Quotes and Market Data
Find a quote
CAPSTONE COPPER CORP
10.29 Up 0.67 (6.51 %)
Delayed : 2024/04/26 16:00:01
- Previous close $9.62
- Opening $9.75
- Price Ask $10.10
- Price Bid $10.10
- Size Bid 26
- Size Ask 15
- Today High $10.44
- Today Low $9.75
- 52 Weeks High $10.44
- 52 Weeks Low $4.40
- Volume 3,962,021
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 3.87
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 7,746.36
- Shares Out (M) : 752.80
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 317,800 |
| 03:59 PM | $10.29 | Down $ -0.03 | $10.32 | $10.29 | 42,100 |
| 03:58 PM | $10.32 | Up $0.00 | $10.32 | $10.30 | 37,400 |
| 03:57 PM | $10.31 | Up $0.03 | $10.31 | $10.29 | 60,300 |
| 03:56 PM | $10.29 | Up $0.01 | $10.29 | $10.28 | 58,600 |
| 03:55 PM | $10.28 | Up $0.00 | $10.29 | $10.28 | 26,100 |
| 03:54 PM | $10.28 | Up $0.00 | $10.29 | $10.28 | 7,400 |
| 03:53 PM | $10.28 | Down $ -0.01 | $10.29 | $10.28 | 12,900 |
| 03:52 PM | $10.29 | Down $ -0.02 | $10.31 | $10.28 | 39,000 |
| 03:51 PM | $10.31 | Up $0.00 | $10.31 | $10.30 | 26,000 |
| 03:50 PM | $10.30 | Down $ -0.01 | $10.31 | $10.30 | 20,500 |
| 03:49 PM | $10.32 | Up $0.00 | $10.32 | $10.31 | 1,000 |
| 03:48 PM | $10.32 | Down $ -0.01 | $10.32 | $10.31 | 23,300 |
| 03:47 PM | $10.32 | Up $0.02 | $10.32 | $10.30 | 15,000 |
| 03:46 PM | $10.30 | Up $0.03 | $10.32 | $10.28 | 63,600 |
| 03:45 PM | $10.27 | Down $ -0.01 | $10.28 | $10.27 | 10,700 |
| 03:44 PM | $10.28 | Down $ -0.01 | $10.29 | $10.28 | 8,000 |
| 03:43 PM | $10.29 | Up $0.01 | $10.29 | $10.28 | 10,600 |
| 03:42 PM | $10.28 | Up $0.00 | $10.28 | $10.27 | 7,000 |
| 03:41 PM | $10.28 | Up $0.03 | $10.28 | $10.25 | 24,800 |
| 03:40 PM | $10.25 | Down $ -0.03 | $10.29 | $10.25 | 12,900 |
| 03:39 PM | $10.28 | Down $ -0.01 | $10.29 | $10.28 | 17,000 |
| 03:38 PM | $10.29 | Up $0.00 | $10.30 | $10.28 | 3,000 |
| 03:37 PM | $10.29 | Up $0.03 | $10.29 | $10.27 | 12,700 |
| 03:36 PM | $10.26 | Up $0.01 | $10.26 | $10.24 | 17,600 |
| 03:35 PM | $10.25 | Up $0.03 | $10.25 | $10.23 | 14,900 |
| 03:34 PM | $10.22 | Up $0.00 | $10.23 | $10.22 | 9,700 |
| 03:33 PM | $10.22 | Down $ -0.06 | $10.28 | $10.22 | 81,600 |
| 03:32 PM | $10.28 | Down $ -0.02 | $10.30 | $10.28 | 90,000 |
| 03:31 PM | $10.30 | Down $ -0.01 | $10.32 | $10.30 | 4,500 |
| 03:30 PM | $10.31 | Up $0.00 | $10.33 | $10.31 | 18,800 |
| 03:29 PM | $10.31 | Up $0.02 | $10.32 | $10.30 | 19,300 |
| 03:28 PM | $10.30 | Up $0.02 | $10.30 | $10.28 | 23,500 |
| 03:27 PM | $10.28 | Up $0.00 | $10.29 | $10.28 | 3,100 |
| 03:26 PM | $10.28 | Up $0.00 | $10.29 | $10.28 | 8,100 |
| 03:25 PM | $10.28 | Up $0.00 | $10.29 | $10.28 | 3,900 |
| 03:24 PM | $10.28 | Up $0.00 | $10.29 | $10.28 | 2,100 |
| 03:23 PM | $10.28 | Down $ -0.01 | $10.29 | $10.28 | 2,600 |
| 03:22 PM | $10.29 | Up $0.01 | $10.29 | $10.28 | 1,800 |
| 03:21 PM | $10.28 | Down $ -0.04 | $10.32 | $10.28 | 30,500 |
| 03:20 PM | $10.33 | Down $ -0.01 | $10.33 | $10.33 | 500 |
| 03:19 PM | $10.33 | Up $0.01 | $10.33 | $10.33 | 1,100 |
| 03:18 PM | $10.33 | Up $0.01 | $10.33 | $10.32 | 2,900 |
| 03:17 PM | $10.32 | Up $0.04 | $10.32 | $10.28 | 18,300 |
| 03:16 PM | $10.28 | Down $ -0.02 | $10.29 | $10.28 | 27,100 |
