Quotes and Market Data
Find a quote
EQUINOX GOLD CORP
7.21 Down -0.61 (-8.46 %)
Delayed : 2024/04/24 16:00:01
- Previous close $7.82
- Opening $7.25
- Price Ask $7.49
- Price Bid $7.49
- Size Bid 166
- Size Ask 339
- Today High $7.29
- Today Low $7.12
- 52 Weeks High $8.79
- 52 Weeks Low $5.36
- Volume 2,401,878
Fundamentals
- P/E Ratio : 58.47
- Earnings/Share : 1.53
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 2,376.96
- Shares Out (M) : 329.68
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.21 | Up $0.01 | $7.21 | $7.21 | 52,600 |
| 03:59 PM | $7.20 | Up $0.01 | $7.20 | $7.19 | 23,700 |
| 03:58 PM | $7.19 | Up $0.00 | $7.20 | $7.19 | 5,500 |
| 03:57 PM | $7.19 | Up $0.00 | $7.20 | $7.19 | 3,400 |
| 03:56 PM | $7.19 | Down $ -0.01 | $7.20 | $7.18 | 43,500 |
| 03:55 PM | $7.20 | Up $0.00 | $7.20 | $7.19 | 15,900 |
| 03:54 PM | $7.20 | Up $0.00 | $7.20 | $7.19 | 29,900 |
| 03:53 PM | $7.20 | Down $0.00 | $7.20 | $7.19 | 6,600 |
| 03:52 PM | $7.20 | Up $0.00 | $7.20 | $7.19 | 3,100 |
| 03:51 PM | $7.20 | Up $0.00 | $7.20 | $7.19 | 900 |
| 03:50 PM | $7.20 | Up $0.00 | $7.20 | $7.19 | 1,400 |
| 03:49 PM | $7.19 | Down $ -0.01 | $7.19 | $7.19 | 900 |
| 03:48 PM | $7.20 | Up $0.00 | $7.20 | $7.19 | 2,100 |
| 03:47 PM | $7.20 | Up $0.00 | $7.20 | $7.19 | 3,700 |
| 03:45 PM | $7.19 | Up $0.00 | $7.19 | $7.19 | 4,900 |
| 03:45 PM | $7.19 | Up $0.00 | $7.19 | $7.19 | 0 |
| 03:42 PM | $7.19 | Up $0.01 | $7.19 | $7.19 | 2,800 |
| 03:42 PM | $7.19 | Up $0.00 | $7.19 | $7.19 | 0 |
| 03:42 PM | $7.19 | Up $0.00 | $7.19 | $7.19 | 0 |
| 03:40 PM | $7.18 | Down $ -0.01 | $7.19 | $7.18 | 5,000 |
| 03:40 PM | $7.18 | Up $0.00 | $7.19 | $7.18 | 0 |
| 03:39 PM | $7.19 | Up $0.00 | $7.19 | $7.19 | 4,400 |
| 03:38 PM | $7.19 | Down $ -0.01 | $7.19 | $7.19 | 1,000 |
| 03:37 PM | $7.20 | Up $0.01 | $7.20 | $7.19 | 1,800 |
| 03:36 PM | $7.19 | Up $0.00 | $7.19 | $7.19 | 4,100 |
| 03:33 PM | $7.19 | Down $ -0.01 | $7.20 | $7.19 | 6,100 |
| 03:33 PM | $7.19 | Up $0.00 | $7.20 | $7.19 | 0 |
| 03:33 PM | $7.19 | Up $0.00 | $7.20 | $7.19 | 0 |
| 03:32 PM | $7.20 | Up $0.01 | $7.20 | $7.20 | 6,600 |
| 03:31 PM | $7.19 | Up $0.00 | $7.19 | $7.19 | 9,900 |
| 03:30 PM | $7.19 | Up $0.01 | $7.19 | $7.19 | 100 |
| 03:29 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 1,500 |
| 03:27 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 1,000 |
| 03:27 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 0 |
| 03:23 PM | $7.17 | Up $0.00 | $7.18 | $7.17 | 3,100 |
| 03:23 PM | $7.17 | Up $0.00 | $7.18 | $7.17 | 0 |
| 03:23 PM | $7.17 | Up $0.00 | $7.18 | $7.17 | 0 |
| 03:23 PM | $7.17 | Up $0.00 | $7.18 | $7.17 | 0 |
| 03:22 PM | $7.17 | Up $0.00 | $7.17 | $7.17 | 400 |
| 03:21 PM | $7.17 | Down $ -0.01 | $7.18 | $7.17 | 4,100 |
| 03:20 PM | $7.18 | Up $0.00 | $7.18 | $7.17 | 2,200 |
| 03:19 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 2,000 |
| 03:17 PM | $7.17 | Up $0.00 | $7.17 | $7.17 | 71,500 |
| 03:17 PM | $7.17 | Up $0.00 | $7.17 | $7.17 | 0 |
| 03:16 PM | $7.17 | Down $ -0.01 | $7.17 | $7.17 | 200 |
| 03:15 PM | $7.18 | Up $0.01 | $7.18 | $7.17 | 20,300 |
