Find a quote
VEREN INC
8.08 Up 0.17 (2.10 %)
Delayed : 2025/01/20 16:00:01
- Previous close $7.91
- Opening $7.82
- Today High $8.09
- Today Low $7.82
- Price Bid $8.07
- Price Ask $8.07
- 52 Weeks High $12.67
- 52 Weeks Low $6.34
- Size Bid 256
- Size Ask 6
- Volume 2,122,763
Fundamentals
- P/E Ratio : 10.41
- Earnings/Share : 1.11
- Dividends/Share : $0.12
- Current Div. Yield : 5.82
- Market Cap (M) : 4,868.92
- Shares Out (M) : 615.54
- Exchange : XTSE
- Ex Dividend Date : 2024/12/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.08 | Up $0.01 | $8.08 | $8.08 | 76,300 |
| 03:59 PM | $8.07 | Down $ -0.01 | $8.09 | $8.07 | 31,500 |
| 03:58 PM | $8.08 | Down $ -0.01 | $8.09 | $8.08 | 17,800 |
| 03:57 PM | $8.09 | Up $0.00 | $8.09 | $8.09 | 2,600 |
| 03:56 PM | $8.09 | Up $0.00 | $8.09 | $8.09 | 7,500 |
| 03:55 PM | $8.09 | Up $0.01 | $8.09 | $8.08 | 20,300 |
| 03:54 PM | $8.08 | Up $0.00 | $8.08 | $8.07 | 4,700 |
| 03:53 PM | $8.08 | Up $0.00 | $8.08 | $8.08 | 3,300 |
| 03:52 PM | $8.08 | Up $0.00 | $8.08 | $8.07 | 2,300 |
| 03:51 PM | $8.08 | Up $0.01 | $8.08 | $8.07 | 37,600 |
| 03:50 PM | $8.07 | Up $0.01 | $8.07 | $8.06 | 8,300 |
| 03:49 PM | $8.06 | Up $0.00 | $8.07 | $8.06 | 45,200 |
| 03:48 PM | $8.06 | Up $0.01 | $8.06 | $8.06 | 2,000 |
| 03:47 PM | $8.06 | Down $ -0.01 | $8.06 | $8.06 | 1,800 |
| 03:46 PM | $8.06 | Up $0.01 | $8.06 | $8.06 | 5,100 |
| 03:45 PM | $8.06 | Up $0.01 | $8.06 | $8.05 | 6,900 |
| 03:44 PM | $8.05 | Down $ -0.02 | $8.06 | $8.05 | 41,500 |
| 03:43 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 3,300 |
| 03:42 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 2,500 |
| 03:41 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 600 |
| 03:40 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 1,400 |
| 03:39 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 2,800 |
| 03:38 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 1,400 |
| 03:37 PM | $8.06 | Up $0.00 | $8.06 | $8.05 | 1,600 |
| 03:36 PM | $8.06 | Up $0.00 | $8.06 | $8.05 | 2,800 |
| 03:35 PM | $8.06 | Up $0.02 | $8.06 | $8.04 | 17,000 |
| 03:34 PM | $8.04 | Down $ -0.01 | $8.05 | $8.04 | 12,500 |
| 03:33 PM | $8.05 | Up $0.01 | $8.05 | $8.04 | 12,500 |
| 03:32 PM | $8.04 | Down $ -0.01 | $8.05 | $8.04 | 17,300 |
| 03:31 PM | $8.05 | Up $0.01 | $8.05 | $8.04 | 1,700 |
| 03:30 PM | $8.05 | Up $0.01 | $8.05 | $8.04 | 6,700 |
| 03:29 PM | $8.04 | Up $0.00 | $8.04 | $8.04 | 600 |
| 03:28 PM | $8.04 | Down $0.00 | $8.04 | $8.04 | 3,200 |
| 03:27 PM | $8.04 | Up $0.00 | $8.04 | $8.04 | 1,600 |
| 03:26 PM | $8.04 | Up $0.00 | $8.05 | $8.04 | 7,600 |
| 03:25 PM | $8.04 | Up $0.00 | $8.04 | $8.04 | 900 |
| 03:24 PM | $8.04 | Up $0.00 | $8.04 | $8.04 | 1,000 |
| 03:23 PM | $8.04 | Up $0.00 | $8.04 | $8.04 | 2,500 |
| 03:22 PM | $8.04 | Down $ -0.01 | $8.05 | $8.04 | 6,000 |
| 03:21 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 600 |
| 03:20 PM | $8.05 | Up $0.00 | $8.05 | $8.04 | 4,800 |
| 03:19 PM | $8.05 | Up $0.00 | $8.05 | $8.04 | 1,100 |
| 03:18 PM | $8.05 | Up $0.01 | $8.05 | $8.05 | 1,200 |
| 03:17 PM | $8.05 | Down $ -0.01 | $8.05 | $8.05 | 900 |
| 03:16 PM | $8.05 | Up $0.00 | $8.05 | $8.04 | 1,100 |