| 03:15 PM | $10.30 | Up $0.00 | $10.30 | $10.29 | 2,900 |
| 03:14 PM | $10.30 | Down $ -0.01 | $10.30 | $10.29 | 1,400 |
| 03:12 PM | $10.30 | Up $0.01 | $10.31 | $10.29 | 17,400 |
| 03:12 PM | $10.30 | Up $0.00 | $10.31 | $10.29 | 0 |
| 03:11 PM | $10.29 | Down $ -0.01 | $10.30 | $10.29 | 600 |
| 03:10 PM | $10.30 | Up $0.00 | $10.30 | $10.29 | 800 |
| 03:09 PM | $10.30 | Up $0.02 | $10.30 | $10.28 | 12,600 |
| 03:08 PM | $10.28 | Down $ -0.01 | $10.29 | $10.28 | 2,100 |
| 03:07 PM | $10.29 | Down $0.00 | $10.30 | $10.28 | 7,000 |
| 03:06 PM | $10.29 | Up $0.00 | $10.30 | $10.29 | 3,200 |
| 03:05 PM | $10.29 | Up $0.00 | $10.30 | $10.29 | 1,200 |
| 03:04 PM | $10.29 | Down $ -0.01 | $10.30 | $10.29 | 1,800 |
| 03:03 PM | $10.30 | Down $ -0.01 | $10.30 | $10.30 | 3,800 |
| 03:02 PM | $10.30 | Up $0.01 | $10.30 | $10.29 | 5,600 |
| 03:01 PM | $10.29 | Up $0.00 | $10.30 | $10.29 | 5,400 |
| 03:00 PM | $10.29 | Down $ -0.02 | $10.31 | $10.29 | 2,100 |
| 02:59 PM | $10.31 | Down $ -0.03 | $10.34 | $10.30 | 21,600 |
| 02:58 PM | $10.34 | Down $ -0.01 | $10.35 | $10.34 | 2,500 |
| 02:57 PM | $10.35 | Down $0.00 | $10.35 | $10.34 | 4,700 |
| 02:56 PM | $10.35 | Up $0.00 | $10.36 | $10.35 | 2,800 |
| 02:55 PM | $10.35 | Down $ -0.01 | $10.36 | $10.35 | 1,600 |
| 02:54 PM | $10.36 | Down $ -0.02 | $10.38 | $10.36 | 5,200 |
| 02:53 PM | $10.38 | Up $0.01 | $10.38 | $10.37 | 1,700 |
| 02:52 PM | $10.37 | Up $0.00 | $10.38 | $10.37 | 1,400 |
| 02:51 PM | $10.37 | Down $ -0.01 | $10.38 | $10.37 | 4,200 |
| 02:50 PM | $10.38 | Up $0.01 | $10.38 | $10.36 | 700 |
| 02:49 PM | $10.37 | Up $0.01 | $10.37 | $10.36 | 2,700 |
| 02:48 PM | $10.36 | Down $ -0.01 | $10.36 | $10.36 | 1,800 |
| 02:47 PM | $10.37 | Down $ -0.01 | $10.38 | $10.36 | 10,500 |
| 02:46 PM | $10.38 | Down $ -0.02 | $10.41 | $10.38 | 9,200 |
| 02:45 PM | $10.40 | Up $0.00 | $10.40 | $10.40 | 300 |
| 02:44 PM | $10.40 | Up $0.00 | $10.41 | $10.40 | 16,600 |
| 02:43 PM | $10.40 | Up $0.00 | $10.41 | $10.40 | 3,200 |
| 02:42 PM | $10.40 | Up $0.00 | $10.41 | $10.40 | 3,900 |
| 02:41 PM | $10.40 | Up $0.00 | $10.41 | $10.40 | 1,000 |
| 02:40 PM | $10.40 | Down $0.00 | $10.41 | $10.40 | 1,000 |
| 02:39 PM | $10.41 | Up $0.00 | $10.41 | $10.40 | 2,500 |
| 02:38 PM | $10.41 | Up $0.00 | $10.41 | $10.40 | 200 |
| 02:37 PM | $10.40 | Down $ -0.01 | $10.42 | $10.40 | 6,400 |
| 02:36 PM | $10.42 | Up $0.01 | $10.42 | $10.40 | 4,300 |
| 02:35 PM | $10.40 | Down $ -0.01 | $10.41 | $10.40 | 2,600 |
| 02:34 PM | $10.41 | Up $0.00 | $10.42 | $10.41 | 2,100 |
| 02:33 PM | $10.41 | Down $0.00 | $10.42 | $10.41 | 2,400 |
| 02:32 PM | $10.42 | Up $0.00 | $10.42 | $10.41 | 1,500 |
| 02:31 PM | $10.41 | Down $ -0.02 | $10.43 | $10.41 | 7,700 |
| 02:30 PM | $10.43 | Up $0.03 | $10.44 | $10.41 | 26,800 |
| 02:29 PM | $10.40 | Up $0.02 | $10.40 | $10.38 | 6,000 |
| 02:28 PM | $10.39 | Up $0.00 | $10.39 | $10.38 | 300 |
| 02:27 PM | $10.38 | Up $0.00 | $10.39 | $10.38 | 3,300 |
| 02:26 PM | $10.38 | Up $0.00 | $10.39 | $10.38 | 400 |
| 02:25 PM | $10.38 | Up $0.01 | $10.39 | $10.36 | 7,200 |
| 02:24 PM | $10.37 | Up $0.00 | $10.38 | $10.37 | 4,200 |
| 02:23 PM | $10.37 | Up $0.00 | $10.37 | $10.37 | 5,100 |
| 02:22 PM | $10.37 | Up $0.02 | $10.37 | $10.35 | 4,800 |
