Find a quote
VEREN INC
9.52 Up 0.00 (0.00 %)
Delayed : 2025/03/31 16:14:58
- Previous close $9.52
- Opening $9.36
- Today High $9.58
- Today Low $9.35
- Price Bid $9.44
- Price Ask $9.44
- 52 Weeks High $12.67
- 52 Weeks Low $6.34
- Size Bid 30
- Size Ask 75
- Volume 2,195,841
Fundamentals
- P/E Ratio : 20.70
- Earnings/Share : 1.33
- Dividends/Share : $0.12
- Current Div. Yield : 4.83
- Market Cap (M) : 5,824.49
- Shares Out (M) : 611.82
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $9.52 | Down $ -0.01 | $9.52 | $9.52 | 246,000 |
| 03:59 PM | $9.53 | Up $0.01 | $9.53 | $9.51 | 22,000 |
| 03:58 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 20,400 |
| 03:57 PM | $9.52 | Down $0.00 | $9.52 | $9.51 | 14,700 |
| 03:56 PM | $9.52 | Up $0.00 | $9.53 | $9.52 | 10,600 |
| 03:55 PM | $9.52 | Up $0.01 | $9.52 | $9.51 | 16,100 |
| 03:54 PM | $9.51 | Up $0.01 | $9.51 | $9.51 | 27,700 |
| 03:53 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 23,800 |
| 03:52 PM | $9.50 | Down $ -0.01 | $9.51 | $9.50 | 6,000 |
| 03:51 PM | $9.51 | Up $0.02 | $9.51 | $9.50 | 9,300 |
| 03:50 PM | $9.49 | Down $ -0.04 | $9.54 | $9.49 | 61,100 |
| 03:49 PM | $9.54 | Down $0.00 | $9.54 | $9.53 | 1,700 |
| 03:48 PM | $9.54 | Up $0.01 | $9.54 | $9.53 | 1,700 |
| 03:46 PM | $9.53 | Down $ -0.01 | $9.54 | $9.53 | 13,700 |
| 03:46 PM | $9.53 | Up $0.00 | $9.54 | $9.53 | 0 |
| 03:45 PM | $9.54 | Up $0.01 | $9.54 | $9.53 | 2,900 |
| 03:44 PM | $9.53 | Down $ -0.01 | $9.53 | $9.53 | 700 |
| 03:43 PM | $9.54 | Up $0.00 | $9.55 | $9.54 | 3,200 |
| 03:42 PM | $9.54 | Up $0.00 | $9.55 | $9.54 | 13,900 |
| 03:41 PM | $9.54 | Up $0.01 | $9.54 | $9.54 | 1,100 |
| 03:40 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 14,100 |
| 03:38 PM | $9.53 | Up $0.00 | $9.54 | $9.53 | 14,400 |
| 03:38 PM | $9.53 | Up $0.00 | $9.54 | $9.53 | 0 |
| 03:37 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 7,700 |
| 03:36 PM | $9.53 | Down $0.00 | $9.53 | $9.53 | 100 |
| 03:35 PM | $9.53 | Down $ -0.01 | $9.54 | $9.53 | 5,600 |
| 03:34 PM | $9.54 | Up $0.00 | $9.54 | $9.53 | 9,100 |
| 03:33 PM | $9.54 | Down $0.00 | $9.54 | $9.54 | 800 |
| 03:32 PM | $9.54 | Up $0.01 | $9.54 | $9.54 | 4,300 |
| 03:31 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 5,400 |
| 03:30 PM | $9.53 | Up $0.00 | $9.54 | $9.53 | 6,600 |
| 03:29 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 6,700 |
| 03:28 PM | $9.53 | Down $ -0.02 | $9.55 | $9.53 | 6,500 |
| 03:27 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 3,000 |
| 03:26 PM | $9.55 | Up $0.01 | $9.55 | $9.54 | 24,400 |
| 03:25 PM | $9.54 | Down $ -0.01 | $9.54 | $9.54 | 8,900 |
| 03:24 PM | $9.55 | Up $0.01 | $9.55 | $9.55 | 400 |
| 03:23 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 1,200 |
| 03:21 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 3,300 |
| 03:21 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 0 |
| 03:20 PM | $9.54 | Down $ -0.01 | $9.55 | $9.54 | 12,100 |
| 03:19 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 4,700 |
| 03:18 PM | $9.55 | Up $0.01 | $9.55 | $9.54 | 2,900 |
| 03:17 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 5,000 |