| 03:14 PM | $7.17 | Down $0.00 | $7.18 | $7.17 | 1,400 |
| 03:13 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 4,500 |
| 03:12 PM | $7.18 | Up $0.00 | $7.18 | $7.17 | 2,100 |
| 03:11 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 100 |
| 03:09 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 100 |
| 03:09 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 0 |
| 03:08 PM | $7.18 | Down $0.00 | $7.18 | $7.18 | 900 |
| 03:07 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 100 |
| 03:06 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 100 |
| 03:05 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 100 |
| 03:04 PM | $7.18 | Up $0.01 | $7.19 | $7.17 | 10,600 |
| 03:03 PM | $7.17 | Down $0.00 | $7.17 | $7.17 | 100 |
| 03:02 PM | $7.17 | Down $ -0.01 | $7.19 | $7.17 | 6,200 |
| 03:01 PM | $7.18 | Down $0.00 | $7.19 | $7.18 | 1,100 |
| 03:00 PM | $7.19 | Up $0.00 | $7.19 | $7.18 | 5,700 |
| 02:58 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 100 |
| 02:58 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 0 |
| 02:57 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 300 |
| 02:56 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 100 |
| 02:55 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 300 |
| 02:54 PM | $7.18 | Up $0.01 | $7.18 | $7.17 | 1,500 |
| 02:53 PM | $7.17 | Down $ -0.01 | $7.17 | $7.17 | 1,200 |
| 02:51 PM | $7.18 | Up $0.01 | $7.18 | $7.18 | 200 |
| 02:51 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 0 |
| 02:49 PM | $7.17 | Up $0.01 | $7.17 | $7.16 | 2,000 |
| 02:49 PM | $7.17 | Up $0.00 | $7.17 | $7.16 | 0 |
| 02:48 PM | $7.16 | Down $ -0.01 | $7.17 | $7.15 | 11,400 |
| 02:47 PM | $7.18 | Up $0.04 | $7.18 | $7.13 | 10,900 |
| 02:46 PM | $7.13 | Up $0.00 | $7.13 | $7.13 | 800 |
| 02:44 PM | $7.13 | Up $0.00 | $7.13 | $7.13 | 3,200 |
| 02:44 PM | $7.13 | Up $0.00 | $7.13 | $7.13 | 0 |
| 02:42 PM | $7.13 | Up $0.00 | $7.13 | $7.13 | 2,800 |
| 02:42 PM | $7.13 | Up $0.00 | $7.13 | $7.13 | 0 |
| 02:41 PM | $7.13 | Up $0.00 | $7.14 | $7.13 | 18,800 |
| 02:40 PM | $7.13 | Up $0.00 | $7.13 | $7.12 | 200 |
| 02:38 PM | $7.12 | Up $0.00 | $7.13 | $7.12 | 4,200 |
| 02:38 PM | $7.12 | Up $0.00 | $7.13 | $7.12 | 0 |
| 02:37 PM | $7.12 | Up $0.00 | $7.12 | $7.12 | 1,600 |
| 02:36 PM | $7.12 | Up $0.00 | $7.12 | $7.12 | 4,800 |
| 02:35 PM | $7.12 | Up $0.00 | $7.12 | $7.12 | 200 |
| 02:34 PM | $7.12 | Up $0.00 | $7.12 | $7.12 | 7,500 |
| 02:33 PM | $7.12 | Up $0.00 | $7.12 | $7.12 | 3,600 |
| 02:32 PM | $7.12 | Down $ -0.03 | $7.15 | $7.12 | 24,000 |
| 02:31 PM | $7.15 | Up $0.00 | $7.15 | $7.15 | 300 |
| 02:30 PM | $7.15 | Up $0.00 | $7.15 | $7.15 | 16,600 |
| 02:26 PM | $7.15 | Down $0.00 | $7.15 | $7.15 | 100 |
| 02:26 PM | $7.15 | Up $0.00 | $7.15 | $7.15 | 0 |
| 02:26 PM | $7.15 | Up $0.00 | $7.15 | $7.15 | 0 |
| 02:26 PM | $7.15 | Up $0.00 | $7.15 | $7.15 | 0 |
| 02:24 PM | $7.16 | Up $0.00 | $7.16 | $7.16 | 100 |
| 02:24 PM | $7.16 | Up $0.00 | $7.16 | $7.16 | 0 |
| 02:23 PM | $7.15 | Up $0.00 | $7.15 | $7.15 | 1,000 |
| 02:22 PM | $7.15 | Down $0.00 | $7.16 | $7.15 | 6,000 |