| 02:21 PM | $10.35 | Down $ -0.01 | $10.36 | $10.34 | 16,000 |
| 02:20 PM | $10.36 | Up $0.01 | $10.36 | $10.34 | 1,800 |
| 02:19 PM | $10.35 | Down $0.00 | $10.36 | $10.33 | 7,300 |
| 02:18 PM | $10.35 | Up $0.00 | $10.36 | $10.35 | 1,100 |
| 02:17 PM | $10.35 | Down $ -0.01 | $10.35 | $10.35 | 100 |
| 02:16 PM | $10.36 | Down $ -0.01 | $10.37 | $10.35 | 7,900 |
| 02:15 PM | $10.37 | Down $ -0.01 | $10.37 | $10.37 | 800 |
| 02:14 PM | $10.38 | Down $ -0.01 | $10.40 | $10.38 | 5,500 |
| 02:13 PM | $10.40 | Down $ -0.02 | $10.42 | $10.40 | 27,700 |
| 02:12 PM | $10.42 | Up $0.00 | $10.42 | $10.42 | 200 |
| 02:11 PM | $10.41 | Up $0.01 | $10.41 | $10.40 | 12,400 |
| 02:10 PM | $10.41 | Up $0.00 | $10.41 | $10.41 | 100 |
| 02:09 PM | $10.40 | Up $0.00 | $10.41 | $10.40 | 6,300 |
| 02:08 PM | $10.40 | Up $0.00 | $10.41 | $10.40 | 1,600 |
| 02:07 PM | $10.40 | Down $0.00 | $10.41 | $10.40 | 1,200 |
| 02:06 PM | $10.41 | Up $0.00 | $10.41 | $10.40 | 800 |
| 02:05 PM | $10.40 | Up $0.01 | $10.41 | $10.39 | 17,900 |
| 02:04 PM | $10.40 | Up $0.01 | $10.40 | $10.39 | 11,200 |
| 02:03 PM | $10.39 | Up $0.00 | $10.39 | $10.39 | 100 |
| 02:02 PM | $10.39 | Up $0.01 | $10.39 | $10.38 | 6,000 |
| 02:01 PM | $10.38 | Up $0.00 | $10.38 | $10.38 | 1,900 |
| 02:00 PM | $10.38 | Down $ -0.01 | $10.38 | $10.38 | 100 |
| 01:59 PM | $10.38 | Up $0.01 | $10.38 | $10.38 | 300 |
| 01:58 PM | $10.38 | Up $0.03 | $10.38 | $10.34 | 8,400 |
| 01:57 PM | $10.35 | Up $0.05 | $10.35 | $10.30 | 66,100 |
| 01:56 PM | $10.30 | Down $ -0.01 | $10.30 | $10.29 | 800 |
| 01:55 PM | $10.30 | Up $0.01 | $10.30 | $10.28 | 4,800 |
| 01:54 PM | $10.29 | Up $0.00 | $10.30 | $10.29 | 700 |
| 01:53 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 4,000 |
| 01:52 PM | $10.29 | Down $ -0.03 | $10.32 | $10.29 | 4,700 |
| 01:51 PM | $10.32 | Up $0.00 | $10.32 | $10.32 | 200 |
| 01:50 PM | $10.32 | Up $0.00 | $10.32 | $10.32 | 600 |
| 01:49 PM | $10.32 | Up $0.01 | $10.32 | $10.32 | 5,100 |
| 01:48 PM | $10.32 | Up $0.00 | $10.32 | $10.31 | 2,800 |
| 01:47 PM | $10.31 | Up $0.03 | $10.31 | $10.29 | 6,100 |
| 01:46 PM | $10.29 | Up $0.01 | $10.29 | $10.28 | 5,400 |
| 01:45 PM | $10.28 | Down $ -0.02 | $10.31 | $10.28 | 16,400 |
| 01:44 PM | $10.30 | Down $ -0.01 | $10.31 | $10.30 | 1,500 |
| 01:43 PM | $10.31 | Up $0.01 | $10.31 | $10.30 | 3,200 |
| 01:42 PM | $10.31 | Up $0.03 | $10.31 | $10.27 | 8,600 |
| 01:41 PM | $10.28 | Up $0.02 | $10.28 | $10.27 | 1,900 |
| 01:40 PM | $10.26 | Down $ -0.01 | $10.27 | $10.26 | 800 |
| 01:39 PM | $10.27 | Down $ -0.04 | $10.31 | $10.26 | 7,800 |
| 01:38 PM | $10.31 | Down $0.00 | $10.32 | $10.31 | 1,400 |
| 01:37 PM | $10.32 | Up $0.00 | $10.32 | $10.31 | 4,500 |
| 01:36 PM | $10.32 | Up $0.00 | $10.32 | $10.32 | 200 |
| 01:35 PM | $10.31 | Down $ -0.02 | $10.34 | $10.30 | 26,600 |
| 01:34 PM | $10.33 | Up $0.00 | $10.34 | $10.33 | 2,000 |
| 01:33 PM | $10.33 | Up $0.00 | $10.34 | $10.33 | 7,700 |
| 01:32 PM | $10.33 | Up $0.00 | $10.34 | $10.33 | 1,900 |
| 01:31 PM | $10.33 | Up $0.00 | $10.34 | $10.33 | 1,500 |
| 01:30 PM | $10.33 | Up $0.00 | $10.34 | $10.33 | 1,000 |
| 01:29 PM | $10.33 | Up $0.00 | $10.34 | $10.33 | 1,500 |
| 01:28 PM | $10.33 | Down $ -0.01 | $10.33 | $10.33 | 100 |