| 03:16 PM | $9.54 | Up $0.01 | $9.54 | $9.54 | 400 |
| 03:15 PM | $9.53 | Down $ -0.02 | $9.54 | $9.53 | 1,900 |
| 03:14 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 700 |
| 03:13 PM | $9.55 | Up $0.02 | $9.55 | $9.54 | 1,900 |
| 03:11 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 17,700 |
| 03:11 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 0 |
| 03:08 PM | $9.53 | Up $0.01 | $9.53 | $9.53 | 500 |
| 03:08 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 0 |
| 03:08 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 0 |
| 03:07 PM | $9.52 | Down $ -0.01 | $9.52 | $9.52 | 17,000 |
| 03:06 PM | $9.53 | Up $0.01 | $9.53 | $9.52 | 2,800 |
| 03:05 PM | $9.52 | Down $0.00 | $9.52 | $9.52 | 100 |
| 03:04 PM | $9.52 | Up $0.01 | $9.52 | $9.51 | 6,600 |
| 03:03 PM | $9.51 | Up $0.01 | $9.51 | $9.51 | 300 |
| 03:01 PM | $9.50 | Down $ -0.01 | $9.51 | $9.50 | 1,000 |
| 03:01 PM | $9.50 | Up $0.00 | $9.51 | $9.50 | 0 |
| 03:00 PM | $9.51 | Up $0.01 | $9.51 | $9.51 | 3,200 |
| 02:59 PM | $9.50 | Down $ -0.02 | $9.51 | $9.50 | 4,700 |
| 02:58 PM | $9.52 | Up $0.00 | $9.52 | $9.51 | 600 |
| 02:57 PM | $9.52 | Up $0.01 | $9.52 | $9.52 | 600 |
| 02:56 PM | $9.51 | Up $0.01 | $9.51 | $9.51 | 2,300 |
| 02:55 PM | $9.50 | Down $ -0.01 | $9.51 | $9.50 | 3,400 |
| 02:54 PM | $9.51 | Down $ -0.01 | $9.51 | $9.51 | 200 |
| 02:53 PM | $9.52 | Up $0.01 | $9.52 | $9.51 | 3,600 |
| 02:52 PM | $9.51 | Down $0.00 | $9.51 | $9.51 | 100 |
| 02:50 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 3,100 |
| 02:50 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 0 |
| 02:49 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 3,600 |
| 02:48 PM | $9.51 | Up $0.01 | $9.51 | $9.50 | 400 |
| 02:47 PM | $9.50 | Up $0.00 | $9.51 | $9.50 | 700 |
| 02:46 PM | $9.50 | Down $ -0.01 | $9.50 | $9.50 | 100 |
| 02:45 PM | $9.51 | Up $0.00 | $9.52 | $9.51 | 2,900 |
| 02:44 PM | $9.51 | Down $ -0.01 | $9.52 | $9.51 | 14,500 |
| 02:42 PM | $9.52 | Up $0.00 | $9.53 | $9.52 | 1,600 |
| 02:42 PM | $9.52 | Up $0.00 | $9.53 | $9.52 | 0 |
| 02:41 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 8,500 |
| 02:40 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 1,700 |
| 02:39 PM | $9.52 | Down $0.00 | $9.52 | $9.52 | 100 |
| 02:38 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 400 |
| 02:36 PM | $9.52 | Up $0.00 | $9.52 | $9.51 | 1,500 |
| 02:36 PM | $9.52 | Up $0.00 | $9.52 | $9.51 | 0 |
| 02:35 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 1,400 |
| 02:34 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 2,500 |
| 02:33 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 2,100 |
| 02:32 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 400 |
| 02:31 PM | $9.52 | Up $0.01 | $9.52 | $9.51 | 3,400 |
| 02:30 PM | $9.51 | Up $0.00 | $9.52 | $9.51 | 800 |
| 02:29 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 100 |
| 02:28 PM | $9.51 | Down $ -0.01 | $9.52 | $9.51 | 200 |
| 02:27 PM | $9.52 | Down $0.00 | $9.52 | $9.52 | 200 |
| 02:26 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 100 |
| 02:25 PM | $9.52 | Down $ -0.01 | $9.52 | $9.52 | 2,900 |
| 02:23 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 100 |