| 02:21 PM | $7.16 | Up $0.00 | $7.16 | $7.16 | 200 |
| 02:20 PM | $7.16 | Down $0.00 | $7.16 | $7.16 | 500 |
| 02:19 PM | $7.16 | Up $0.00 | $7.18 | $7.16 | 41,100 |
| 02:18 PM | $7.16 | Up $0.00 | $7.17 | $7.16 | 1,000 |
| 02:17 PM | $7.16 | Down $0.00 | $7.16 | $7.16 | 200 |
| 02:12 PM | $7.17 | Down $0.00 | $7.17 | $7.17 | 100 |
| 02:12 PM | $7.17 | Up $0.00 | $7.17 | $7.17 | 0 |
| 02:12 PM | $7.17 | Up $0.00 | $7.17 | $7.17 | 0 |
| 02:12 PM | $7.17 | Up $0.00 | $7.17 | $7.17 | 0 |
| 02:12 PM | $7.17 | Up $0.00 | $7.17 | $7.17 | 0 |
| 02:08 PM | $7.17 | Up $0.00 | $7.17 | $7.17 | 700 |
| 02:08 PM | $7.17 | Up $0.00 | $7.17 | $7.17 | 0 |
| 02:08 PM | $7.17 | Up $0.00 | $7.17 | $7.17 | 0 |
| 02:08 PM | $7.17 | Up $0.00 | $7.17 | $7.17 | 0 |
| 02:07 PM | $7.17 | Up $0.00 | $7.17 | $7.17 | 100 |
| 02:06 PM | $7.17 | Up $0.01 | $7.17 | $7.16 | 1,800 |
| 02:05 PM | $7.16 | Down $ -0.01 | $7.16 | $7.16 | 2,900 |
| 02:04 PM | $7.17 | Up $0.01 | $7.17 | $7.17 | 100 |
| 02:03 PM | $7.16 | Up $0.00 | $7.16 | $7.16 | 7,200 |
| 02:02 PM | $7.16 | Down $0.00 | $7.16 | $7.16 | 100 |
| 02:01 PM | $7.16 | Up $0.00 | $7.16 | $7.16 | 800 |
| 02:00 PM | $7.16 | Down $ -0.01 | $7.16 | $7.16 | 13,400 |
| 01:59 PM | $7.17 | Down $ -0.01 | $7.18 | $7.16 | 7,700 |
| 01:58 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 10,200 |
| 01:57 PM | $7.18 | Up $0.01 | $7.18 | $7.17 | 1,500 |
| 01:56 PM | $7.17 | Up $0.00 | $7.18 | $7.17 | 15,200 |
| 01:55 PM | $7.17 | Up $0.00 | $7.17 | $7.17 | 200 |
| 01:54 PM | $7.17 | Up $0.00 | $7.17 | $7.17 | 200 |
| 01:53 PM | $7.17 | Up $0.00 | $7.17 | $7.17 | 300 |
| 01:52 PM | $7.17 | Up $0.00 | $7.17 | $7.17 | 200 |
| 01:51 PM | $7.17 | Down $0.00 | $7.17 | $7.17 | 500 |
| 01:50 PM | $7.17 | Up $0.00 | $7.17 | $7.17 | 4,200 |
| 01:49 PM | $7.17 | Up $0.00 | $7.17 | $7.17 | 900 |
| 01:48 PM | $7.16 | Down $ -0.01 | $7.17 | $7.16 | 1,500 |
| 01:47 PM | $7.17 | Up $0.00 | $7.17 | $7.17 | 200 |
| 01:46 PM | $7.17 | Up $0.00 | $7.18 | $7.17 | 2,300 |
| 01:45 PM | $7.17 | Down $0.00 | $7.18 | $7.17 | 9,800 |
| 01:44 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 300 |
| 01:43 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 1,500 |
| 01:42 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 100 |
| 01:41 PM | $7.18 | Down $0.00 | $7.18 | $7.18 | 100 |
| 01:40 PM | $7.18 | Down $ -0.02 | $7.20 | $7.17 | 9,400 |
| 01:39 PM | $7.20 | Down $0.00 | $7.20 | $7.19 | 3,800 |
| 01:38 PM | $7.20 | Down $0.00 | $7.21 | $7.20 | 5,500 |
| 01:37 PM | $7.21 | Up $0.00 | $7.21 | $7.20 | 1,700 |
| 01:35 PM | $7.20 | Down $0.00 | $7.20 | $7.19 | 1,800 |
| 01:35 PM | $7.20 | Up $0.00 | $7.20 | $7.19 | 0 |
| 01:33 PM | $7.21 | Up $0.00 | $7.21 | $7.21 | 100 |
| 01:33 PM | $7.21 | Up $0.00 | $7.21 | $7.21 | 0 |
| 01:32 PM | $7.21 | Down $0.00 | $7.21 | $7.21 | 1,500 |
| 01:31 PM | $7.21 | Up $0.00 | $7.21 | $7.20 | 6,200 |
| 01:30 PM | $7.21 | Up $0.00 | $7.21 | $7.21 | 200 |
| 01:29 PM | $7.21 | Down $0.00 | $7.21 | $7.21 | 1,400 |
| 01:28 PM | $7.22 | Up $0.00 | $7.22 | $7.22 | 200 |
| 01:27 PM | $7.21 | Down $0.00 | $7.22 | $7.21 | 400 |