| 01:27 PM | $10.34 | Down $0.00 | $10.34 | $10.34 | 600 |
| 01:26 PM | $10.34 | Down $ -0.01 | $10.35 | $10.34 | 1,200 |
| 01:25 PM | $10.35 | Down $ -0.01 | $10.37 | $10.35 | 2,400 |
| 01:24 PM | $10.36 | Up $0.00 | $10.36 | $10.36 | 200 |
| 01:23 PM | $10.36 | Down $ -0.01 | $10.37 | $10.35 | 5,600 |
| 01:22 PM | $10.37 | Up $0.03 | $10.37 | $10.35 | 4,200 |
| 01:21 PM | $10.34 | Down $ -0.02 | $10.36 | $10.33 | 29,700 |
| 01:20 PM | $10.36 | Up $0.01 | $10.36 | $10.35 | 8,200 |
| 01:19 PM | $10.35 | Up $0.00 | $10.35 | $10.35 | 300 |
| 01:18 PM | $10.35 | Up $0.00 | $10.35 | $10.35 | 400 |
| 01:17 PM | $10.35 | Down $0.00 | $10.35 | $10.35 | 100 |
| 01:16 PM | $10.35 | Up $0.01 | $10.35 | $10.35 | 800 |
| 01:15 PM | $10.34 | Down $ -0.01 | $10.36 | $10.34 | 4,300 |
| 01:14 PM | $10.35 | Up $0.00 | $10.35 | $10.35 | 300 |
| 01:13 PM | $10.35 | Up $0.00 | $10.35 | $10.35 | 100 |
| 01:12 PM | $10.35 | Up $0.01 | $10.35 | $10.34 | 600 |
| 01:11 PM | $10.34 | Down $ -0.01 | $10.37 | $10.34 | 13,800 |
| 01:10 PM | $10.35 | Down $ -0.01 | $10.36 | $10.35 | 300 |
| 01:09 PM | $10.36 | Up $0.02 | $10.36 | $10.34 | 6,700 |
| 01:08 PM | $10.34 | Up $0.04 | $10.34 | $10.31 | 8,600 |
| 01:07 PM | $10.30 | Up $0.02 | $10.31 | $10.29 | 3,800 |
| 01:06 PM | $10.28 | Down $ -0.01 | $10.28 | $10.28 | 300 |
| 01:05 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 2,200 |
| 01:03 PM | $10.29 | Down $0.00 | $10.31 | $10.29 | 3,700 |
| 01:03 PM | $10.29 | Up $0.00 | $10.31 | $10.29 | 0 |
| 01:02 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 1,000 |
| 01:01 PM | $10.29 | Down $ -0.02 | $10.30 | $10.29 | 2,500 |
| 01:00 PM | $10.31 | Up $0.00 | $10.31 | $10.31 | 1,000 |
| 12:59 PM | $10.31 | Up $0.02 | $10.32 | $10.30 | 5,000 |
| 12:58 PM | $10.29 | Down $ -0.02 | $10.30 | $10.29 | 800 |
| 12:57 PM | $10.31 | Up $0.00 | $10.31 | $10.30 | 1,200 |
| 12:56 PM | $10.30 | Up $0.00 | $10.31 | $10.30 | 5,000 |
| 12:55 PM | $10.30 | Up $0.01 | $10.30 | $10.29 | 2,200 |
| 12:54 PM | $10.30 | Up $0.01 | $10.30 | $10.30 | 100 |
| 12:53 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 2,100 |
| 12:52 PM | $10.29 | Up $0.01 | $10.29 | $10.28 | 4,700 |
| 12:51 PM | $10.28 | Down $ -0.01 | $10.28 | $10.28 | 300 |
| 12:50 PM | $10.29 | Down $ -0.02 | $10.30 | $10.29 | 4,700 |
| 12:49 PM | $10.31 | Up $0.00 | $10.31 | $10.31 | 100 |
| 12:48 PM | $10.31 | Up $0.00 | $10.31 | $10.31 | 900 |
| 12:47 PM | $10.31 | Up $0.00 | $10.31 | $10.31 | 500 |
| 12:45 PM | $10.31 | Up $0.00 | $10.31 | $10.31 | 100 |
| 12:45 PM | $10.31 | Up $0.00 | $10.31 | $10.31 | 0 |
| 12:44 PM | $10.30 | Up $0.01 | $10.30 | $10.30 | 2,000 |
| 12:43 PM | $10.29 | Down $ -0.03 | $10.32 | $10.29 | 6,500 |
| 12:42 PM | $10.32 | Up $0.00 | $10.32 | $10.32 | 700 |
| 12:41 PM | $10.32 | Up $0.02 | $10.32 | $10.31 | 3,100 |
| 12:40 PM | $10.30 | Down $ -0.01 | $10.31 | $10.30 | 3,400 |
| 12:39 PM | $10.31 | Up $0.00 | $10.31 | $10.31 | 300 |
| 12:38 PM | $10.31 | Up $0.01 | $10.31 | $10.30 | 2,600 |
| 12:37 PM | $10.30 | Down $ -0.02 | $10.32 | $10.30 | 8,300 |
| 12:36 PM | $10.32 | Up $0.01 | $10.32 | $10.32 | 3,400 |
| 12:35 PM | $10.32 | Down $ -0.01 | $10.32 | $10.32 | 1,400 |