| 03:15 PM | $8.05 | Up $0.01 | $8.05 | $8.05 | 500 |
| 03:14 PM | $8.04 | Up $0.00 | $8.04 | $8.04 | 700 |
| 03:13 PM | $8.04 | Up $0.00 | $8.04 | $8.03 | 2,200 |
| 03:12 PM | $8.04 | Up $0.00 | $8.04 | $8.04 | 900 |
| 03:11 PM | $8.04 | Up $0.00 | $8.04 | $8.04 | 2,400 |
| 03:10 PM | $8.04 | Up $0.00 | $8.04 | $8.04 | 600 |
| 03:09 PM | $8.04 | Up $0.00 | $8.04 | $8.04 | 900 |
| 03:08 PM | $8.04 | Up $0.01 | $8.04 | $8.04 | 800 |
| 03:06 PM | $8.03 | Down $ -0.01 | $8.04 | $8.03 | 6,700 |
| 03:06 PM | $8.03 | Up $0.00 | $8.04 | $8.03 | 0 |
| 03:05 PM | $8.04 | Down $ -0.01 | $8.05 | $8.04 | 10,900 |
| 03:04 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 7,300 |
| 03:03 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 3,400 |
| 03:02 PM | $8.05 | Down $ -0.01 | $8.05 | $8.04 | 2,700 |
| 03:01 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 1,100 |
| 03:00 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 500 |
| 02:59 PM | $8.05 | Up $0.01 | $8.05 | $8.05 | 600 |
| 02:58 PM | $8.05 | Down $ -0.01 | $8.05 | $8.05 | 2,000 |
| 02:57 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 1,000 |
| 02:56 PM | $8.05 | Up $0.00 | $8.06 | $8.05 | 12,300 |
| 02:55 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 10,900 |
| 02:53 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 500 |
| 02:53 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 02:51 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 700 |
| 02:51 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 02:50 PM | $8.05 | Up $0.00 | $8.06 | $8.05 | 13,200 |
| 02:49 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 200 |
| 02:48 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 700 |
| 02:46 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 900 |
| 02:46 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 02:45 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 300 |
| 02:44 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 24,000 |
| 02:43 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 1,300 |
| 02:42 PM | $8.05 | Up $0.00 | $8.06 | $8.05 | 5,200 |
| 02:41 PM | $8.05 | Down $ -0.01 | $8.06 | $8.05 | 13,500 |
| 02:40 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 600 |
| 02:39 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 600 |
| 02:38 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 600 |
| 02:37 PM | $8.06 | Up $0.01 | $8.06 | $8.06 | 1,400 |
| 02:35 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 700 |
| 02:35 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 0 |
| 02:34 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 100 |
| 02:32 PM | $8.06 | Up $0.00 | $8.06 | $8.05 | 2,100 |
| 02:32 PM | $8.06 | Up $0.00 | $8.06 | $8.05 | 0 |
| 02:31 PM | $8.05 | Up $0.01 | $8.05 | $8.05 | 3,800 |
| 02:30 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 1,400 |
| 02:29 PM | $8.05 | Down $ -0.01 | $8.05 | $8.05 | 13,400 |
| 02:28 PM | $8.06 | Up $0.00 | $8.06 | $8.05 | 9,000 |
| 02:27 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 3,000 |
| 02:25 PM | $8.05 | Up $0.00 | $8.06 | $8.05 | 14,200 |
| 02:25 PM | $8.05 | Up $0.00 | $8.06 | $8.05 | 0 |