| 01:26 PM | $7.22 | Up $0.01 | $7.22 | $7.21 | 1,100 |
| 01:24 PM | $7.21 | Up $0.00 | $7.21 | $7.20 | 1,300 |
| 01:24 PM | $7.21 | Up $0.00 | $7.21 | $7.20 | 0 |
| 01:20 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 700 |
| 01:20 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 0 |
| 01:20 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 0 |
| 01:20 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 0 |
| 01:19 PM | $7.20 | Down $ -0.01 | $7.20 | $7.20 | 4,900 |
| 01:18 PM | $7.21 | Up $0.00 | $7.21 | $7.21 | 100 |
| 01:17 PM | $7.21 | Up $0.00 | $7.21 | $7.20 | 5,300 |
| 01:16 PM | $7.20 | Up $0.01 | $7.20 | $7.19 | 2,100 |
| 01:15 PM | $7.19 | Down $ -0.01 | $7.20 | $7.19 | 13,100 |
| 01:14 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 400 |
| 01:13 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 4,400 |
| 01:12 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 200 |
| 01:11 PM | $7.20 | Up $0.01 | $7.20 | $7.20 | 300 |
| 01:10 PM | $7.19 | Down $ -0.02 | $7.21 | $7.19 | 12,500 |
| 01:09 PM | $7.21 | Up $0.00 | $7.22 | $7.21 | 3,100 |
| 01:08 PM | $7.21 | Down $0.00 | $7.22 | $7.21 | 4,500 |
| 01:07 PM | $7.22 | Down $0.00 | $7.22 | $7.22 | 200 |
| 01:06 PM | $7.22 | Up $0.00 | $7.22 | $7.22 | 3,700 |
| 01:05 PM | $7.22 | Down $0.00 | $7.22 | $7.22 | 100 |
| 01:04 PM | $7.22 | Up $0.01 | $7.22 | $7.22 | 13,900 |
| 01:03 PM | $7.21 | Up $0.00 | $7.22 | $7.20 | 5,700 |
| 01:02 PM | $7.21 | Up $0.00 | $7.22 | $7.21 | 5,200 |
| 01:01 PM | $7.21 | Up $0.01 | $7.21 | $7.21 | 8,700 |
| 12:59 PM | $7.20 | Down $0.00 | $7.20 | $7.20 | 900 |
| 12:59 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 0 |
| 12:58 PM | $7.21 | Down $0.00 | $7.21 | $7.21 | 200 |
| 12:56 PM | $7.21 | Up $0.01 | $7.21 | $7.21 | 4,800 |
| 12:56 PM | $7.21 | Up $0.00 | $7.21 | $7.21 | 0 |
| 12:54 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 300 |
| 12:54 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 0 |
| 12:53 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 1,900 |
| 12:52 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 1,100 |
| 12:51 PM | $7.20 | Down $0.00 | $7.20 | $7.20 | 1,500 |
| 12:50 PM | $7.21 | Up $0.00 | $7.21 | $7.21 | 300 |
| 12:49 PM | $7.20 | Up $0.00 | $7.20 | $7.19 | 1,000 |
| 12:48 PM | $7.20 | Down $0.00 | $7.20 | $7.20 | 1,300 |
| 12:47 PM | $7.21 | Down $0.00 | $7.21 | $7.21 | 300 |
| 12:46 PM | $7.21 | Up $0.00 | $7.21 | $7.21 | 10,500 |
| 12:45 PM | $7.21 | Up $0.01 | $7.21 | $7.21 | 900 |
| 12:44 PM | $7.20 | Down $ -0.01 | $7.20 | $7.20 | 24,700 |
| 12:43 PM | $7.21 | Down $ -0.01 | $7.22 | $7.20 | 3,500 |
| 12:42 PM | $7.22 | Up $0.01 | $7.22 | $7.22 | 200 |
| 12:41 PM | $7.21 | Down $ -0.02 | $7.22 | $7.21 | 13,900 |
| 12:40 PM | $7.23 | Up $0.00 | $7.23 | $7.23 | 400 |
| 12:39 PM | $7.23 | Up $0.00 | $7.23 | $7.23 | 1,100 |
| 12:38 PM | $7.23 | Up $0.01 | $7.23 | $7.23 | 100 |
| 12:37 PM | $7.23 | Up $0.00 | $7.23 | $7.22 | 6,300 |
| 12:36 PM | $7.22 | Up $0.01 | $7.22 | $7.22 | 900 |
| 12:34 PM | $7.21 | Down $0.00 | $7.21 | $7.21 | 1,500 |