| 02:23 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 0 |
| 02:22 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 2,800 |
| 02:21 PM | $9.53 | Down $ -0.01 | $9.53 | $9.53 | 100 |
| 02:20 PM | $9.54 | Down $0.00 | $9.54 | $9.53 | 700 |
| 02:18 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 900 |
| 02:18 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 0 |
| 02:17 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 3,000 |
| 02:16 PM | $9.54 | Up $0.00 | $9.54 | $9.53 | 600 |
| 02:14 PM | $9.54 | Down $ -0.01 | $9.55 | $9.54 | 2,200 |
| 02:14 PM | $9.54 | Up $0.00 | $9.55 | $9.54 | 0 |
| 02:13 PM | $9.55 | Up $0.01 | $9.55 | $9.55 | 1,400 |
| 02:12 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 20,000 |
| 02:11 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 3,000 |
| 02:10 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 1,900 |
| 02:08 PM | $9.54 | Up $0.01 | $9.54 | $9.53 | 2,800 |
| 02:08 PM | $9.54 | Up $0.00 | $9.54 | $9.53 | 0 |
| 02:06 PM | $9.53 | Up $0.02 | $9.53 | $9.52 | 6,600 |
| 02:06 PM | $9.53 | Up $0.00 | $9.53 | $9.52 | 0 |
| 02:04 PM | $9.51 | Down $ -0.02 | $9.52 | $9.51 | 2,500 |
| 02:04 PM | $9.51 | Up $0.00 | $9.52 | $9.51 | 0 |
| 02:03 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 400 |
| 02:01 PM | $9.53 | Up $0.01 | $9.53 | $9.52 | 4,500 |
| 02:01 PM | $9.53 | Up $0.00 | $9.53 | $9.52 | 0 |
| 02:00 PM | $9.52 | Up $0.00 | $9.52 | $9.51 | 5,800 |
| 01:59 PM | $9.52 | Up $0.02 | $9.52 | $9.51 | 1,400 |
| 01:58 PM | $9.50 | Down $ -0.01 | $9.51 | $9.50 | 6,200 |
| 01:56 PM | $9.51 | Down $ -0.01 | $9.52 | $9.51 | 7,500 |
| 01:56 PM | $9.51 | Up $0.00 | $9.52 | $9.51 | 0 |
| 01:55 PM | $9.52 | Down $ -0.01 | $9.52 | $9.52 | 33,800 |
| 01:54 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 300 |
| 01:53 PM | $9.53 | Up $0.01 | $9.53 | $9.51 | 15,700 |
| 01:52 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 300 |
| 01:51 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 100 |
| 01:50 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 400 |
| 01:48 PM | $9.52 | Down $ -0.01 | $9.52 | $9.52 | 104,200 |
| 01:48 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 0 |
| 01:46 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 300 |
| 01:46 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 0 |
| 01:44 PM | $9.53 | Up $0.01 | $9.53 | $9.53 | 400 |
| 01:44 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 0 |
| 01:41 PM | $9.52 | Down $ -0.01 | $9.52 | $9.52 | 300 |
| 01:41 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 0 |
| 01:41 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 0 |
| 01:40 PM | $9.53 | Down $ -0.01 | $9.53 | $9.53 | 8,000 |
| 01:39 PM | $9.54 | Up $0.01 | $9.54 | $9.53 | 4,200 |
| 01:38 PM | $9.53 | Up $0.00 | $9.53 | $9.52 | 700 |
| 01:37 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 100 |
| 01:35 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 700 |
| 01:35 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 0 |
| 01:34 PM | $9.53 | Up $0.01 | $9.53 | $9.53 | 7,000 |
| 01:33 PM | $9.52 | Down $ -0.01 | $9.52 | $9.52 | 7,100 |
| 01:32 PM | $9.53 | Up $0.01 | $9.53 | $9.52 | 400 |