| 12:33 PM | $10.32 | Down $ -0.04 | $10.36 | $10.32 | 11,300 |
| 12:33 PM | $10.32 | Up $0.00 | $10.36 | $10.32 | 0 |
| 12:32 PM | $10.36 | Up $0.00 | $10.36 | $10.36 | 100 |
| 12:31 PM | $10.36 | Up $0.01 | $10.36 | $10.35 | 300 |
| 12:30 PM | $10.35 | Down $ -0.01 | $10.35 | $10.35 | 7,900 |
| 12:29 PM | $10.36 | Up $0.02 | $10.36 | $10.34 | 2,700 |
| 12:28 PM | $10.34 | Up $0.02 | $10.34 | $10.33 | 5,300 |
| 12:27 PM | $10.32 | Up $0.01 | $10.32 | $10.31 | 5,700 |
| 12:26 PM | $10.31 | Down $ -0.01 | $10.32 | $10.31 | 2,300 |
| 12:25 PM | $10.32 | Down $ -0.02 | $10.35 | $10.31 | 4,100 |
| 12:24 PM | $10.34 | Down $ -0.01 | $10.37 | $10.33 | 14,900 |
| 12:23 PM | $10.35 | Up $0.00 | $10.35 | $10.35 | 600 |
| 12:22 PM | $10.35 | Up $0.01 | $10.35 | $10.34 | 5,200 |
| 12:21 PM | $10.34 | Up $0.01 | $10.34 | $10.33 | 1,200 |
| 12:20 PM | $10.33 | Up $0.02 | $10.33 | $10.32 | 2,000 |
| 12:19 PM | $10.31 | Down $ -0.02 | $10.35 | $10.30 | 27,000 |
| 12:18 PM | $10.33 | Up $0.00 | $10.34 | $10.32 | 4,000 |
| 12:17 PM | $10.33 | Up $0.03 | $10.33 | $10.31 | 8,800 |
| 12:16 PM | $10.30 | Down $0.00 | $10.31 | $10.29 | 11,300 |
| 12:15 PM | $10.31 | Up $0.00 | $10.31 | $10.31 | 1,000 |
| 12:14 PM | $10.31 | Up $0.00 | $10.31 | $10.31 | 1,000 |
| 12:13 PM | $10.31 | Up $0.02 | $10.31 | $10.29 | 3,100 |
| 12:12 PM | $10.29 | Up $0.02 | $10.29 | $10.28 | 3,100 |
| 12:11 PM | $10.27 | Down $ -0.01 | $10.27 | $10.26 | 4,200 |
| 12:10 PM | $10.28 | Down $ -0.01 | $10.29 | $10.28 | 4,700 |
| 12:09 PM | $10.29 | Up $0.00 | $10.29 | $10.29 | 1,800 |
| 12:08 PM | $10.29 | Up $0.03 | $10.29 | $10.27 | 900 |
| 12:07 PM | $10.26 | Up $0.01 | $10.27 | $10.26 | 2,300 |
| 12:05 PM | $10.25 | Up $0.00 | $10.26 | $10.24 | 7,000 |
| 12:05 PM | $10.25 | Up $0.00 | $10.26 | $10.24 | 0 |
| 12:04 PM | $10.25 | Down $ -0.04 | $10.29 | $10.25 | 5,900 |
| 12:03 PM | $10.30 | Up $0.01 | $10.30 | $10.30 | 5,200 |
| 12:01 PM | $10.29 | Up $0.04 | $10.29 | $10.27 | 3,900 |
| 12:01 PM | $10.29 | Up $0.00 | $10.29 | $10.27 | 0 |
| 12:00 PM | $10.25 | Down $ -0.04 | $10.29 | $10.25 | 12,700 |
| 11:59 AM | $10.29 | Down $ -0.05 | $10.34 | $10.29 | 7,700 |
| 11:58 AM | $10.34 | Down $0.00 | $10.34 | $10.34 | 800 |
| 11:57 AM | $10.34 | Up $0.00 | $10.34 | $10.34 | 400 |
| 11:56 AM | $10.34 | Down $0.00 | $10.34 | $10.33 | 1,000 |
| 11:55 AM | $10.34 | Up $0.00 | $10.36 | $10.34 | 9,200 |
| 11:54 AM | $10.34 | Up $0.01 | $10.34 | $10.32 | 8,100 |
| 11:53 AM | $10.33 | Up $0.05 | $10.34 | $10.29 | 62,000 |
| 11:52 AM | $10.28 | Up $0.00 | $10.28 | $10.28 | 1,200 |
| 11:51 AM | $10.28 | Up $0.00 | $10.28 | $10.28 | 600 |
| 11:50 AM | $10.28 | Up $0.00 | $10.29 | $10.28 | 3,300 |
| 11:49 AM | $10.28 | Down $0.00 | $10.28 | $10.28 | 900 |
| 11:48 AM | $10.28 | Up $0.02 | $10.29 | $10.25 | 29,500 |
| 11:47 AM | $10.26 | Down $ -0.01 | $10.28 | $10.26 | 6,700 |
| 11:46 AM | $10.27 | Up $0.00 | $10.27 | $10.27 | 400 |
| 11:45 AM | $10.27 | Up $0.01 | $10.27 | $10.27 | 800 |
| 11:44 AM | $10.26 | Up $0.00 | $10.26 | $10.26 | 1,700 |
| 11:43 AM | $10.26 | Up $0.00 | $10.26 | $10.26 | 100 |
| 11:42 AM | $10.26 | Up $0.02 | $10.26 | $10.24 | 6,900 |
| 11:41 AM | $10.24 | Down $ -0.02 | $10.26 | $10.24 | 5,100 |
