ -0.01 | $12.18 | $12.18 | 500 |
| 10:28 AM | $12.20 | Down $ -0.02 | $12.20 | $12.20 | 206 |
| 10:26 AM | $12.21 | Down $ -0.01 | $12.21 | $12.21 | 100 |
| 10:26 AM | $12.21 | Up $0.00 | $12.21 | $12.21 | 0 |
| 10:23 AM | $12.23 | Up $0.03 | $12.23 | $12.23 | 4,000 |
| 10:23 AM | $12.23 | Up $0.00 | $12.23 | $12.23 | 0 |
| 10:23 AM | $12.23 | Up $0.00 | $12.23 | $12.23 | 0 |
| 10:20 AM | $12.19 | Down $ -0.05 | $12.19 | $12.19 | 2,000 |
| 10:20 AM | $12.19 | Up $0.00 | $12.19 | $12.19 | 0 |
| 10:20 AM | $12.19 | Up $0.00 | $12.19 | $12.19 | 0 |
| 10:14 AM | $12.24 | Up $0.04 | $12.24 | $12.24 | 300 |
| 10:14 AM | $12.24 | Up $0.00 | $12.24 | $12.24 | 0 |
| 10:14 AM | $12.24 | Up $0.00 | $12.24 | $12.24 | 0 |
| 10:14 AM | $12.24 | Up $0.00 | $12.24 | $12.24 | 0 |
| 10:14 AM | $12.24 | Up $0.00 | $12.24 | $12.24 | 0 |
| 10:14 AM | $12.24 | Up $0.00 | $12.24 | $12.24 | 0 |
| 10:11 AM | $12.20 | Down $ -0.05 | $12.20 | $12.20 | 500 |
| 10:11 AM | $12.20 | Up $0.00 | $12.20 | $12.20 | 0 |
| 10:11 AM | $12.20 | Up $0.00 | $12.20 | $12.20 | 0 |
| 10:09 AM | $12.25 | Up $0.06 | $12.25 | $12.25 | 200 |
| 10:09 AM | $12.25 | Up $0.00 | $12.25 | $12.25 | 0 |
| 10:06 AM | $12.19 | Up $0.03 | $12.19 | $12.19 | 100 |
| 10:06 AM | $12.19 | Up $0.00 | $12.19 | $12.19 | 0 |
| 10:06 AM | $12.19 | Up $0.00 | $12.19 | $12.19 | 0 |
| 10:02 AM | $12.17 | Down $ -0.09 | $12.20 | $12.17 | 200 |
| 10:02 AM | $12.17 | Up $0.00 | $12.20 | $12.17 | 0 |
| 10:02 AM | $12.17 | Up $0.00 | $12.20 | $12.17 | 0 |
| 10:02 AM | $12.17 | Up $0.00 | $12.20 | $12.17 | 0 |
| 10:01 AM | $12.25 | Up $0.03 | $12.27 | $12.24 | 9,137 |
| 10:00 AM | $12.22 | Down $0.00 | $12.22 | $12.22 | 100 |
| 09:59 AM | $12.22 | Down $ -0.02 | $12.22 | $12.22 | 200 |
| 09:56 AM | $12.24 | Down $ -0.04 | $12.24 | $12.24 | 1,000 |
| 09:56 AM | $12.24 | Up $0.00 | $12.24 | $12.24 | 0 |
| 09:56 AM | $12.24 | Up $0.00 | $12.24 | $12.24 | 0 |
| 09:52 AM | $12.28 | Up $0.00 | $12.28 | $12.28 | 800 |
| 09:52 AM | $12.28 | Up $0.00 | $12.28 | $12.28 | 0 |
| 09:52 AM | $12.28 | Up $0.00 | $12.28 | $12.28 | 0 |
| 09:52 AM | $12.28 | Up $0.00 | $12.28 | $12.28 | 0 |
| 09:50 AM | $12.28 | Down $ -0.01 | $12.28 | $12.28 | 2,857 |
| 09:50 AM | $12.28 | Up $0.00 | $12.28 | $12.28 | 0 |
| 09:49 AM | $12.29 | Up $0.04 | $12.29 | $12.29 | 2,649 |
| 09:48 AM | $12.25 | Up $0.01 | $12.25 | $12.21 | 4,934 |
| 09:46 AM | $12.24 | Down $ -0.01 | $12.25 | $12.22 | 8,200 |
| 09:46 AM | $12.24 | Up $0.00 | $12.25 | $12.22 | 0 |
| 09:45 AM | $12.25 | Up $0.03 | $12.25 | $12.25 | 410 |
| 09:44 AM | $12.22 | Up $0.01 | $12.22 | $12.22 | 100 |
| 09:42 AM | $12.21 | Up $0.03 | $12.21 | $12.16 | 8,698 |
| 09:42 AM | $12.21 | Up $0.00 | $12.21 | $12.16 | 0 |