| 01:31 PM | $9.52 | Up $0.01 | $9.52 | $9.52 | 1,400 |
| 01:29 PM | $9.51 | Up $0.01 | $9.51 | $9.51 | 1,800 |
| 01:29 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 0 |
| 01:28 PM | $9.50 | Down $ -0.02 | $9.51 | $9.50 | 16,300 |
| 01:26 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 200 |
| 01:26 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 0 |
| 01:25 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 1,100 |
| 01:24 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 3,400 |
| 01:23 PM | $9.52 | Up $0.01 | $9.52 | $9.52 | 2,300 |
| 01:22 PM | $9.51 | Down $ -0.01 | $9.52 | $9.51 | 2,900 |
| 01:21 PM | $9.52 | Down $ -0.02 | $9.53 | $9.52 | 1,100 |
| 01:20 PM | $9.54 | Down $ -0.01 | $9.54 | $9.54 | 600 |
| 01:19 PM | $9.55 | Down $ -0.01 | $9.55 | $9.55 | 6,200 |
| 01:17 PM | $9.56 | Down $0.00 | $9.57 | $9.56 | 4,900 |
| 01:17 PM | $9.56 | Up $0.00 | $9.57 | $9.56 | 0 |
| 01:15 PM | $9.57 | Down $ -0.01 | $9.57 | $9.56 | 12,500 |
| 01:15 PM | $9.57 | Up $0.00 | $9.57 | $9.56 | 0 |
| 01:13 PM | $9.57 | Up $0.01 | $9.57 | $9.57 | 1,300 |
| 01:13 PM | $9.57 | Up $0.00 | $9.57 | $9.57 | 0 |
| 01:12 PM | $9.57 | Up $0.01 | $9.57 | $9.55 | 32,300 |
| 01:11 PM | $9.55 | Down $0.00 | $9.55 | $9.55 | 600 |
| 01:10 PM | $9.56 | Up $0.00 | $9.56 | $9.56 | 100 |
| 01:09 PM | $9.55 | Up $0.01 | $9.55 | $9.55 | 1,400 |
| 01:08 PM | $9.55 | Down $ -0.02 | $9.55 | $9.54 | 1,600 |
| 01:06 PM | $9.56 | Up $0.01 | $9.56 | $9.55 | 2,300 |
| 01:06 PM | $9.56 | Up $0.00 | $9.56 | $9.55 | 0 |
| 01:05 PM | $9.55 | Down $ -0.01 | $9.55 | $9.54 | 4,900 |
| 01:04 PM | $9.56 | Up $0.01 | $9.56 | $9.56 | 300 |
| 01:03 PM | $9.55 | Down $ -0.01 | $9.55 | $9.55 | 100 |
| 01:01 PM | $9.56 | Up $0.02 | $9.56 | $9.55 | 3,100 |
| 01:01 PM | $9.56 | Up $0.00 | $9.56 | $9.55 | 0 |
| 01:00 PM | $9.54 | Down $ -0.01 | $9.54 | $9.54 | 400 |
| 12:59 PM | $9.55 | Up $0.01 | $9.55 | $9.54 | 2,300 |
| 12:58 PM | $9.54 | Down $ -0.01 | $9.55 | $9.54 | 7,000 |
| 12:56 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 500 |
| 12:56 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 0 |
| 12:55 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 100 |
| 12:54 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 1,900 |
| 12:53 PM | $9.55 | Down $0.00 | $9.55 | $9.55 | 1,200 |
| 12:52 PM | $9.56 | Up $0.00 | $9.56 | $9.56 | 300 |
| 12:51 PM | $9.55 | Down $ -0.01 | $9.55 | $9.55 | 600 |
| 12:50 PM | $9.56 | Up $0.00 | $9.57 | $9.56 | 700 |
| 12:49 PM | $9.56 | Up $0.01 | $9.56 | $9.56 | 500 |
| 12:48 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 2,900 |
| 12:47 PM | $9.55 | Up $0.01 | $9.55 | $9.55 | 2,600 |
| 12:46 PM | $9.55 | Up $0.01 | $9.55 | $9.55 | 100 |
| 12:45 PM | $9.54 | Down $ -0.02 | $9.55 | $9.54 | 300 |
| 12:44 PM | $9.56 | Up $0.02 | $9.56 | $9.55 | 1,100 |
| 12:43 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 9,900 |
| 12:42 PM | $9.54 | Up $0.00 | $9.54 | $9.53 | 2,300 |
| 12:41 PM | $9.54 | Up $0.01 | $9.54 | $9.54 | 200 |
| 12:40 PM | $9.53 | Up $0.01 | $9.53 | $9.52 | 10,500 |
| 12:39 PM | $9.52 | Up $0.02 | $9.52 | $9.51 | 4,800 |