| 02:24 PM | $8.05 | Up $0.01 | $8.05 | $8.05 | 1,000 |
| 02:23 PM | $8.05 | Up $0.01 | $8.05 | $8.05 | 1,200 |
| 02:22 PM | $8.04 | Down $ -0.01 | $8.04 | $8.04 | 10,000 |
| 02:21 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 1,000 |
| 02:20 PM | $8.05 | Down $ -0.01 | $8.05 | $8.04 | 1,500 |
| 02:19 PM | $8.05 | Down $ -0.01 | $8.06 | $8.05 | 9,700 |
| 02:18 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 1,300 |
| 02:17 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 4,600 |
| 02:16 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 800 |
| 02:15 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 1,900 |
| 02:14 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 1,200 |
| 02:13 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 4,000 |
| 02:12 PM | $8.06 | Up $0.01 | $8.06 | $8.06 | 8,000 |
| 02:11 PM | $8.06 | Down $ -0.01 | $8.06 | $8.06 | 2,100 |
| 02:10 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 200 |
| 02:09 PM | $8.06 | Up $0.01 | $8.06 | $8.05 | 1,700 |
| 02:08 PM | $8.06 | Down $ -0.01 | $8.06 | $8.05 | 2,900 |
| 02:07 PM | $8.06 | Up $0.00 | $8.06 | $8.06 | 1,500 |
| 02:06 PM | $8.06 | Up $0.01 | $8.06 | $8.06 | 3,600 |
| 02:05 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 16,000 |
| 02:04 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 800 |
| 02:03 PM | $8.05 | Up $0.01 | $8.05 | $8.05 | 1,500 |
| 02:02 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 2,900 |
| 02:01 PM | $8.05 | Up $0.01 | $8.05 | $8.04 | 1,700 |
| 02:00 PM | $8.04 | Up $0.00 | $8.04 | $8.04 | 1,300 |
| 01:59 PM | $8.04 | Up $0.00 | $8.04 | $8.04 | 4,100 |
| 01:58 PM | $8.04 | Up $0.00 | $8.04 | $8.04 | 700 |
| 01:57 PM | $8.04 | Up $0.00 | $8.04 | $8.04 | 1,500 |
| 01:56 PM | $8.04 | Up $0.00 | $8.04 | $8.04 | 3,900 |
| 01:55 PM | $8.04 | Up $0.01 | $8.04 | $8.04 | 1,300 |
| 01:54 PM | $8.03 | Down $ -0.02 | $8.05 | $8.03 | 7,300 |
| 01:53 PM | $8.05 | Up $0.01 | $8.05 | $8.04 | 10,700 |
| 01:52 PM | $8.04 | Up $0.00 | $8.04 | $8.04 | 2,000 |
| 01:51 PM | $8.04 | Up $0.00 | $8.04 | $8.04 | 200 |
| 01:50 PM | $8.04 | Up $0.01 | $8.04 | $8.04 | 400 |
| 01:49 PM | $8.03 | Down $ -0.01 | $8.04 | $8.03 | 1,100 |
| 01:48 PM | $8.04 | Up $0.01 | $8.04 | $8.04 | 1,000 |
| 01:47 PM | $8.03 | Down $ -0.01 | $8.03 | $8.03 | 1,100 |
| 01:46 PM | $8.04 | Up $0.01 | $8.04 | $8.03 | 1,400 |
| 01:45 PM | $8.03 | Up $0.00 | $8.03 | $8.03 | 1,000 |
| 01:44 PM | $8.03 | Up $0.00 | $8.03 | $8.03 | 2,500 |
| 01:43 PM | $8.03 | Up $0.00 | $8.04 | $8.03 | 4,000 |
| 01:40 PM | $8.03 | Up $0.00 | $8.04 | $8.03 | 2,300 |
| 01:40 PM | $8.03 | Up $0.00 | $8.04 | $8.03 | 0 |
| 01:40 PM | $8.03 | Up $0.00 | $8.04 | $8.03 | 0 |
| 01:39 PM | $8.03 | Up $0.00 | $8.03 | $8.03 | 400 |
| 01:38 PM | $8.03 | Down $0.00 | $8.03 | $8.03 | 1,700 |
| 01:37 PM | $8.03 | Down $ -0.01 | $8.04 | $8.03 | 8,100 |
| 01:36 PM | $8.04 | Up $0.01 | $8.04 | $8.03 | 5,800 |
| 01:35 PM | $8.03 | Up $0.00 | $8.03 | $8.03 | 400 |
| 01:34 PM | $8.03 | Up $0.00 | $8.03 | $8.03 | 400 |
| 01:33 PM | $8.03 | Down $0.00 | $8.03 | $8.02 | 1,600 |
| 01:32 PM | $8.03 | Up $0.00 | $8.03 | $8.03 | 1,300 |
| 01:31 PM | $8.03 | Up $0.01 | $8.03 | $8.03 | 900 |