| 11:40 AM | $10.26 | Down $ -0.01 | $10.27 | $10.26 | 5,800 |
| 11:39 AM | $10.27 | Up $0.04 | $10.27 | $10.23 | 23,400 |
| 11:38 AM | $10.23 | Up $0.00 | $10.23 | $10.23 | 200 |
| 11:37 AM | $10.23 | Up $0.03 | $10.23 | $10.21 | 2,400 |
| 11:36 AM | $10.20 | Up $0.03 | $10.20 | $10.18 | 13,400 |
| 11:35 AM | $10.17 | Up $0.01 | $10.17 | $10.17 | 1,700 |
| 11:34 AM | $10.17 | Down $ -0.01 | $10.17 | $10.17 | 100 |
| 11:33 AM | $10.17 | Up $0.00 | $10.17 | $10.17 | 3,800 |
| 11:32 AM | $10.17 | Up $0.01 | $10.17 | $10.17 | 3,200 |
| 11:31 AM | $10.16 | Up $0.01 | $10.16 | $10.15 | 3,900 |
| 11:30 AM | $10.15 | Up $0.00 | $10.15 | $10.15 | 2,500 |
| 11:29 AM | $10.15 | Up $0.01 | $10.17 | $10.14 | 35,400 |
| 11:28 AM | $10.14 | Up $0.01 | $10.14 | $10.14 | 27,300 |
| 11:27 AM | $10.14 | Up $0.00 | $10.14 | $10.14 | 15,800 |
| 11:26 AM | $10.14 | Up $0.00 | $10.14 | $10.13 | 5,300 |
| 11:25 AM | $10.14 | Up $0.00 | $10.14 | $10.13 | 1,200 |
| 11:23 AM | $10.13 | Down $0.00 | $10.13 | $10.13 | 500 |
| 11:23 AM | $10.13 | Up $0.00 | $10.13 | $10.13 | 0 |
| 11:22 AM | $10.14 | Up $0.00 | $10.14 | $10.13 | 11,900 |
| 11:21 AM | $10.13 | Up $0.01 | $10.13 | $10.12 | 1,100 |
| 11:20 AM | $10.12 | Down $ -0.01 | $10.13 | $10.12 | 8,300 |
| 11:19 AM | $10.13 | Up $0.02 | $10.13 | $10.12 | 300 |
| 11:18 AM | $10.11 | Up $0.02 | $10.11 | $10.09 | 3,500 |
| 11:17 AM | $10.09 | Up $0.00 | $10.09 | $10.09 | 100 |
| 11:16 AM | $10.09 | Down $0.00 | $10.09 | $10.09 | 100 |
| 11:15 AM | $10.09 | Up $0.01 | $10.09 | $10.08 | 3,200 |
| 11:14 AM | $10.08 | Down $ -0.02 | $10.10 | $10.08 | 3,200 |
| 11:12 AM | $10.10 | Up $0.00 | $10.10 | $10.10 | 900 |
| 11:12 AM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 11:11 AM | $10.10 | Down $0.00 | $10.10 | $10.09 | 2,400 |
| 11:10 AM | $10.10 | Up $0.00 | $10.10 | $10.09 | 3,100 |
| 11:09 AM | $10.10 | Down $ -0.01 | $10.11 | $10.10 | 4,400 |
| 11:08 AM | $10.11 | Up $0.00 | $10.11 | $10.11 | 900 |
| 11:07 AM | $10.11 | Down $ -0.02 | $10.12 | $10.11 | 2,400 |
| 11:06 AM | $10.13 | Down $ -0.03 | $10.17 | $10.13 | 19,500 |
| 11:05 AM | $10.17 | Up $0.01 | $10.17 | $10.15 | 1,800 |
| 11:04 AM | $10.15 | Down $ -0.03 | $10.18 | $10.15 | 1,800 |
| 11:03 AM | $10.18 | Up $0.05 | $10.21 | $10.14 | 24,500 |
| 11:02 AM | $10.13 | Down $ -0.01 | $10.16 | $10.13 | 8,500 |
| 11:01 AM | $10.14 | Up $0.02 | $10.14 | $10.12 | 18,500 |
| 11:00 AM | $10.12 | Down $ -0.01 | $10.14 | $10.10 | 101,000 |
| 10:59 AM | $10.13 | Up $0.02 | $10.13 | $10.11 | 2,400 |
| 10:58 AM | $10.11 | Up $0.00 | $10.12 | $10.11 | 5,600 |
| 10:57 AM | $10.11 | Up $0.00 | $10.11 | $10.11 | 100 |
| 10:56 AM | $10.11 | Up $0.00 | $10.11 | $10.11 | 1,100 |
| 10:55 AM | $10.11 | Up $0.01 | $10.11 | $10.09 | 47,900 |
| 10:54 AM | $10.10 | Up $0.01 | $10.10 | $10.09 | 4,600 |
| 10:53 AM | $10.09 | Down $ -0.03 | $10.13 | $10.08 | 15,800 |
| 10:52 AM | $10.12 | Down $ -0.03 | $10.16 | $10.10 | 21,900 |
| 10:51 AM | $10.15 | Down $ -0.01 | $10.15 | $10.14 | 10,700 |
| 10:50 AM | $10.15 | Up $0.01 | $10.15 | $10.15 | 3,500 |
| 10:49 AM | $10.14 | Up $0.00 | $10.14 | $10.14 | 200 |
| 10:48 AM | $10.14 | Up $0.02 | $10.14 | $10.12 | 7,500 |
| 10:47 AM | $10.12 | Up $0.06 | $10.12 | $10.07 | 22,800 |