| 12:38 PM | $9.50 | Up $0.01 | $9.50 | $9.50 | 900 |
| 12:36 PM | $9.50 | Down $ -0.01 | $9.51 | $9.50 | 2,600 |
| 12:36 PM | $9.50 | Up $0.00 | $9.51 | $9.50 | 0 |
| 12:34 PM | $9.50 | Down $ -0.01 | $9.50 | $9.50 | 100 |
| 12:34 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 0 |
| 12:33 PM | $9.51 | Up $0.01 | $9.51 | $9.50 | 700 |
| 12:32 PM | $9.50 | Up $0.01 | $9.50 | $9.50 | 200 |
| 12:31 PM | $9.50 | Down $ -0.01 | $9.50 | $9.50 | 100 |
| 12:30 PM | $9.50 | Down $ -0.01 | $9.51 | $9.50 | 2,300 |
| 12:29 PM | $9.51 | Up $0.02 | $9.51 | $9.49 | 33,400 |
| 12:28 PM | $9.49 | Up $0.00 | $9.49 | $9.49 | 12,600 |
| 12:27 PM | $9.49 | Up $0.00 | $9.49 | $9.48 | 1,300 |
| 12:26 PM | $9.49 | Up $0.02 | $9.49 | $9.47 | 600 |
| 12:25 PM | $9.47 | Up $0.01 | $9.47 | $9.47 | 2,100 |
| 12:24 PM | $9.46 | Down $ -0.01 | $9.47 | $9.46 | 2,900 |
| 12:23 PM | $9.47 | Down $ -0.01 | $9.48 | $9.47 | 2,500 |
| 12:21 PM | $9.49 | Down $ -0.01 | $9.49 | $9.49 | 300 |
| 12:21 PM | $9.49 | Up $0.00 | $9.49 | $9.49 | 0 |
| 12:19 PM | $9.49 | Up $0.01 | $9.49 | $9.49 | 400 |
| 12:19 PM | $9.49 | Up $0.00 | $9.49 | $9.49 | 0 |
| 12:18 PM | $9.48 | Down $ -0.01 | $9.49 | $9.48 | 300 |
| 12:17 PM | $9.49 | Down $ -0.01 | $9.49 | $9.49 | 500 |
| 12:16 PM | $9.50 | Up $0.03 | $9.50 | $9.48 | 24,500 |
| 12:15 PM | $9.47 | Up $0.00 | $9.47 | $9.47 | 100 |
| 12:14 PM | $9.47 | Up $0.00 | $9.47 | $9.47 | 2,600 |
| 12:13 PM | $9.47 | Up $0.00 | $9.47 | $9.47 | 600 |
| 12:12 PM | $9.47 | Up $0.00 | $9.48 | $9.47 | 2,400 |
| 12:11 PM | $9.47 | Down $ -0.02 | $9.48 | $9.47 | 9,400 |
| 12:09 PM | $9.49 | Down $0.00 | $9.49 | $9.49 | 800 |
| 12:09 PM | $9.49 | Up $0.00 | $9.49 | $9.49 | 0 |
| 12:08 PM | $9.50 | Down $ -0.01 | $9.50 | $9.50 | 300 |
| 12:06 PM | $9.50 | Up $0.01 | $9.50 | $9.50 | 1,700 |
| 12:06 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 0 |
| 12:05 PM | $9.49 | Up $0.00 | $9.49 | $9.49 | 300 |
| 12:04 PM | $9.49 | Up $0.00 | $9.49 | $9.49 | 200 |
| 12:03 PM | $9.49 | Down $ -0.01 | $9.49 | $9.49 | 8,900 |
| 12:02 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 11,500 |
| 12:01 PM | $9.50 | Up $0.01 | $9.50 | $9.50 | 8,600 |
| 12:00 PM | $9.49 | Down $ -0.01 | $9.49 | $9.49 | 100 |
| 11:58 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 100 |
| 11:58 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 0 |
| 11:57 AM | $9.50 | Up $0.01 | $9.50 | $9.50 | 108,800 |
| 11:56 AM | $9.50 | Down $ -0.01 | $9.50 | $9.49 | 25,700 |
| 11:54 AM | $9.50 | Up $0.01 | $9.50 | $9.50 | 300 |
| 11:54 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 0 |
| 11:52 AM | $9.49 | Down $ -0.01 | $9.50 | $9.49 | 600 |
| 11:52 AM | $9.49 | Up $0.00 | $9.50 | $9.49 | 0 |
| 11:51 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 1,500 |
| 11:50 AM | $9.50 | Down $ -0.01 | $9.50 | $9.50 | 900 |
| 11:49 AM | $9.51 | Down $ -0.01 | $9.52 | $9.51 | 500 |
| 11:48 AM | $9.52 | Up $0.01 | $9.52 | $9.51 | 900 |
| 11:47 AM | $9.51 | Up $0.00 | $9.51 | $9.51 | 100 |
| 11:46 AM | $9.51 | Up $0.01 | $9.51 | $9.51 | 9,400 |
| 11:45 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 900 |
| 11:44 AM | $9.50 | Down $ -0.01 | $9.50 | $9.50 | 1,500 |