| 01:30 PM | $8.02 | Up $0.00 | $8.03 | $8.02 | 900 |
| 01:29 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 3,800 |
| 01:28 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 2,000 |
| 01:26 PM | $8.02 | Down $ -0.02 | $8.03 | $8.02 | 4,100 |
| 01:26 PM | $8.02 | Up $0.00 | $8.03 | $8.02 | 0 |
| 01:25 PM | $8.04 | Up $0.01 | $8.04 | $8.03 | 5,000 |
| 01:24 PM | $8.03 | Up $0.00 | $8.03 | $8.03 | 2,400 |
| 01:23 PM | $8.03 | Down $ -0.01 | $8.04 | $8.03 | 1,500 |
| 01:22 PM | $8.04 | Up $0.00 | $8.04 | $8.04 | 500 |
| 01:21 PM | $8.04 | Up $0.01 | $8.04 | $8.03 | 9,200 |
| 01:19 PM | $8.03 | Up $0.00 | $8.03 | $8.02 | 1,700 |
| 01:19 PM | $8.03 | Up $0.00 | $8.03 | $8.02 | 0 |
| 01:18 PM | $8.03 | Down $0.00 | $8.03 | $8.03 | 900 |
| 01:17 PM | $8.03 | Up $0.00 | $8.03 | $8.03 | 1,200 |
| 01:16 PM | $8.03 | Up $0.00 | $8.03 | $8.03 | 1,300 |
| 01:14 PM | $8.03 | Up $0.00 | $8.04 | $8.03 | 6,700 |
| 01:14 PM | $8.03 | Up $0.00 | $8.04 | $8.03 | 0 |
| 01:13 PM | $8.03 | Up $0.01 | $8.04 | $8.03 | 8,700 |
| 01:12 PM | $8.02 | Up $0.00 | $8.03 | $8.02 | 500 |
| 01:11 PM | $8.02 | Down $ -0.01 | $8.02 | $8.02 | 1,400 |
| 01:10 PM | $8.03 | Up $0.02 | $8.03 | $8.02 | 3,600 |
| 01:09 PM | $8.01 | Down $ -0.01 | $8.01 | $8.01 | 800 |
| 01:08 PM | $8.02 | Up $0.00 | $8.03 | $8.02 | 2,200 |
| 01:06 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 2,900 |
| 01:06 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 0 |
| 01:04 PM | $8.02 | Down $0.00 | $8.02 | $8.02 | 1,500 |
| 01:04 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 0 |
| 01:02 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 1,000 |
| 01:02 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 0 |
| 01:01 PM | $8.02 | Down $ -0.01 | $8.03 | $8.02 | 14,500 |
| 01:00 PM | $8.03 | Up $0.01 | $8.03 | $8.02 | 22,600 |
| 12:59 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 1,500 |
| 12:58 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 300 |
| 12:57 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 10,200 |
| 12:56 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 20,900 |
| 12:54 PM | $8.02 | Up $0.01 | $8.02 | $8.02 | 1,200 |
| 12:54 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 0 |
| 12:53 PM | $8.01 | Down $ -0.01 | $8.01 | $8.01 | 200 |
| 12:52 PM | $8.02 | Up $0.01 | $8.02 | $8.02 | 100 |
| 12:51 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 4,500 |
| 12:50 PM | $8.01 | Up $0.00 | $8.01 | $8.00 | 7,300 |
| 12:49 PM | $8.01 | Down $0.00 | $8.01 | $8.01 | 100 |
| 12:48 PM | $8.01 | Up $0.00 | $8.02 | $8.01 | 8,600 |
| 12:47 PM | $8.01 | Down $0.00 | $8.01 | $8.01 | 1,600 |
| 12:46 PM | $8.01 | Up $0.00 | $8.01 | $8.00 | 2,100 |
| 12:45 PM | $8.01 | Up $0.01 | $8.01 | $8.01 | 1,000 |
| 12:43 PM | $8.00 | Down $ -0.01 | $8.01 | $8.00 | 2,100 |
| 12:43 PM | $8.00 | Up $0.00 | $8.01 | $8.00 | 0 |
| 12:40 PM | $8.01 | Up $0.00 | $8.01 | $8.00 | 800 |
| 12:40 PM | $8.01 | Up $0.00 | $8.01 | $8.00 | 0 |
| 12:40 PM | $8.01 | Up $0.00 | $8.01 | $8.00 | 0 |
| 12:39 PM | $8.01 | Up $0.01 | $8.01 | $8.00 | 13,300 |
| 12:38 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 1,000 |
