Quotes and Market Data
Find a quote
ERO COPPER CORP
19.38 Down -0.28 (-1.44 %)
Delayed : 2025/05/30 17:40:00
- Previous close $19.66
- Opening $19.52
- Price Ask $19.08
- Price Bid $19.08
- Size Bid 10
- Size Ask 3
- Today High $19.63
- Today Low $19.19
- 52 Weeks High $31.73
- 52 Weeks Low $13.17
- Volume 347,391
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $19.38 | Up $0.02 | $19.38 | $19.38 | 118,900 |
| 03:59 PM | $19.36 | Down $ -0.05 | $19.41 | $19.36 | 9,200 |
| 03:58 PM | $19.41 | Up $0.00 | $19.42 | $19.41 | 5,200 |
| 03:57 PM | $19.41 | Down $ -0.02 | $19.42 | $19.41 | 700 |
| 03:56 PM | $19.42 | Up $0.03 | $19.42 | $19.39 | 4,900 |
| 03:55 PM | $19.39 | Up $0.03 | $19.39 | $19.36 | 5,800 |
| 03:54 PM | $19.36 | Up $0.01 | $19.36 | $19.34 | 4,200 |
| 03:53 PM | $19.35 | Down $ -0.01 | $19.37 | $19.34 | 3,500 |
| 03:52 PM | $19.36 | Down $ -0.01 | $19.37 | $19.36 | 1,900 |
| 03:51 PM | $19.37 | Up $0.03 | $19.37 | $19.34 | 3,900 |
| 03:50 PM | $19.34 | Down $ -0.06 | $19.39 | $19.29 | 14,000 |
| 03:49 PM | $19.40 | Up $0.01 | $19.40 | $19.40 | 400 |
| 03:48 PM | $19.39 | Up $0.01 | $19.40 | $19.38 | 1,200 |
| 03:47 PM | $19.38 | Up $0.02 | $19.38 | $19.37 | 200 |
| 03:46 PM | $19.36 | Up $0.04 | $19.36 | $19.31 | 4,400 |
| 03:44 PM | $19.32 | Down $ -0.01 | $19.32 | $19.31 | 1,100 |
| 03:44 PM | $19.32 | Up $0.00 | $19.32 | $19.31 | 0 |
| 03:43 PM | $19.33 | Up $0.00 | $19.33 | $19.31 | 7,000 |
| 03:42 PM | $19.33 | Down $ -0.01 | $19.33 | $19.32 | 4,900 |
| 03:41 PM | $19.34 | Up $0.00 | $19.34 | $19.34 | 700 |
| 03:40 PM | $19.34 | Up $0.00 | $19.34 | $19.34 | 100 |
| 03:39 PM | $19.34 | Down $ -0.02 | $19.35 | $19.34 | 400 |
| 03:38 PM | $19.36 | Down $ -0.03 | $19.38 | $19.36 | 1,400 |
| 03:37 PM | $19.39 | Down $0.00 | $19.39 | $19.39 | 100 |
| 03:36 PM | $19.39 | Up $0.00 | $19.39 | $19.39 | 100 |
| 03:35 PM | $19.39 | Up $0.01 | $19.39 | $19.39 | 1,600 |
| 03:32 PM | $19.38 | Up $0.00 | $19.38 | $19.38 | 1,300 |
| 03:32 PM | $19.38 | Up $0.00 | $19.38 | $19.38 | 0 |
| 03:32 PM | $19.38 | Up $0.00 | $19.38 | $19.38 | 0 |
| 03:31 PM | $19.38 | Up $0.01 | $19.38 | $19.37 | 3,200 |
| 03:30 PM | $19.37 | Down $ -0.03 | $19.39 | $19.37 | 1,700 |
| 03:29 PM | $19.40 | Up $0.00 | $19.40 | $19.40 | 400 |
| 03:28 PM | $19.40 | Up $0.01 | $19.40 | $19.40 | 100 |
| 03:27 PM | $19.39 | Down $ -0.01 | $19.39 | $19.39 | 1,200 |
| 03:26 PM | $19.40 | Up $0.02 | $19.41 | $19.40 | 400 |
| 03:25 PM | $19.38 | Up $0.01 | $19.38 | $19.37 | 900 |
| 03:24 PM | $19.37 | Up $0.00 | $19.37 | $19.37 | 200 |
| 03:23 PM | $19.37 | Up $0.00 | $19.37 | $19.37 | 100 |