| 11:43 AM | $9.51 | Down $0.00 | $9.51 | $9.50 | 400 |
| 11:41 AM | $9.51 | Up $0.00 | $9.51 | $9.51 | 200 |
| 11:41 AM | $9.51 | Up $0.00 | $9.51 | $9.51 | 0 |
| 11:40 AM | $9.51 | Down $ -0.01 | $9.51 | $9.51 | 2,700 |
| 11:39 AM | $9.52 | Down $ -0.01 | $9.52 | $9.52 | 300 |
| 11:38 AM | $9.53 | Up $0.01 | $9.53 | $9.53 | 400 |
| 11:37 AM | $9.52 | Down $ -0.01 | $9.52 | $9.52 | 2,000 |
| 11:36 AM | $9.53 | Up $0.01 | $9.53 | $9.53 | 500 |
| 11:33 AM | $9.52 | Up $0.01 | $9.52 | $9.51 | 1,700 |
| 11:33 AM | $9.52 | Up $0.00 | $9.52 | $9.51 | 0 |
| 11:33 AM | $9.52 | Up $0.00 | $9.52 | $9.51 | 0 |
| 11:32 AM | $9.51 | Up $0.00 | $9.51 | $9.51 | 800 |
| 11:31 AM | $9.51 | Up $0.00 | $9.52 | $9.51 | 5,000 |
| 11:30 AM | $9.51 | Down $ -0.02 | $9.53 | $9.51 | 46,800 |
| 11:29 AM | $9.53 | Up $0.00 | $9.53 | $9.53 | 1,100 |
| 11:28 AM | $9.53 | Down $0.00 | $9.54 | $9.53 | 1,600 |
| 11:27 AM | $9.53 | Down $ -0.01 | $9.54 | $9.53 | 2,900 |
| 11:26 AM | $9.54 | Up $0.00 | $9.54 | $9.54 | 900 |
| 11:25 AM | $9.54 | Down $ -0.01 | $9.55 | $9.54 | 2,500 |
| 11:24 AM | $9.55 | Up $0.01 | $9.55 | $9.55 | 700 |
| 11:23 AM | $9.54 | Up $0.00 | $9.54 | $9.54 | 2,000 |
| 11:22 AM | $9.54 | Up $0.00 | $9.54 | $9.54 | 300 |
| 11:21 AM | $9.54 | Down $ -0.01 | $9.54 | $9.54 | 900 |
| 11:20 AM | $9.55 | Down $ -0.01 | $9.56 | $9.55 | 3,300 |
| 11:19 AM | $9.56 | Up $0.02 | $9.56 | $9.54 | 2,800 |
| 11:18 AM | $9.54 | Up $0.02 | $9.54 | $9.53 | 1,200 |
| 11:17 AM | $9.52 | Up $0.00 | $9.52 | $9.51 | 5,100 |
| 11:16 AM | $9.52 | Up $0.01 | $9.52 | $9.52 | 1,200 |
| 11:15 AM | $9.51 | Up $0.00 | $9.51 | $9.51 | 2,400 |
| 11:14 AM | $9.51 | Down $ -0.01 | $9.53 | $9.51 | 6,100 |
| 11:13 AM | $9.52 | Up $0.00 | $9.52 | $9.52 | 100 |
| 11:12 AM | $9.52 | Down $ -0.01 | $9.52 | $9.52 | 1,800 |
| 11:11 AM | $9.53 | Down $ -0.01 | $9.53 | $9.53 | 2,200 |
| 11:10 AM | $9.54 | Up $0.00 | $9.54 | $9.54 | 300 |
| 11:08 AM | $9.54 | Down $0.00 | $9.54 | $9.54 | 3,800 |
| 11:08 AM | $9.54 | Up $0.00 | $9.54 | $9.54 | 0 |
| 11:07 AM | $9.54 | Up $0.00 | $9.54 | $9.53 | 4,600 |
| 11:06 AM | $9.54 | Up $0.01 | $9.54 | $9.54 | 400 |
| 11:05 AM | $9.53 | Down $ -0.01 | $9.53 | $9.53 | 100 |
| 11:04 AM | $9.54 | Up $0.00 | $9.54 | $9.54 | 1,000 |
| 11:02 AM | $9.54 | Up $0.01 | $9.54 | $9.54 | 300 |
| 11:02 AM | $9.54 | Up $0.00 | $9.54 | $9.54 | 0 |
| 11:01 AM | $9.53 | Up $0.01 | $9.53 | $9.52 | 1,100 |
| 11:00 AM | $9.52 | Up $0.01 | $9.52 | $9.52 | 1,300 |
| 10:59 AM | $9.51 | Down $ -0.01 | $9.52 | $9.51 | 1,700 |
| 10:58 AM | $9.52 | Up $0.01 | $9.52 | $9.52 | 1,300 |
| 10:57 AM | $9.51 | Down $ -0.02 | $9.52 | $9.51 | 10,100 |
| 10:56 AM | $9.53 | Up $0.01 | $9.53 | $9.53 | 2,700 |
| 10:55 AM | $9.52 | Down $ -0.01 | $9.52 | $9.52 | 10,800 |
| 10:54 AM | $9.53 | Down $ -0.01 | $9.54 | $9.53 | 17,400 |
| 10:53 AM | $9.54 | Up $0.02 | $9.54 | $9.53 | 2,300 |
| 10:52 AM | $9.52 | Down $ -0.02 | $9.53 | $9.52 | 14,900 |
| 10:50 AM | $9.54 | Up $0.01 | $9.54 | $9.54 | 400 |
| 10:50 AM | $9.54 | Up $0.00 | $9.54 | $9.54 | 0 |
| 10:49 AM | $9.53 | Up $0.00 | $9.53 | $9.53 | 300 |
| 10:48 AM | $9.53 | Down $ -0.01 | $9.54 | $9.53 | 8,800 |