| 10:46 AM | $10.06 | Up $0.01 | $10.06 | $10.05 | 15,900 |
| 10:45 AM | $10.05 | Up $0.02 | $10.05 | $10.04 | 2,100 |
| 10:44 AM | $10.04 | Up $0.02 | $10.04 | $10.03 | 4,200 |
| 10:43 AM | $10.02 | Up $0.00 | $10.02 | $10.01 | 10,700 |
| 10:41 AM | $10.02 | Up $0.03 | $10.04 | $10.00 | 5,700 |
| 10:41 AM | $10.02 | Up $0.00 | $10.04 | $10.00 | 0 |
| 10:40 AM | $9.99 | Down $ -0.03 | $10.01 | $9.99 | 6,200 |
| 10:39 AM | $10.02 | Up $0.00 | $10.04 | $10.01 | 12,700 |
| 10:38 AM | $10.02 | Down $ -0.01 | $10.02 | $10.02 | 2,000 |
| 10:37 AM | $10.03 | Down $ -0.04 | $10.06 | $10.03 | 3,500 |
| 10:36 AM | $10.07 | Up $0.01 | $10.07 | $10.05 | 20,400 |
| 10:35 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 100 |
| 10:34 AM | $10.06 | Up $0.00 | $10.07 | $10.05 | 25,700 |
| 10:33 AM | $10.06 | Up $0.03 | $10.06 | $10.05 | 2,700 |
| 10:32 AM | $10.03 | Up $0.01 | $10.04 | $10.03 | 4,400 |
| 10:31 AM | $10.02 | Up $0.00 | $10.02 | $10.01 | 4,500 |
| 10:30 AM | $10.02 | Up $0.03 | $10.02 | $9.99 | 17,800 |
| 10:29 AM | $9.99 | Up $0.00 | $9.99 | $9.99 | 100 |
| 10:28 AM | $9.99 | Up $0.04 | $10.00 | $9.95 | 11,900 |
| 10:27 AM | $9.95 | Up $0.05 | $9.95 | $9.90 | 51,500 |
| 10:25 AM | $9.90 | Down $0.00 | $9.90 | $9.90 | 100 |
| 10:25 AM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 10:24 AM | $9.91 | Up $0.01 | $9.91 | $9.90 | 8,400 |
| 10:23 AM | $9.89 | Up $0.00 | $9.90 | $9.89 | 54,000 |
| 10:22 AM | $9.89 | Down $ -0.01 | $9.90 | $9.89 | 1,000 |
| 10:21 AM | $9.90 | Down $ -0.02 | $9.91 | $9.90 | 9,200 |
| 10:20 AM | $9.92 | Down $ -0.01 | $9.93 | $9.92 | 2,800 |
| 10:19 AM | $9.93 | Up $0.03 | $9.93 | $9.91 | 1,000 |
| 10:18 AM | $9.90 | Up $0.03 | $9.90 | $9.87 | 13,400 |
| 10:17 AM | $9.87 | Down $ -0.04 | $9.91 | $9.87 | 9,500 |
| 10:16 AM | $9.91 | Up $0.00 | $9.92 | $9.91 | 1,800 |
| 10:15 AM | $9.91 | Down $ -0.01 | $9.92 | $9.91 | 1,800 |
| 10:14 AM | $9.92 | Down $ -0.04 | $9.97 | $9.91 | 9,100 |
| 10:13 AM | $9.97 | Up $0.00 | $9.97 | $9.96 | 2,000 |
| 10:12 AM | $9.96 | Down $ -0.02 | $9.98 | $9.96 | 2,400 |
| 10:11 AM | $9.99 | Down $ -0.03 | $10.02 | $9.99 | 28,900 |
| 10:10 AM | $10.01 | Up $0.00 | $10.02 | $10.01 | 1,800 |
| 10:09 AM | $10.01 | Down $ -0.01 | $10.02 | $10.00 | 2,700 |
| 10:08 AM | $10.02 | Down $ -0.01 | $10.03 | $10.02 | 3,700 |
| 10:07 AM | $10.03 | Up $0.03 | $10.03 | $10.01 | 6,600 |
| 10:06 AM | $10.00 | Up $0.00 | $10.01 | $10.00 | 10,300 |
| 10:05 AM | $10.00 | Up $0.00 | $10.00 | $10.00 | 500 |
| 10:04 AM | $10.00 | Up $0.00 | $10.00 | $9.98 | 37,900 |
| 10:03 AM | $10.00 | Up $0.00 | $10.01 | $9.99 | 15,400 |
| 10:02 AM | $10.00 | Down $ -0.02 | $10.02 | $10.00 | 4,900 |
| 10:01 AM | $10.02 | Up $0.02 | $10.02 | $10.00 | 2,300 |
| 10:00 AM | $10.00 | Up $0.00 | $10.03 | $10.00 | 60,600 |
| 09:59 AM | $10.00 | Down $ -0.02 | $10.02 | $10.00 | 8,900 |
| 09:58 AM | $10.02 | Up $0.00 | $10.03 | $10.02 | 3,400 |
| 09:57 AM | $10.02 | Up $0.02 | $10.02 | $10.00 | 7,400 |
| 09:56 AM | $10.00 | Up $0.00 | $10.01 | $10.00 | 5,300 |
| 09:55 AM | $10.00 | Up $0.00 | $10.01 | $10.00 | 18,700 |
| 09:54 AM | $10.00 | Down $ -0.01 | $10.01 | $10.00 | 8,200 |
| 09:53 AM | $10.01 | Down $0.00 | $10.01 | $10.00 | 1,900 |