| 03:21 PM | $19.37 | Up $0.01 | $19.37 | $19.36 | 700 |
| 03:21 PM | $19.37 | Up $0.00 | $19.37 | $19.36 | 0 |
| 03:20 PM | $19.36 | Down $ -0.01 | $19.36 | $19.36 | 300 |
| 03:18 PM | $19.37 | Down $ -0.01 | $19.37 | $19.37 | 300 |
| 03:18 PM | $19.37 | Up $0.00 | $19.37 | $19.37 | 0 |
| 03:17 PM | $19.38 | Up $0.01 | $19.39 | $19.38 | 1,000 |
| 03:16 PM | $19.37 | Up $0.00 | $19.37 | $19.37 | 200 |
| 03:15 PM | $19.37 | Up $0.00 | $19.38 | $19.37 | 900 |
| 03:14 PM | $19.37 | Up $0.01 | $19.38 | $19.37 | 900 |
| 03:12 PM | $19.36 | Up $0.02 | $19.36 | $19.34 | 3,700 |
| 03:12 PM | $19.36 | Up $0.00 | $19.36 | $19.34 | 0 |
| 03:11 PM | $19.34 | Down $0.00 | $19.34 | $19.34 | 200 |
| 03:10 PM | $19.34 | Up $0.00 | $19.34 | $19.34 | 700 |
| 03:09 PM | $19.34 | Down $ -0.01 | $19.36 | $19.34 | 700 |
| 03:08 PM | $19.35 | Up $0.02 | $19.35 | $19.33 | 1,700 |
| 03:07 PM | $19.33 | Down $ -0.02 | $19.35 | $19.33 | 2,000 |
| 03:06 PM | $19.35 | Down $ -0.01 | $19.37 | $19.35 | 800 |
| 03:05 PM | $19.36 | Up $0.00 | $19.37 | $19.36 | 2,200 |
| 03:04 PM | $19.36 | Up $0.05 | $19.36 | $19.33 | 1,400 |
| 03:03 PM | $19.31 | Down $ -0.01 | $19.34 | $19.31 | 900 |
| 03:02 PM | $19.32 | Up $0.00 | $19.33 | $19.32 | 1,400 |
| 03:00 PM | $19.32 | Down $ -0.01 | $19.32 | $19.32 | 300 |
| 03:00 PM | $19.32 | Up $0.00 | $19.32 | $19.32 | 0 |
| 02:59 PM | $19.33 | Up $0.01 | $19.33 | $19.32 | 300 |
| 02:57 PM | $19.32 | Up $0.01 | $19.32 | $19.32 | 100 |
| 02:57 PM | $19.32 | Up $0.00 | $19.32 | $19.32 | 0 |
| 02:56 PM | $19.31 | Down $ -0.01 | $19.32 | $19.30 | 2,900 |
| 02:55 PM | $19.32 | Down $ -0.01 | $19.32 | $19.32 | 900 |
| 02:54 PM | $19.33 | Up $0.01 | $19.33 | $19.33 | 100 |
| 02:49 PM | $19.32 | Up $0.02 | $19.32 | $19.31 | 1,000 |
| 02:49 PM | $19.32 | Up $0.00 | $19.32 | $19.31 | 0 |
| 02:49 PM | $19.32 | Up $0.00 | $19.32 | $19.31 | 0 |
| 02:49 PM | $19.32 | Up $0.00 | $19.32 | $19.31 | 0 |
| 02:49 PM | $19.32 | Up $0.00 | $19.32 | $19.31 | 0 |
| 02:48 PM | $19.30 | Up $0.01 | $19.30 | $19.29 | 600 |
| 02:47 PM | $19.29 | Down $ -0.03 | $19.31 | $19.29 | 1,300 |
| 02:45 PM | $19.32 | Up $0.01 | $19.32 | $19.31 | 500 |
| 02:45 PM | $19.32 | Up $0.00 | $19.32 | $19.31 | 0 |
| 02:44 PM | $19.31 | Up $0.01 | $19.31 | $19.31 | 1,300 |
| 02:42 PM | $19.30 | Up $0.02 | $19.30 | $19.28 | 700 |
| 02:42 PM | $19.30 | Up $0.00 | $19.30 | $19.28 | 0 |
| 02:41 PM | $19.28 | Up $0.00 | $19.28 | $19.28 | 100 |
| 02:37 PM | $19.28 | Up $0.03 | $19.28 | $19.24 | 1,700 |
| 02:37 PM | $19.28 | Up $0.00 | $19.28 | $19.24 | 0 |
| 02:37 PM | $19.28 | Up $0.00 | $19.28 | $19.24 | 0 |