| 12:34 PM | $7.21 | Up $0.00 | $7.21 | $7.21 | 0 |
| 12:32 PM | $7.22 | Up $0.00 | $7.22 | $7.22 | 200 |
| 12:32 PM | $7.22 | Up $0.00 | $7.22 | $7.22 | 0 |
| 12:31 PM | $7.22 | Up $0.00 | $7.22 | $7.22 | 300 |
| 12:30 PM | $7.21 | Down $ -0.01 | $7.22 | $7.21 | 1,600 |
| 12:29 PM | $7.22 | Up $0.00 | $7.22 | $7.21 | 1,400 |
| 12:28 PM | $7.22 | Up $0.00 | $7.22 | $7.21 | 1,300 |
| 12:27 PM | $7.22 | Down $0.00 | $7.22 | $7.22 | 100 |
| 12:26 PM | $7.22 | Up $0.01 | $7.22 | $7.21 | 2,100 |
| 12:25 PM | $7.21 | Down $ -0.01 | $7.22 | $7.21 | 13,700 |
| 12:24 PM | $7.22 | Up $0.01 | $7.22 | $7.21 | 600 |
| 12:23 PM | $7.21 | Down $0.00 | $7.21 | $7.21 | 3,800 |
| 12:22 PM | $7.22 | Up $0.00 | $7.22 | $7.22 | 5,100 |
| 12:21 PM | $7.22 | Up $0.00 | $7.22 | $7.22 | 100 |
| 12:20 PM | $7.22 | Up $0.00 | $7.22 | $7.21 | 4,300 |
| 12:19 PM | $7.21 | Up $0.01 | $7.21 | $7.20 | 8,900 |
| 12:18 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 400 |
| 12:17 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 100 |
| 12:15 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 1,200 |
| 12:15 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 0 |
| 12:14 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 200 |
| 12:13 PM | $7.19 | Up $0.01 | $7.19 | $7.18 | 200 |
| 12:12 PM | $7.18 | Down $0.00 | $7.19 | $7.18 | 2,400 |
| 12:11 PM | $7.19 | Up $0.00 | $7.19 | $7.19 | 200 |
| 12:10 PM | $7.19 | Up $0.00 | $7.19 | $7.19 | 1,800 |
| 12:08 PM | $7.18 | Down $ -0.01 | $7.18 | $7.18 | 100 |
| 12:08 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 0 |
| 12:07 PM | $7.19 | Up $0.02 | $7.19 | $7.18 | 11,900 |
| 12:03 PM | $7.17 | Down $ -0.01 | $7.18 | $7.17 | 1,600 |
| 12:03 PM | $7.17 | Up $0.00 | $7.18 | $7.17 | 0 |
| 12:03 PM | $7.17 | Up $0.00 | $7.18 | $7.17 | 0 |
| 12:03 PM | $7.17 | Up $0.00 | $7.18 | $7.17 | 0 |
| 12:02 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 1,000 |
| 12:01 PM | $7.18 | Up $0.01 | $7.18 | $7.18 | 8,600 |
| 12:00 PM | $7.17 | Up $0.00 | $7.17 | $7.16 | 1,400 |
| 11:59 AM | $7.17 | Up $0.00 | $7.17 | $7.17 | 100 |
| 11:58 AM | $7.16 | Up $0.00 | $7.17 | $7.16 | 200 |
| 11:56 AM | $7.16 | Down $0.00 | $7.17 | $7.16 | 2,800 |
| 11:56 AM | $7.16 | Up $0.00 | $7.17 | $7.16 | 0 |
| 11:55 AM | $7.17 | Up $0.00 | $7.17 | $7.17 | 100 |
| 11:54 AM | $7.16 | Down $ -0.01 | $7.16 | $7.16 | 100 |
| 11:52 AM | $7.17 | Up $0.00 | $7.17 | $7.17 | 900 |
| 11:52 AM | $7.17 | Up $0.00 | $7.17 | $7.17 | 0 |
| 11:51 AM | $7.17 | Down $0.00 | $7.17 | $7.16 | 4,700 |
| 11:49 AM | $7.17 | Up $0.00 | $7.17 | $7.17 | 2,200 |
| 11:49 AM | $7.17 | Up $0.00 | $7.17 | $7.17 | 0 |
| 11:48 AM | $7.17 | Up $0.00 | $7.17 | $7.17 | 3,100 |
| 11:47 AM | $7.17 | Down $0.00 | $7.17 | $7.17 | 100 |
| 11:46 AM | $7.17 | Up $0.00 | $7.18 | $7.17 | 5,900 |
| 11:45 AM | $7.17 | Down $0.00 | $7.17 | $7.17 | 3,100 |
| 11:44 AM | $7.18 | Down $0.00 | $7.18 | $7.18 | 6,500 |
| 11:43 AM | $7.18 | Down $ -0.01 | $7.19 | $7.18 | 1,000 |
| 11:42 AM | $7.19 | Down $ -0.01 | $7.20 | $7.19 | 5,700 |
| 11:41 AM | $7.20 | Up $0.01 | $7.20 | $7.19 | 2,300 |
| 11:40 AM | $7.19 | Up $0.01 | $7.19 | $7.18 | 3,500 |