| 09:52 AM | $10.01 | Down $ -0.01 | $10.02 | $10.00 | 6,400 |
| 09:51 AM | $10.02 | Down $ -0.02 | $10.05 | $10.02 | 8,900 |
| 09:50 AM | $10.04 | Up $0.05 | $10.05 | $9.98 | 180,100 |
| 09:49 AM | $9.99 | Up $0.02 | $9.99 | $9.97 | 79,900 |
| 09:48 AM | $9.97 | Up $0.02 | $9.97 | $9.92 | 36,800 |
| 09:47 AM | $9.95 | Up $0.07 | $9.95 | $9.88 | 26,100 |
| 09:46 AM | $9.88 | Down $ -0.01 | $9.89 | $9.87 | 10,300 |
| 09:45 AM | $9.88 | Down $ -0.02 | $9.89 | $9.88 | 3,800 |
| 09:44 AM | $9.90 | Down $0.00 | $9.92 | $9.90 | 2,200 |
| 09:43 AM | $9.91 | Up $0.01 | $9.91 | $9.89 | 5,700 |
| 09:42 AM | $9.90 | Down $ -0.01 | $9.90 | $9.90 | 2,500 |
| 09:41 AM | $9.91 | Up $0.04 | $9.91 | $9.87 | 45,200 |
| 09:40 AM | $9.86 | Up $0.00 | $9.87 | $9.86 | 2,600 |
| 09:39 AM | $9.86 | Down $ -0.03 | $9.89 | $9.86 | 3,600 |
| 09:38 AM | $9.89 | Up $0.02 | $9.90 | $9.87 | 12,000 |
| 09:37 AM | $9.87 | Up $0.00 | $9.89 | $9.87 | 13,400 |
| 09:36 AM | $9.87 | Up $0.00 | $9.89 | $9.87 | 8,600 |
| 09:35 AM | $9.87 | Down $ -0.02 | $9.90 | $9.87 | 24,100 |
| 09:34 AM | $9.89 | Up $0.00 | $9.91 | $9.87 | 21,800 |
| 09:33 AM | $9.89 | Up $0.05 | $9.89 | $9.83 | 3,500 |
| 09:32 AM | $9.84 | Down $ -0.01 | $9.86 | $9.82 | 9,500 |
| 09:31 AM | $9.85 | Down $ -0.02 | $9.94 | $9.85 | 23,600 |
| 09:30 AM | $9.87 | Up $0.25 | $9.87 | $9.75 | 66,400 |
| Previous close | $9.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-04-2024 | $10.29 | $10.29 | $10.44 | $10.22 | 2,152,300 |
| 25-04-2024 | $9.62 | $9.40 | $9.69 | $9.40 | 1,488,800 |
| 24-04-2024 | $9.04 | $9.04 | $9.08 | $8.99 | 818,100 |
| 23-04-2024 | $8.97 | $9.16 | $9.20 | $8.95 | 2,027,800 |
| 22-04-2024 | $9.21 | $9.18 | $9.32 | $9.08 | 1,228,100 |
| 19-04-2024 | $9.50 | $9.56 | $9.57 | $9.41 | 1,028,800 |
| 18-04-2024 | $9.65 | $9.65 | $9.73 | $9.60 | 942,800 |
| 17-04-2024 | $9.51 | $9.53 | $9.57 | $9.39 | 1,601,800 |
| 16-04-2024 | $9.59 | $9.22 | $9.62 | $9.19 | 2,191,500 |
| 15-04-2024 | $9.26 | $9.10 | $9.27 | $9.03 | 1,434,800 |
| 12-04-2024 | $9.29 | $9.40 | $9.40 | $9.24 | 1,120,100 |
| 11-04-2024 | $9.34 | $9.34 | $9.39 | $9.31 | 1,113,200 |
| 10-04-2024 | $9.35 | $9.20 | $9.47 | $9.20 | 5,013,700 |
| 09-04-2024 | $9.22 | $9.24 | $9.28 | $9.18 | 1,206,700 |
| 08-04-2024 | $9.01 | $9.04 | $9.07 | $8.98 | 1,604,400 |
| 05-04-2024 | $8.87 | $8.86 | $9.00 | $8.85 | 2,650,500 |
| 04-04-2024 | $8.99 | $9.07 | $9.08 | $8.90 | 1,456,200 |
| 03-04-2024 | $8.72 | $8.71 | $8.76 | $8.65 | 3,167,400 |
| 02-04-2024 | $8.81 | $8.72 | $8.84 | $8.70 | 701,200 |
| 01-04-2024 | $8.65 | $8.67 | $8.72 | $8.57 | 557,500 |
| 28-03-2024 | $8.62 | $8.57 | $8.69 | $8.52 | 1,666,500 |
| 27-03-2024 | $8.42 | $8.36 | $8.48 | $8.30 | 1,314,500 |
| 26-03-2024 | $8.20 | $8.13 | $8.27 | $8.12 | 739,900 |
| 25-03-2024 | $7.97 | $7.95 | $7.98 | $7.90 | 370,900 |
| 22-03-2024 | $7.88 | $7.88 | $8.01 | $7.85 | 711,000 |
| 21-03-2024 | $8.09 | $7.90 | $8.17 | $7.89 | 1,426,000 |
| 20-03-2024 | $7.84 | $7.70 | $7.91 | $7.66 | 1,248,700 |
| 19-03-2024 | $7.80 | $7.88 | $7.91 | $7.76 | 1,339,300 |
| 18-03-2024 | $8.09 | $8.20 | $8.23 | $8.07 | 3,039,800 |
| 15-03-2024 | $8.15 | $8.28 | $8.28 | $8.12 | 1,814,800 |
Graphs are not available, please refer to the detailed table