| 02:37 PM | $19.28 | Up $0.00 | $19.28 | $19.24 | 0 |
| 02:36 PM | $19.25 | Up $0.01 | $19.25 | $19.25 | 100 |
| 02:35 PM | $19.24 | Up $0.00 | $19.24 | $19.24 | 1,400 |
| 02:34 PM | $19.24 | Down $ -0.01 | $19.25 | $19.24 | 1,300 |
| 02:31 PM | $19.25 | Up $0.00 | $19.25 | $19.25 | 400 |
| 02:31 PM | $19.25 | Up $0.00 | $19.25 | $19.25 | 0 |
| 02:31 PM | $19.25 | Up $0.00 | $19.25 | $19.25 | 0 |
| 02:30 PM | $19.25 | Up $0.00 | $19.25 | $19.25 | 100 |
| 02:28 PM | $19.25 | Up $0.00 | $19.25 | $19.23 | 300 |
| 02:28 PM | $19.25 | Up $0.00 | $19.25 | $19.23 | 0 |
| 02:24 PM | $19.25 | Up $0.02 | $19.25 | $19.23 | 300 |
| 02:24 PM | $19.25 | Up $0.00 | $19.25 | $19.23 | 0 |
| 02:24 PM | $19.25 | Up $0.00 | $19.25 | $19.23 | 0 |
| 02:24 PM | $19.25 | Up $0.00 | $19.25 | $19.23 | 0 |
| 02:23 PM | $19.23 | Up $0.02 | $19.23 | $19.22 | 500 |
| 02:22 PM | $19.21 | Down $ -0.01 | $19.21 | $19.21 | 100 |
| 02:21 PM | $19.22 | Up $0.02 | $19.23 | $19.21 | 1,500 |
| 02:20 PM | $19.20 | Down $ -0.01 | $19.20 | $19.20 | 400 |
| 02:19 PM | $19.21 | Down $ -0.01 | $19.21 | $19.21 | 300 |
| 02:18 PM | $19.22 | Down $ -0.01 | $19.22 | $19.19 | 4,300 |
| 02:15 PM | $19.23 | Up $0.01 | $19.23 | $19.22 | 1,200 |
| 02:15 PM | $19.23 | Up $0.00 | $19.23 | $19.22 | 0 |
| 02:15 PM | $19.23 | Up $0.00 | $19.23 | $19.22 | 0 |
| 02:14 PM | $19.22 | Up $0.00 | $19.22 | $19.22 | 300 |
| 02:13 PM | $19.22 | Up $0.01 | $19.22 | $19.21 | 1,500 |
| 02:12 PM | $19.21 | Down $ -0.01 | $19.21 | $19.21 | 700 |
| 02:10 PM | $19.22 | Down $ -0.02 | $19.22 | $19.22 | 100 |
| 02:10 PM | $19.22 | Up $0.00 | $19.22 | $19.22 | 0 |
| 02:09 PM | $19.24 | Down $ -0.01 | $19.24 | $19.24 | 500 |
| 02:08 PM | $19.25 | Down $ -0.01 | $19.25 | $19.25 | 600 |
| 02:07 PM | $19.26 | Down $ -0.01 | $19.27 | $19.26 | 500 |
| 02:06 PM | $19.27 | Down $ -0.03 | $19.30 | $19.26 | 3,900 |
| 02:05 PM | $19.30 | Down $ -0.05 | $19.33 | $19.30 | 1,300 |
| 02:00 PM | $19.35 | Up $0.02 | $19.35 | $19.34 | 700 |
| 02:00 PM | $19.35 | Up $0.00 | $19.35 | $19.34 | 0 |
| 02:00 PM | $19.35 | Up $0.00 | $19.35 | $19.34 | 0 |
| 02:00 PM | $19.35 | Up $0.00 | $19.35 | $19.34 | 0 |
| 02:00 PM | $19.35 | Up $0.00 | $19.35 | $19.34 | 0 |
| 01:58 PM | $19.33 | Down $ -0.01 | $19.33 | $19.33 | 300 |
| 01:58 PM | $19.33 | Up $0.00 | $19.33 | $19.33 | 0 |
| 01:56 PM | $19.34 | Up $0.00 | $19.34 | $19.34 | 300 |
| 01:56 PM | $19.34 | Up $0.00 | $19.34 | $19.34 | 0 |
| 01:54 PM | $19.34 | Up $0.02 | $19.34 | $19.34 | 200 |
| 01:54 PM | $19.34 | Up $0.00 | $19.34 | $19.34 | 0 |
| 01:53 PM | $19.32 | Down $ -0.02 | $19.33 | $19.32 | 500 |