| 09:41 AM | $12.18 | Up $0.03 | $12.18 | $12.18 | 2,415 |
| 09:39 AM | $12.15 | Down $ -0.03 | $12.15 | $12.15 | 1,215 |
| 09:39 AM | $12.15 | Up $0.00 | $12.15 | $12.15 | 0 |
| 09:38 AM | $12.18 | Up $0.07 | $12.18 | $12.16 | 600 |
| 09:36 AM | $12.11 | Up $0.03 | $12.12 | $12.09 | 10,339 |
| 09:36 AM | $12.11 | Up $0.00 | $12.12 | $12.09 | 0 |
| 09:35 AM | $12.08 | Down $ -0.03 | $12.09 | $12.08 | 500 |
| 09:33 AM | $12.11 | Up $0.03 | $12.11 | $12.11 | 347 |
| 09:33 AM | $12.11 | Up $0.00 | $12.11 | $12.11 | 0 |
| 09:32 AM | $12.08 | Down $ -0.04 | $12.08 | $12.08 | 1,200 |
| 09:31 AM | $12.12 | Up $0.05 | $12.12 | $12.12 | 1,000 |
| 09:30 AM | $12.07 | Down $ -0.06 | $12.07 | $12.05 | 784 |
| Previous close | $12.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/03/2025 | $12.09 | $12.15 | $12.18 | $12.02 | 405,293 |
| 10/03/2025 | $12.13 | $12.15 | $12.15 | $11.89 | 195,465 |
| 07/03/2025 | $12.18 | $12.00 | $12.24 | $11.93 | 312,152 |
| 06/03/2025 | $11.96 | $12.28 | $12.28 | $11.93 | 528,994 |
| 05/03/2025 | $12.38 | $12.34 | $12.51 | $12.25 | 343,952 |
| 04/03/2025 | $12.45 | $12.36 | $12.61 | $12.31 | 509,986 |
| 03/03/2025 | $12.69 | $12.83 | $12.93 | $12.66 | 277,455 |
| 28/02/2025 | $12.77 | $12.61 | $12.80 | $12.59 | 237,953 |
| 27/02/2025 | $12.42 | $12.57 | $12.62 | $12.38 | 432,315 |
| 26/02/2025 | $12.56 | $12.61 | $12.67 | $12.50 | 198,640 |
| 25/02/2025 | $12.57 | $12.39 | $12.60 | $12.33 | 217,088 |
| 24/02/2025 | $12.66 | $12.68 | $12.83 | $12.65 | 253,598 |
| 21/02/2025 | $12.84 | $12.98 | $13.01 | $12.76 | 154,581 |
| 20/02/2025 | $13.00 | $12.92 | $13.03 | $12.84 | 233,788 |
| 19/02/2025 | $12.96 | $12.97 | $13.00 | $12.91 | 158,466 |
| 18/02/2025 | $12.96 | $13.02 | $13.05 | $12.95 | 235,383 |
| 14/02/2025 | $12.97 | $12.94 | $13.07 | $12.89 | 253,035 |
| 13/02/2025 | $12.90 | $12.90 | $12.94 | $12.84 | 460,161 |
| 12/02/2025 | $12.89 | $13.01 | $13.05 | $12.89 | 203,478 |
| 11/02/2025 | $13.03 | $13.20 | $13.21 | $12.96 | 259,659 |
| 10/02/2025 | $13.27 | $13.25 | $13.30 | $13.22 | 210,978 |
| 07/02/2025 | $13.11 | $13.38 | $13.41 | $13.02 | 293,379 |
| 06/02/2025 | $13.34 | $13.35 | $13.40 | $13.26 | 128,752 |
| 05/02/2025 | $13.51 | $13.50 | $13.58 | $13.32 | 370,072 |
| 04/02/2025 | $13.49 | $13.48 | $13.59 | $13.37 | 206,926 |
| 03/02/2025 | $13.40 | $13.35 | $13.50 | $13.33 | 219,365 |
| 31/01/2025 | $13.43 | $13.45 | $13.55 | $13.39 | 281,612 |
| 30/01/2025 | $13.40 | $13.34 | $13.51 | $13.31 | 253,179 |
| 29/01/2025 | $13.23 | $13.27 | $13.35 | $13.12 | 206,984 |
| 28/01/2025 | $13.17 | $13.05 | $13.25 | $12.96 | 430,454 |
Graphs are not available, please refer to the detailed table