| 10:47 AM | $9.54 | Down $ -0.02 | $9.55 | $9.54 | 7,400 |
| 10:46 AM | $9.55 | Up $0.01 | $9.55 | $9.54 | 3,000 |
| 10:45 AM | $9.54 | Up $0.00 | $9.54 | $9.54 | 2,200 |
| 10:43 AM | $9.54 | Up $0.00 | $9.54 | $9.54 | 200 |
| 10:43 AM | $9.54 | Up $0.00 | $9.54 | $9.54 | 0 |
| 10:42 AM | $9.54 | Up $0.00 | $9.54 | $9.53 | 800 |
| 10:41 AM | $9.54 | Down $0.00 | $9.54 | $9.53 | 200 |
| 10:40 AM | $9.54 | Up $0.00 | $9.54 | $9.54 | 900 |
| 10:39 AM | $9.54 | Up $0.00 | $9.55 | $9.54 | 800 |
| 10:38 AM | $9.54 | Up $0.01 | $9.54 | $9.53 | 7,800 |
| 10:37 AM | $9.53 | Up $0.01 | $9.53 | $9.52 | 200 |
| 10:36 AM | $9.52 | Down $ -0.01 | $9.52 | $9.52 | 8,300 |
| 10:35 AM | $9.53 | Down $0.00 | $9.53 | $9.53 | 14,800 |
| 10:33 AM | $9.53 | Up $0.00 | $9.54 | $9.53 | 64,800 |
| 10:33 AM | $9.53 | Up $0.00 | $9.54 | $9.53 | 0 |
| 10:32 AM | $9.53 | Up $0.00 | $9.53 | $9.53 | 500 |
| 10:31 AM | $9.53 | Up $0.02 | $9.53 | $9.52 | 2,200 |
| 10:30 AM | $9.51 | Up $0.00 | $9.52 | $9.51 | 2,500 |
| 10:29 AM | $9.51 | Down $ -0.02 | $9.52 | $9.51 | 2,300 |
| 10:28 AM | $9.53 | Up $0.01 | $9.53 | $9.53 | 400 |
| 10:26 AM | $9.52 | Up $0.00 | $9.52 | $9.52 | 2,500 |
| 10:26 AM | $9.52 | Up $0.00 | $9.52 | $9.52 | 0 |
| 10:25 AM | $9.52 | Down $ -0.01 | $9.52 | $9.51 | 16,600 |
| 10:24 AM | $9.53 | Down $ -0.01 | $9.54 | $9.52 | 19,800 |
| 10:23 AM | $9.54 | Up $0.00 | $9.55 | $9.54 | 2,100 |
| 10:21 AM | $9.54 | Down $ -0.01 | $9.55 | $9.54 | 1,500 |
| 10:21 AM | $9.54 | Up $0.00 | $9.55 | $9.54 | 0 |
| 10:20 AM | $9.55 | Up $0.00 | $9.55 | $9.54 | 3,100 |
| 10:19 AM | $9.55 | Up $0.00 | $9.55 | $9.54 | 8,500 |
| 10:18 AM | $9.55 | Down $ -0.01 | $9.55 | $9.54 | 1,200 |
| 10:17 AM | $9.56 | Up $0.01 | $9.56 | $9.55 | 900 |
| 10:16 AM | $9.55 | Down $ -0.01 | $9.55 | $9.55 | 1,300 |
| 10:15 AM | $9.56 | Up $0.02 | $9.56 | $9.54 | 4,900 |
| 10:14 AM | $9.54 | Up $0.00 | $9.54 | $9.53 | 6,100 |
| 10:13 AM | $9.54 | Up $0.00 | $9.54 | $9.54 | 300 |
| 10:12 AM | $9.54 | Down $ -0.01 | $9.56 | $9.54 | 35,300 |
| 10:11 AM | $9.55 | Down $ -0.02 | $9.56 | $9.55 | 3,300 |
| 10:10 AM | $9.57 | Up $0.00 | $9.58 | $9.57 | 7,200 |
| 10:09 AM | $9.57 | Up $0.01 | $9.57 | $9.56 | 1,300 |
| 10:08 AM | $9.56 | Up $0.00 | $9.56 | $9.55 | 1,100 |
| 10:07 AM | $9.56 | Up $0.00 | $9.56 | $9.56 | 500 |
| 10:06 AM | $9.56 | Up $0.02 | $9.56 | $9.55 | 9,700 |
| 10:05 AM | $9.55 | Down $ -0.01 | $9.55 | $9.54 | 2,500 |
| 10:04 AM | $9.55 | Up $0.01 | $9.55 | $9.53 | 7,100 |
| 10:03 AM | $9.54 | Up $0.01 | $9.54 | $9.53 | 1,200 |
| 10:02 AM | $9.53 | Up $0.01 | $9.53 | $9.53 | 1,100 |
| 10:01 AM | $9.52 | Up $0.00 | $9.52 | $9.52 | 9,300 |
| 10:00 AM | $9.52 | Up $0.03 | $9.53 | $9.49 | 17,800 |
| 09:59 AM | $9.49 | Down $ -0.01 | $9.49 | $9.49 | 500 |
| 09:58 AM | $9.49 | Up $0.00 | $9.50 | $9.48 | 3,800 |
| 09:57 AM | $9.49 | Up $0.01 | $9.49 | $9.48 | 2,800 |
| 09:56 AM | $9.48 | Down $ -0.03 | $9.50 | $9.48 | 11,700 |
| 09:55 AM | $9.51 | Up $0.02 | $9.52 | $9.49 | 13,000 |
| 09:54 AM | $9.49 | Up $0.01 | $9.49 | $9.49 | 200 |
| 09:53 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 15,300 |
| 09:52 AM | $9.48 | Up $0.00 | $9.50 | $9.47 | 14,900 |