| 11:39 AM | $7.18 | Down $ -0.03 | $7.21 | $7.18 | 81,200 |
| 11:38 AM | $7.21 | Down $ -0.01 | $7.21 | $7.21 | 16,600 |
| 11:37 AM | $7.22 | Up $0.00 | $7.22 | $7.22 | 400 |
| 11:36 AM | $7.22 | Up $0.00 | $7.22 | $7.22 | 1,200 |
| 11:35 AM | $7.22 | Up $0.00 | $7.22 | $7.22 | 3,100 |
| 11:34 AM | $7.22 | Down $ -0.01 | $7.23 | $7.22 | 600 |
| 11:33 AM | $7.23 | Up $0.00 | $7.23 | $7.23 | 1,800 |
| 11:32 AM | $7.23 | Down $ -0.01 | $7.24 | $7.23 | 8,800 |
| 11:31 AM | $7.24 | Up $0.00 | $7.25 | $7.24 | 2,600 |
| 11:30 AM | $7.24 | Up $0.00 | $7.24 | $7.24 | 2,000 |
| 11:29 AM | $7.24 | Up $0.01 | $7.24 | $7.23 | 12,300 |
| 11:27 AM | $7.23 | Up $0.00 | $7.23 | $7.23 | 5,100 |
| 11:27 AM | $7.23 | Up $0.00 | $7.23 | $7.23 | 0 |
| 11:26 AM | $7.23 | Down $0.00 | $7.23 | $7.23 | 900 |
| 11:25 AM | $7.24 | Up $0.00 | $7.24 | $7.22 | 800 |
| 11:24 AM | $7.23 | Down $0.00 | $7.23 | $7.23 | 2,100 |
| 11:23 AM | $7.24 | Up $0.00 | $7.24 | $7.23 | 3,200 |
| 11:22 AM | $7.23 | Up $0.00 | $7.23 | $7.23 | 1,900 |
| 11:21 AM | $7.23 | Up $0.00 | $7.23 | $7.23 | 500 |
| 11:20 AM | $7.23 | Down $ -0.01 | $7.24 | $7.23 | 1,000 |
| 11:19 AM | $7.24 | Up $0.01 | $7.24 | $7.23 | 1,400 |
| 11:18 AM | $7.23 | Up $0.00 | $7.23 | $7.23 | 100 |
| 11:17 AM | $7.23 | Up $0.00 | $7.23 | $7.23 | 1,300 |
| 11:16 AM | $7.23 | Up $0.00 | $7.23 | $7.23 | 3,300 |
| 11:14 AM | $7.23 | Up $0.00 | $7.23 | $7.22 | 1,500 |
| 11:14 AM | $7.23 | Up $0.00 | $7.23 | $7.22 | 0 |
| 11:13 AM | $7.23 | Up $0.01 | $7.23 | $7.22 | 1,000 |
| 11:12 AM | $7.22 | Down $0.00 | $7.22 | $7.22 | 300 |
| 11:11 AM | $7.23 | Up $0.00 | $7.23 | $7.22 | 1,600 |
| 11:10 AM | $7.22 | Up $0.00 | $7.22 | $7.22 | 3,100 |
| 11:09 AM | $7.22 | Down $ -0.02 | $7.24 | $7.22 | 18,900 |
| 11:08 AM | $7.24 | Down $ -0.01 | $7.25 | $7.24 | 34,600 |
| 11:07 AM | $7.25 | Up $0.01 | $7.25 | $7.24 | 1,100 |
| 11:06 AM | $7.24 | Up $0.00 | $7.24 | $7.24 | 700 |
| 11:05 AM | $7.24 | Up $0.01 | $7.24 | $7.23 | 41,000 |
| 11:04 AM | $7.23 | Down $ -0.01 | $7.24 | $7.23 | 9,400 |
| 11:03 AM | $7.24 | Up $0.01 | $7.24 | $7.24 | 7,700 |
| 11:02 AM | $7.23 | Down $0.00 | $7.24 | $7.23 | 9,700 |
| 11:01 AM | $7.24 | Down $0.00 | $7.24 | $7.24 | 100 |
| 11:00 AM | $7.24 | Up $0.00 | $7.24 | $7.24 | 1,000 |
| 10:59 AM | $7.24 | Up $0.00 | $7.24 | $7.23 | 1,500 |
| 10:58 AM | $7.24 | Up $0.01 | $7.24 | $7.24 | 3,700 |
| 10:56 AM | $7.23 | Up $0.01 | $7.23 | $7.22 | 31,700 |
| 10:56 AM | $7.23 | Up $0.00 | $7.23 | $7.22 | 0 |
| 10:55 AM | $7.22 | Up $0.01 | $7.22 | $7.22 | 100 |
| 10:54 AM | $7.21 | Up $0.00 | $7.21 | $7.21 | 5,500 |
| 10:53 AM | $7.21 | Up $0.01 | $7.21 | $7.21 | 9,700 |
| 10:52 AM | $7.20 | Up $0.00 | $7.20 | $7.20 | 2,400 |
| 10:51 AM | $7.20 | Up $0.01 | $7.20 | $7.20 | 9,700 |
| 10:50 AM | $7.19 | Up $0.00 | $7.19 | $7.19 | 2,800 |
| 10:49 AM | $7.19 | Up $0.00 | $7.19 | $7.18 | 4,000 |
| 10:48 AM | $7.19 | Up $0.01 | $7.20 | $7.19 | 4,400 |
| 10:47 AM | $7.18 | Up $0.00 | $7.19 | $7.18 | 8,500 |
| 10:46 AM | $7.18 | Up $0.02 | $7.18 | $7.16 | 12,100 |
| 10:45 AM | $7.16 | Up $0.00 | $7.16 | $7.16 | 2,200 |