| 12:37 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 1,800 |
| 12:36 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 200 |
| 12:35 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 200 |
| 12:34 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 1,100 |
| 12:33 PM | $7.99 | Up $0.00 | $8.00 | $7.99 | 200 |
| 12:32 PM | $7.99 | Up $0.00 | $7.99 | $7.99 | 200 |
| 12:31 PM | $7.99 | Down $0.00 | $7.99 | $7.99 | 1,400 |
| 12:30 PM | $8.00 | Up $0.00 | $8.00 | $7.99 | 2,900 |
| 12:29 PM | $7.99 | Up $0.00 | $7.99 | $7.99 | 1,200 |
| 12:28 PM | $7.99 | Up $0.00 | $7.99 | $7.99 | 400 |
| 12:27 PM | $7.99 | Up $0.00 | $8.00 | $7.99 | 3,100 |
| 12:26 PM | $7.99 | Up $0.00 | $7.99 | $7.99 | 100 |
| 12:25 PM | $7.99 | Up $0.00 | $8.00 | $7.99 | 1,000 |
| 12:24 PM | $7.99 | Up $0.00 | $8.00 | $7.99 | 1,900 |
| 12:23 PM | $7.99 | Up $0.00 | $7.99 | $7.99 | 5,700 |
| 12:22 PM | $7.99 | Up $0.00 | $8.00 | $7.99 | 200 |
| 12:21 PM | $7.99 | Down $ -0.02 | $8.01 | $7.99 | 3,300 |
| 12:20 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 3,600 |
| 12:19 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 100 |
| 12:18 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 1,300 |
| 12:17 PM | $8.01 | Up $0.01 | $8.01 | $8.01 | 1,400 |
| 12:15 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 100 |
| 12:15 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 12:14 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 200 |
| 12:13 PM | $8.00 | Down $ -0.02 | $8.02 | $8.00 | 16,700 |
| 12:12 PM | $8.02 | Down $0.00 | $8.02 | $8.01 | 3,100 |
| 12:11 PM | $8.02 | Up $0.00 | $8.03 | $8.02 | 4,200 |
| 12:09 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 700 |
| 12:09 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 0 |
| 12:08 PM | $8.02 | Down $ -0.01 | $8.03 | $8.02 | 2,500 |
| 12:07 PM | $8.03 | Up $0.01 | $8.03 | $8.03 | 100 |
| 12:06 PM | $8.02 | Down $ -0.01 | $8.03 | $8.02 | 1,800 |
| 12:05 PM | $8.03 | Up $0.01 | $8.03 | $8.03 | 1,100 |
| 12:04 PM | $8.02 | Down $ -0.01 | $8.03 | $8.02 | 200 |
| 12:03 PM | $8.03 | Down $0.00 | $8.03 | $8.03 | 2,100 |
| 12:01 PM | $8.03 | Up $0.00 | $8.04 | $8.02 | 10,400 |
| 12:01 PM | $8.03 | Up $0.00 | $8.04 | $8.02 | 0 |
| 12:00 PM | $8.03 | Up $0.00 | $8.04 | $8.03 | 1,700 |
| 11:59 AM | $8.03 | Up $0.00 | $8.03 | $8.03 | 3,800 |
| 11:58 AM | $8.03 | Up $0.00 | $8.03 | $8.03 | 2,600 |
| 11:57 AM | $8.03 | Down $ -0.01 | $8.03 | $8.03 | 100 |
| 11:56 AM | $8.04 | Up $0.01 | $8.04 | $8.03 | 8,000 |
| 11:55 AM | $8.03 | Up $0.00 | $8.03 | $8.03 | 4,200 |
| 11:54 AM | $8.03 | Up $0.00 | $8.03 | $8.03 | 3,400 |
| 11:53 AM | $8.03 | Up $0.00 | $8.04 | $8.03 | 2,300 |
| 11:52 AM | $8.03 | Down $ -0.01 | $8.04 | $8.03 | 18,600 |
| 11:51 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 500 |
| 11:50 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 1,100 |
| 11:49 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 300 |
| 11:48 AM | $8.04 | Down $0.00 | $8.04 | $8.04 | 1,500 |
| 11:46 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 3,200 |
| 11:46 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 11:45 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 1,100 |