| 09:51 AM | $9.48 | Up $0.04 | $9.48 | $9.45 | 5,500 |
| 09:50 AM | $9.44 | Up $0.02 | $9.44 | $9.43 | 4,100 |
| 09:49 AM | $9.42 | Up $0.01 | $9.43 | $9.40 | 21,500 |
| 09:48 AM | $9.41 | Down $ -0.02 | $9.42 | $9.41 | 9,100 |
| 09:47 AM | $9.43 | Up $0.02 | $9.43 | $9.42 | 1,600 |
| 09:46 AM | $9.41 | Up $0.03 | $9.41 | $9.38 | 2,500 |
| 09:45 AM | $9.38 | Down $ -0.02 | $9.38 | $9.37 | 2,100 |
| 09:44 AM | $9.40 | Down $ -0.01 | $9.40 | $9.40 | 1,000 |
| 09:43 AM | $9.41 | Down $ -0.03 | $9.44 | $9.41 | 16,200 |
| 09:42 AM | $9.44 | Down $ -0.02 | $9.46 | $9.44 | 700 |
| 09:40 AM | $9.46 | Down $ -0.02 | $9.47 | $9.46 | 4,400 |
| 09:40 AM | $9.46 | Up $0.00 | $9.47 | $9.46 | 0 |
| 09:39 AM | $9.48 | Up $0.01 | $9.49 | $9.48 | 28,900 |
| 09:38 AM | $9.47 | Down $ -0.01 | $9.49 | $9.47 | 19,800 |
| 09:37 AM | $9.49 | Down $ -0.01 | $9.49 | $9.48 | 6,100 |
| 09:36 AM | $9.49 | Down $ -0.02 | $9.50 | $9.49 | 3,600 |
| 09:35 AM | $9.51 | Up $0.05 | $9.51 | $9.48 | 2,900 |
| 09:34 AM | $9.46 | Up $0.01 | $9.46 | $9.44 | 1,900 |
| 09:33 AM | $9.45 | Down $ -0.02 | $9.47 | $9.45 | 11,500 |
| 09:32 AM | $9.47 | Down $ -0.01 | $9.50 | $9.47 | 5,000 |
| 09:31 AM | $9.48 | Up $0.05 | $9.48 | $9.43 | 16,500 |
| 09:30 AM | $9.43 | Down $ -0.09 | $9.45 | $9.35 | 31,000 |
| Previous close | $9.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/03/2025 | $9.52 | $9.49 | $9.57 | $9.46 | 1,313,700 |
| 28/03/2025 | $9.52 | $9.49 | $9.57 | $9.45 | 2,567,800 |
| 27/03/2025 | $9.62 | $9.65 | $9.70 | $9.58 | 1,191,300 |
| 26/03/2025 | $9.68 | $9.76 | $9.76 | $9.67 | 1,374,800 |
| 25/03/2025 | $9.67 | $9.70 | $9.72 | $9.65 | 3,310,600 |
| 24/03/2025 | $9.54 | $9.63 | $9.63 | $9.53 | 2,395,900 |
| 21/03/2025 | $9.52 | $9.48 | $9.55 | $9.46 | 1,999,900 |
| 20/03/2025 | $9.52 | $9.55 | $9.59 | $9.50 | 1,711,000 |
| 19/03/2025 | $9.46 | $9.39 | $9.52 | $9.30 | 2,133,700 |
| 18/03/2025 | $9.17 | $9.06 | $9.18 | $9.02 | 2,957,000 |
| 17/03/2025 | $9.02 | $9.03 | $9.15 | $9.02 | 6,392,600 |
| 14/03/2025 | $8.77 | $8.74 | $8.79 | $8.67 | 4,743,400 |
| 13/03/2025 | $8.65 | $8.69 | $8.74 | $8.62 | 8,028,600 |
| 12/03/2025 | $8.76 | $8.74 | $8.79 | $8.71 | 5,092,900 |
| 11/03/2025 | $8.45 | $8.39 | $8.51 | $8.33 | 9,076,900 |
| 10/03/2025 | $8.19 | $8.14 | $8.23 | $8.05 | 12,139,300 |
| 07/03/2025 | $7.06 | $7.14 | $7.16 | $7.02 | 3,587,700 |
| 06/03/2025 | $7.03 | $7.06 | $7.15 | $6.94 | 4,082,700 |
| 05/03/2025 | $7.08 | $6.95 | $7.16 | $6.92 | 3,849,900 |
| 04/03/2025 | $7.09 | $6.90 | $7.24 | $6.85 | 6,263,200 |
| 03/03/2025 | $7.08 | $7.75 | $7.77 | $7.01 | 5,478,700 |
| 28/02/2025 | $7.90 | $7.68 | $7.92 | $7.57 | 8,583,900 |
| 27/02/2025 | $7.57 | $7.59 | $7.72 | $7.53 | 4,999,500 |
| 26/02/2025 | $6.92 | $6.92 | $6.95 | $6.86 | 1,485,400 |
| 25/02/2025 | $6.82 | $6.84 | $6.90 | $6.81 | 4,324,900 |
| 24/02/2025 | $7.06 | $7.01 | $7.10 | $7.01 | 2,568,900 |
| 21/02/2025 | $7.12 | $7.27 | $7.30 | $7.02 | 4,258,300 |
| 20/02/2025 | $7.49 | $7.50 | $7.52 | $7.43 | 3,204,300 |
| 19/02/2025 | $7.59 | $7.54 | $7.61 | $7.52 | 1,556,800 |
| 18/02/2025 | $7.50 | $7.43 | $7.59 | $7.42 | 9,227,400 |
Graphs are not available, please refer to the detailed table