| 10:44 AM | $7.16 | Down $ -0.01 | $7.16 | $7.16 | 3,500 |
| 10:43 AM | $7.17 | Up $0.01 | $7.17 | $7.16 | 8,100 |
| 10:42 AM | $7.16 | Down $0.00 | $7.16 | $7.16 | 500 |
| 10:41 AM | $7.16 | Up $0.00 | $7.16 | $7.16 | 5,900 |
| 10:40 AM | $7.16 | Up $0.00 | $7.17 | $7.16 | 5,400 |
| 10:39 AM | $7.16 | Up $0.01 | $7.16 | $7.16 | 1,900 |
| 10:38 AM | $7.15 | Down $0.00 | $7.16 | $7.15 | 1,100 |
| 10:37 AM | $7.16 | Up $0.00 | $7.17 | $7.16 | 6,500 |
| 10:36 AM | $7.15 | Up $0.00 | $7.16 | $7.15 | 300 |
| 10:35 AM | $7.15 | Down $ -0.01 | $7.17 | $7.15 | 5,700 |
| 10:34 AM | $7.17 | Up $0.01 | $7.17 | $7.16 | 4,200 |
| 10:33 AM | $7.16 | Up $0.01 | $7.16 | $7.15 | 700 |
| 10:32 AM | $7.15 | Down $ -0.02 | $7.16 | $7.14 | 22,400 |
| 10:31 AM | $7.17 | Down $ -0.01 | $7.17 | $7.17 | 5,100 |
| 10:30 AM | $7.18 | Up $0.00 | $7.18 | $7.17 | 1,000 |
| 10:29 AM | $7.18 | Up $0.01 | $7.18 | $7.18 | 6,800 |
| 10:28 AM | $7.17 | Up $0.00 | $7.17 | $7.16 | 6,500 |
| 10:27 AM | $7.17 | Up $0.01 | $7.17 | $7.16 | 3,100 |
| 10:26 AM | $7.15 | Down $ -0.01 | $7.15 | $7.15 | 6,100 |
| 10:25 AM | $7.16 | Up $0.00 | $7.17 | $7.16 | 2,800 |
| 10:24 AM | $7.16 | Up $0.00 | $7.17 | $7.14 | 31,200 |
| 10:23 AM | $7.16 | Down $0.00 | $7.17 | $7.15 | 16,400 |
| 10:22 AM | $7.16 | Down $ -0.03 | $7.20 | $7.16 | 20,300 |
| 10:21 AM | $7.19 | Up $0.01 | $7.19 | $7.19 | 3,000 |
| 10:20 AM | $7.18 | Up $0.00 | $7.18 | $7.18 | 2,600 |
| 10:19 AM | $7.18 | Up $0.00 | $7.18 | $7.18 | 100 |
| 10:18 AM | $7.18 | Down $ -0.01 | $7.19 | $7.18 | 29,700 |
| 10:17 AM | $7.19 | Up $0.00 | $7.19 | $7.19 | 3,700 |
| 10:16 AM | $7.19 | Down $ -0.01 | $7.20 | $7.19 | 9,900 |
| 10:15 AM | $7.20 | Up $0.00 | $7.20 | $7.20 | 3,000 |
| 10:14 AM | $7.20 | Up $0.01 | $7.20 | $7.20 | 7,000 |
| 10:13 AM | $7.19 | Down $ -0.02 | $7.22 | $7.19 | 7,500 |
| 10:12 AM | $7.21 | Down $ -0.01 | $7.21 | $7.21 | 6,300 |
| 10:11 AM | $7.22 | Up $0.00 | $7.22 | $7.21 | 6,000 |
| 10:10 AM | $7.22 | Up $0.01 | $7.22 | $7.22 | 4,200 |
| 10:09 AM | $7.21 | Down $ -0.01 | $7.22 | $7.21 | 3,100 |
| 10:08 AM | $7.22 | Down $ -0.01 | $7.23 | $7.22 | 14,500 |
| 10:07 AM | $7.23 | Up $0.02 | $7.23 | $7.22 | 4,800 |
| 10:06 AM | $7.21 | Down $ -0.01 | $7.22 | $7.21 | 8,500 |
| 10:05 AM | $7.22 | Up $0.00 | $7.23 | $7.21 | 3,000 |
| 10:04 AM | $7.22 | Down $ -0.01 | $7.24 | $7.22 | 5,700 |
| 10:03 AM | $7.23 | Up $0.01 | $7.25 | $7.23 | 4,400 |
| 10:02 AM | $7.22 | Up $0.00 | $7.23 | $7.21 | 13,800 |
| 10:01 AM | $7.22 | Down $0.00 | $7.23 | $7.21 | 14,400 |
| 10:00 AM | $7.23 | Up $0.02 | $7.23 | $7.20 | 8,800 |
| 09:59 AM | $7.20 | Down $ -0.02 | $7.22 | $7.20 | 10,800 |
| 09:58 AM | $7.22 | Up $0.02 | $7.23 | $7.20 | 9,200 |
| 09:57 AM | $7.20 | Down $0.00 | $7.20 | $7.18 | 8,600 |
| 09:56 AM | $7.20 | Down $ -0.01 | $7.21 | $7.20 | 13,500 |
| 09:55 AM | $7.21 | Down $ -0.01 | $7.22 | $7.21 | 8,100 |
| 09:54 AM | $7.22 | Up $0.02 | $7.23 | $7.20 | 11,500 |
| 09:53 AM | $7.20 | Down $ -0.02 | $7.24 | $7.19 | 15,600 |
| 09:52 AM | $7.22 | Up $0.02 | $7.24 | $7.20 | 14,200 |
| 09:51 AM | $7.20 | Up $0.02 | $7.20 | $7.18 | 7,100 |