| 11:44 AM | $8.04 | Up $0.01 | $8.04 | $8.04 | 200 |
| 11:43 AM | $8.03 | Up $0.00 | $8.03 | $8.03 | 1,400 |
| 11:42 AM | $8.03 | Down $ -0.01 | $8.03 | $8.03 | 6,500 |
| 11:41 AM | $8.04 | Up $0.01 | $8.04 | $8.04 | 2,300 |
| 11:40 AM | $8.03 | Down $ -0.01 | $8.04 | $8.03 | 3,700 |
| 11:39 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 10,900 |
| 11:38 AM | $8.04 | Up $0.00 | $8.05 | $8.04 | 4,500 |
| 11:37 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 1,100 |
| 11:36 AM | $8.04 | Down $ -0.01 | $8.04 | $8.04 | 1,100 |
| 11:35 AM | $8.05 | Down $ -0.01 | $8.05 | $8.05 | 8,800 |
| 11:34 AM | $8.06 | Down $0.00 | $8.07 | $8.06 | 8,100 |
| 11:33 AM | $8.07 | Up $0.00 | $8.07 | $8.07 | 1,300 |
| 11:32 AM | $8.07 | Down $ -0.01 | $8.07 | $8.07 | 900 |
| 11:31 AM | $8.07 | Up $0.01 | $8.07 | $8.06 | 49,200 |
| 11:30 AM | $8.06 | Up $0.00 | $8.06 | $8.06 | 1,500 |
| 11:29 AM | $8.06 | Up $0.01 | $8.06 | $8.06 | 7,100 |
| 11:28 AM | $8.06 | Up $0.00 | $8.06 | $8.06 | 3,000 |
| 11:27 AM | $8.05 | Down $0.00 | $8.05 | $8.05 | 700 |
| 11:26 AM | $8.06 | Up $0.00 | $8.06 | $8.06 | 1,200 |
| 11:25 AM | $8.05 | Down $0.00 | $8.06 | $8.05 | 4,500 |
| 11:24 AM | $8.06 | Down $ -0.01 | $8.06 | $8.05 | 3,700 |
| 11:23 AM | $8.06 | Up $0.01 | $8.06 | $8.06 | 15,800 |
| 11:22 AM | $8.05 | Up $0.00 | $8.05 | $8.05 | 17,000 |
| 11:21 AM | $8.05 | Up $0.01 | $8.05 | $8.05 | 2,900 |
| 11:20 AM | $8.05 | Down $ -0.01 | $8.05 | $8.05 | 1,100 |
| 11:19 AM | $8.05 | Up $0.01 | $8.05 | $8.04 | 28,700 |
| 11:18 AM | $8.04 | Down $ -0.01 | $8.05 | $8.04 | 5,700 |
| 11:17 AM | $8.05 | Up $0.01 | $8.05 | $8.04 | 4,300 |
| 11:16 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 2,000 |
| 11:15 AM | $8.04 | Up $0.00 | $8.05 | $8.04 | 5,000 |
| 11:14 AM | $8.04 | Up $0.01 | $8.04 | $8.04 | 6,800 |
| 11:13 AM | $8.03 | Down $ -0.01 | $8.04 | $8.03 | 1,500 |
| 11:12 AM | $8.04 | Up $0.00 | $8.05 | $8.04 | 6,100 |
| 11:11 AM | $8.04 | Up $0.00 | $8.05 | $8.04 | 10,900 |
| 11:10 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 200 |
| 11:09 AM | $8.04 | Up $0.01 | $8.04 | $8.04 | 1,000 |
| 11:08 AM | $8.03 | Down $ -0.01 | $8.04 | $8.03 | 5,200 |
| 11:07 AM | $8.04 | Down $0.00 | $8.04 | $8.04 | 2,500 |
| 11:06 AM | $8.04 | Up $0.01 | $8.05 | $8.04 | 12,000 |
| 11:05 AM | $8.03 | Down $ -0.01 | $8.04 | $8.03 | 37,600 |
| 11:04 AM | $8.04 | Up $0.01 | $8.04 | $8.04 | 5,300 |
| 11:03 AM | $8.03 | Up $0.01 | $8.04 | $8.02 | 22,500 |
| 11:02 AM | $8.02 | Up $0.00 | $8.02 | $8.02 | 4,800 |
| 11:01 AM | $8.02 | Up $0.00 | $8.02 | $8.02 | 34,200 |
| 11:00 AM | $8.02 | Down $0.00 | $8.02 | $8.02 | 1,200 |
| 10:59 AM | $8.02 | Up $0.00 | $8.02 | $8.02 | 2,400 |
| 10:58 AM | $8.02 | Up $0.00 | $8.03 | $8.02 | 20,000 |
| 10:57 AM | $8.02 | Up $0.00 | $8.03 | $8.02 | 8,600 |
| 10:56 AM | $8.02 | Up $0.01 | $8.02 | $8.02 | 900 |
| 10:55 AM | $8.01 | Up $0.01 | $8.01 | $8.00 | 151,500 |
| 10:54 AM | $8.00 | Up $0.00 | $8.00 | $7.99 | 2,400 |
| 10:53 AM | $8.00 | Up $0.01 | $8.00 | $7.99 | 8,100 |
| 10:52 AM | $7.98 | Up $0.01 | $7.98 | $7.97 | 73,700 |
| 10:51 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 1,200 |
| 10:50 AM | $7.97 | Down $0.00 | $7.97 | $7.97 | 2,600 |
| 10:49 AM | $7.98 | Up $0.00 | $7.98 | $7.98 | 200 |
| 10:48 AM | $7.97 | Down $ -0.01 | $7.98 | $7.97 | 1,000 |
| 10:47 AM | $7.98 | Up $0.00 | $7.98 | $7.98 | 1,100 |
| 10:46 AM | $7.98 | Up $0.01 | $7.98 | $7.98 | 600 |
| 10:45 AM | $7.97 | Down $0.00 | $7.97 | $7.97 | 100 |
| 10:44 AM | $7.98 | Up $0.00 | $7.98 | $7.98 | 2,300 |
| 10:43 AM | $7.98 | Up $0.00 | $7.98 | $7.98 | 1,400 |
| 10:41 AM | $7.97 | Down $0.00 | $7.98 | $7.97 | 2,100 |
| 10:41 AM | $7.97 | Up $0.00 | $7.98 | $7.97 | 0 |
| 10:40 AM | $7.98 | Up $0.00 | $7.98 | $7.97 | 8,200 |
| 10:38 AM | $7.97 | Up $0.00 | $7.97 | $7.96 | 5,100 |
| 10:38 AM | $7.97 | Up $0.00 | $7.97 | $7.96 | 0 |
| 10:37 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 1,400 |
| 10:36 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 800 |
| 10:35 AM | $7.97 | Up $0.00 | $7.97 | $7.96 | 2,500 |
| 10:34 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 200 |
| 10:33 AM | $7.96 | Down $0.00 | $7.97 | $7.96 | 1,600 |
| 10:32 AM | $7.97 | Up $0.00 | $7.97 | $7.96 | 200 |
| 10:31 AM | $7.96 | Down $ -0.01 | $7.97 | $7.96 | 1,500 |
| 10:30 AM | $7.97 | Up $0.01 | $7.97 | $7.97 | 300 |
| 10:29 AM | $7.96 | Down $0.00 | $7.97 | $7.96 | 2,700 |
| 10:28 AM | $7.97 | Up $0.00 | $7.97 | $7.96 | 1,000 |
| 10:27 AM | $7.96 | Down $0.00 | $7.97 | $7.96 | 3,400 |
| 10:26 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 200 |
| 10:25 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 800 |
| 10:24 AM | $7.97 | Down $ -0.02 | $7.97 | $7.97 | 2,600 |
| 10:23 AM | $7.98 | Up $0.01 | $7.98 | $7.97 | 4,700 |
| 10:22 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 300 |
| 10:21 AM | $7.97 | Up $0.00 | $7.98 | $7.97 | 600 |
| 10:20 AM | $7.97 | Up $0.00 | $7.98 | $7.97 | 1,800 |
| 10:19 AM | $7.97 | Up $0.00 | $7.98 | $7.97 | 19,400 |
| 10:18 AM | $7.97 | Down $0.00 | $7.97 | $7.97 | 100 |
| 10:17 AM | $7.98 | Up $0.01 | $7.98 | $7.97 | 16,400 |
| 10:16 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 1,800 |
| 10:15 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 2,700 |
| 10:14 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 4,500 |
| 10:13 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 2,800 |
| 10:12 AM | $7.96 | Up $0.00 | $7.97 | $7.96 | 1,000 |
| 10:11 AM | $7.96 | Up $0.00 | $7.97 | $7.96 | 1,500 |
| 10:10 AM | $7.96 | Up $0.00 | $7.96 | $7.95 | 2,500 |
| 10:09 AM | $7.96 | Down $0.00 | $7.96 | $7.95 | 900 |
| 10:08 AM | $7.96 | Down $ -0.01 | $7.96 | $7.96 | 7,300 |
| 10:07 AM | $7.97 | Up $0.00 | $7.97 | $7.96 | 1,100 |
| 10:06 AM | $7.97 | Up $0.01 | $7.97 | $7.96 | 9,000 |
| 10:05 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 5,100 |
| 10:04 AM | $7.96 | Down $0.00 | $7.97 | $7.96 | 6,800 |
| 10:03 AM | $7.97 | Down $0.00 | $7.97 | $7.96 | 4,300 |
| 10:02 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 2,000 |
| 10:01 AM | $7.97 | Down $0.00 | $7.98 | $7.96 | 1,600 |
| 10:00 AM | $7.97 | Down $0.00 | $7.98 | $7.97 | 1,100 |
| 09:59 AM | $7.98 | Up $0.00 | $7.98 | $7.98 | 1,700 |
| 09:58 AM | $7.97 | Down $0.00 | $7.98 | $7.97 | 2,300 |