| 09:50 AM | $7.18 | Down $ -0.02 | $7.20 | $7.18 | 18,500 |
| 09:49 AM | $7.20 | Up $0.01 | $7.21 | $7.19 | 8,900 |
| 09:48 AM | $7.19 | Up $0.02 | $7.20 | $7.18 | 20,800 |
| 09:47 AM | $7.17 | Down $ -0.02 | $7.19 | $7.15 | 27,400 |
| 09:46 AM | $7.19 | Up $0.00 | $7.20 | $7.19 | 4,700 |
| 09:45 AM | $7.19 | Up $0.01 | $7.19 | $7.19 | 3,100 |
| 09:44 AM | $7.18 | Down $ -0.01 | $7.19 | $7.18 | 8,400 |
| 09:43 AM | $7.19 | Down $0.00 | $7.19 | $7.19 | 1,600 |
| 09:42 AM | $7.20 | Up $0.00 | $7.21 | $7.19 | 3,500 |
| 09:41 AM | $7.19 | Down $ -0.05 | $7.24 | $7.17 | 60,000 |
| 09:40 AM | $7.24 | Up $0.02 | $7.24 | $7.24 | 2,400 |
| 09:39 AM | $7.22 | Down $ -0.03 | $7.25 | $7.21 | 42,800 |
| 09:38 AM | $7.25 | Up $0.01 | $7.25 | $7.24 | 12,900 |
| 09:37 AM | $7.24 | Up $0.01 | $7.25 | $7.21 | 10,400 |
| 09:36 AM | $7.23 | Down $ -0.01 | $7.25 | $7.22 | 45,800 |
| 09:35 AM | $7.24 | Down $ -0.02 | $7.26 | $7.24 | 8,800 |
| 09:34 AM | $7.26 | Up $0.04 | $7.26 | $7.22 | 24,300 |
| 09:33 AM | $7.22 | Down $ -0.03 | $7.25 | $7.20 | 23,100 |
| 09:32 AM | $7.25 | Up $0.02 | $7.26 | $7.19 | 49,000 |
| 09:31 AM | $7.23 | Down $ -0.03 | $7.28 | $7.22 | 31,300 |
| 09:30 AM | $7.26 | Down $ -0.56 | $7.29 | $7.20 | 230,800 |
| Previous close | $7.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-04-2024 | $7.21 | $7.16 | $7.23 | $7.12 | 906,100 |
| 23-04-2024 | $7.82 | $7.80 | $7.91 | $7.79 | 427,600 |
| 22-04-2024 | $7.76 | $7.92 | $7.93 | $7.71 | 340,700 |
| 19-04-2024 | $8.22 | $8.27 | $8.33 | $8.21 | 213,400 |
| 18-04-2024 | $8.10 | $8.12 | $8.20 | $8.05 | 160,700 |
| 17-04-2024 | $8.10 | $8.20 | $8.20 | $8.01 | 247,600 |
| 16-04-2024 | $8.06 | $8.09 | $8.15 | $8.04 | 319,000 |
| 15-04-2024 | $8.06 | $8.02 | $8.12 | $7.96 | 299,100 |
| 12-04-2024 | $8.22 | $8.45 | $8.45 | $8.11 | 449,700 |
| 11-04-2024 | $8.31 | $8.15 | $8.32 | $8.14 | 319,100 |
| 10-04-2024 | $8.07 | $8.16 | $8.20 | $8.00 | 312,900 |
| 09-04-2024 | $8.39 | $8.34 | $8.47 | $8.33 | 224,900 |
| 08-04-2024 | $8.39 | $8.35 | $8.46 | $8.35 | 252,900 |
| 05-04-2024 | $8.54 | $8.62 | $8.63 | $8.50 | 296,800 |
| 04-04-2024 | $8.40 | $8.55 | $8.57 | $8.37 | 343,600 |
| 03-04-2024 | $8.76 | $8.60 | $8.79 | $8.59 | 585,200 |
| 02-04-2024 | $8.54 | $8.42 | $8.63 | $8.36 | 569,500 |
| 01-04-2024 | $8.30 | $8.36 | $8.39 | $8.26 | 246,600 |
| 28-03-2024 | $8.17 | $7.94 | $8.28 | $7.94 | 804,700 |
| 27-03-2024 | $7.63 | $7.51 | $7.65 | $7.50 | 357,500 |
| 26-03-2024 | $7.34 | $7.42 | $7.46 | $7.34 | 379,000 |
| 25-03-2024 | $7.42 | $7.55 | $7.55 | $7.41 | 296,200 |
| 22-03-2024 | $7.28 | $7.31 | $7.34 | $7.26 | 317,500 |
| 21-03-2024 | $7.30 | $7.26 | $7.32 | $7.24 | 495,700 |
| 20-03-2024 | $7.24 | $6.98 | $7.30 | $6.96 | 514,100 |
| 19-03-2024 | $6.97 | $7.09 | $7.09 | $6.95 | 347,900 |
| 18-03-2024 | $7.02 | $7.04 | $7.09 | $6.99 | 463,800 |
| 15-03-2024 | $7.02 | $6.89 | $7.07 | $6.88 | 1,395,500 |
| 14-03-2024 | $6.75 | $6.77 | $6.79 | $6.71 | 209,100 |
| 13-03-2024 | $6.82 | $6.75 | $6.85 | $6.75 | 326,100 |
Graphs are not available, please refer to the detailed table