| 09:57 AM | $7.98 | Up $0.00 | $7.98 | $7.97 | 3,800 |
| 09:56 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 3,500 |
| 09:55 AM | $7.97 | Down $0.00 | $7.97 | $7.97 | 2,100 |
| 09:54 AM | $7.98 | Down $ -0.01 | $7.98 | $7.98 | 1,000 |
| 09:53 AM | $7.98 | Up $0.00 | $7.98 | $7.98 | 400 |
| 09:52 AM | $7.98 | Down $ -0.01 | $7.98 | $7.98 | 4,100 |
| 09:51 AM | $7.99 | Up $0.04 | $8.00 | $7.96 | 42,400 |
| 09:50 AM | $7.96 | Down $0.00 | $7.96 | $7.95 | 3,600 |
| 09:49 AM | $7.96 | Up $0.01 | $7.96 | $7.95 | 1,600 |
| 09:48 AM | $7.95 | Down $ -0.01 | $7.96 | $7.95 | 11,100 |
| 09:47 AM | $7.97 | Down $ -0.01 | $7.98 | $7.97 | 1,400 |
| 09:46 AM | $7.98 | Down $ -0.01 | $7.98 | $7.98 | 400 |
| 09:45 AM | $7.98 | Down $ -0.01 | $7.99 | $7.98 | 3,300 |
| 09:44 AM | $7.99 | Down $0.00 | $8.00 | $7.99 | 17,400 |
| 09:43 AM | $8.00 | Up $0.00 | $8.00 | $7.98 | 9,800 |
| 09:42 AM | $7.99 | Up $0.01 | $7.99 | $7.99 | 1,000 |
| 09:41 AM | $7.98 | Down $ -0.01 | $7.99 | $7.98 | 1,900 |
| 09:40 AM | $7.99 | Up $0.00 | $7.99 | $7.98 | 3,300 |
| 09:39 AM | $7.99 | Up $0.02 | $7.99 | $7.97 | 4,800 |
| 09:38 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 900 |
| 09:37 AM | $7.97 | Up $0.01 | $7.99 | $7.97 | 37,100 |
| 09:36 AM | $7.96 | Up $0.02 | $7.96 | $7.94 | 24,600 |
| 09:35 AM | $7.94 | Up $0.01 | $7.95 | $7.93 | 7,600 |
| 09:34 AM | $7.93 | Up $0.00 | $7.95 | $7.92 | 10,500 |
| 09:33 AM | $7.93 | Up $0.01 | $7.94 | $7.93 | 2,200 |
| 09:31 AM | $7.92 | Up $0.01 | $7.95 | $7.92 | 2,300 |
| 09:31 AM | $7.92 | Up $0.00 | $7.95 | $7.92 | 0 |
| 09:30 AM | $7.91 | Up $0.00 | $7.91 | $7.82 | 79,300 |
| Previous close | $7.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 09/01/2025 | $7.75 | $7.80 | $7.83 | $7.75 | 949,400 |
| 08/01/2025 | $7.81 | $7.80 | $7.82 | $7.72 | 1,883,300 |
| 07/01/2025 | $7.86 | $7.87 | $7.94 | $7.84 | 2,597,700 |
| 06/01/2025 | $7.64 | $7.75 | $7.76 | $7.63 | 1,844,600 |
| 03/01/2025 | $7.49 | $7.51 | $7.52 | $7.46 | 4,437,500 |
| 02/01/2025 | $7.58 | $7.62 | $7.65 | $7.51 | 1,619,400 |
| 31/12/2024 | $7.39 | $7.30 | $7.43 | $7.29 | 2,017,500 |
| 30/12/2024 | $7.17 | $7.17 | $7.29 | $7.17 | 2,785,800 |
| 27/12/2024 | $7.07 | $7.08 | $7.12 | $7.05 | 5,738,100 |
| 24/12/2024 | $7.08 | $7.08 | $7.14 | $7.08 | 829,000 |
| 23/12/2024 | $6.92 | $6.86 | $6.94 | $6.85 | 6,766,600 |
| 20/12/2024 | $6.69 | $6.73 | $6.76 | $6.66 | 5,210,100 |
| 19/12/2024 | $6.39 | $6.42 | $6.43 | $6.37 | 1,444,000 |
| 18/12/2024 | $6.47 | $6.63 | $6.66 | $6.45 | 4,125,600 |
| 17/12/2024 | $6.65 | $6.51 | $6.68 | $6.51 | 4,830,600 |
| 16/12/2024 | $6.65 | $6.69 | $6.71 | $6.63 | 4,645,100 |
| 13/12/2024 | $6.93 | $6.93 | $6.94 | $6.89 | 1,986,300 |
| 12/12/2024 | $7.09 | $7.02 | $7.17 | $7.02 | 2,951,700 |
| 11/12/2024 | $7.11 | $7.02 | $7.12 | $7.01 | 1,275,200 |
| 10/12/2024 | $7.00 | $7.03 | $7.08 | $7.00 | 2,913,000 |
| 09/12/2024 | $7.06 | $7.17 | $7.18 | $7.05 | 2,302,700 |
| 06/12/2024 | $7.05 | $7.04 | $7.10 | $7.02 | 2,284,900 |
| 05/12/2024 | $7.26 | $7.18 | $7.28 | $7.17 | 1,749,000 |
| 04/12/2024 | $7.15 | $7.18 | $7.18 | $7.11 | 4,282,500 |
Graphs are not available, please refer to the detailed table