| 01:50 PM | $19.34 | Up $0.02 | $19.34 | $19.33 | 500 |
| 01:50 PM | $19.34 | Up $0.00 | $19.34 | $19.33 | 0 |
| 01:50 PM | $19.34 | Up $0.00 | $19.34 | $19.33 | 0 |
| 01:49 PM | $19.32 | Up $0.01 | $19.32 | $19.32 | 200 |
| 01:48 PM | $19.31 | Down $ -0.01 | $19.32 | $19.31 | 400 |
| 01:47 PM | $19.32 | Down $ -0.01 | $19.32 | $19.32 | 500 |
| 01:44 PM | $19.33 | Up $0.00 | $19.33 | $19.33 | 700 |
| 01:44 PM | $19.33 | Up $0.00 | $19.33 | $19.33 | 0 |
| 01:44 PM | $19.33 | Up $0.00 | $19.33 | $19.33 | 0 |
| 01:43 PM | $19.33 | Up $0.00 | $19.33 | $19.33 | 100 |
| 01:42 PM | $19.33 | Up $0.01 | $19.33 | $19.33 | 100 |
| 01:39 PM | $19.32 | Up $0.01 | $19.32 | $19.32 | 100 |
| 01:39 PM | $19.32 | Up $0.00 | $19.32 | $19.32 | 0 |
| 01:39 PM | $19.32 | Up $0.00 | $19.32 | $19.32 | 0 |
| 01:38 PM | $19.31 | Down $ -0.02 | $19.33 | $19.31 | 1,100 |
| 01:37 PM | $19.33 | Down $ -0.02 | $19.33 | $19.33 | 200 |
| 01:36 PM | $19.35 | Up $0.02 | $19.35 | $19.34 | 200 |
| 01:35 PM | $19.33 | Up $0.01 | $19.33 | $19.33 | 100 |
| 01:34 PM | $19.32 | Up $0.02 | $19.32 | $19.30 | 400 |
| 01:33 PM | $19.30 | Down $ -0.02 | $19.30 | $19.30 | 400 |
| 01:31 PM | $19.32 | Down $ -0.03 | $19.33 | $19.32 | 200 |
| 01:31 PM | $19.32 | Up $0.00 | $19.33 | $19.32 | 0 |
| 01:30 PM | $19.35 | Up $0.03 | $19.35 | $19.35 | 100 |
| 01:29 PM | $19.32 | Down $ -0.01 | $19.33 | $19.32 | 400 |
| 01:28 PM | $19.33 | Up $0.01 | $19.33 | $19.33 | 100 |
| 01:27 PM | $19.32 | Up $0.01 | $19.32 | $19.32 | 200 |
| 01:26 PM | $19.31 | Down $ -0.01 | $19.31 | $19.31 | 1,000 |
| 01:25 PM | $19.32 | Up $0.00 | $19.32 | $19.32 | 100 |
| 01:24 PM | $19.32 | Up $0.00 | $19.32 | $19.32 | 100 |
| 01:23 PM | $19.32 | Up $0.01 | $19.32 | $19.32 | 100 |
| 01:22 PM | $19.31 | Up $0.01 | $19.31 | $19.31 | 100 |
| 01:21 PM | $19.30 | Down $ -0.01 | $19.30 | $19.28 | 500 |
| 01:19 PM | $19.31 | Up $0.03 | $19.31 | $19.31 | 200 |
| 01:19 PM | $19.31 | Up $0.00 | $19.31 | $19.31 | 0 |
| 01:18 PM | $19.28 | Up $0.02 | $19.28 | $19.28 | 200 |
| 01:17 PM | $19.27 | Down $ -0.04 | $19.29 | $19.27 | 700 |
| 01:16 PM | $19.30 | Down $ -0.01 | $19.31 | $19.30 | 500 |
| 01:15 PM | $19.31 | Up $0.00 | $19.31 | $19.31 | 100 |
| 01:13 PM | $19.31 | Down $ -0.02 | $19.32 | $19.31 | 300 |
| 01:13 PM | $19.31 | Up $0.00 | $19.32 | $19.31 | 0 |
| 01:12 PM | $19.33 | Up $0.00 | $19.33 | $19.33 | 100 |
| 01:10 PM | $19.33 | Down $ -0.03 | $19.34 | $19.33 | 900 |
| 01:10 PM | $19.33 | Up $0.00 | $19.34 | $19.33 | 0 |
| 01:09 PM | $19.36 | Up $0.03 | $19.36 | $19.36 | 200 |
| 01:08 PM | $19.33 | Down $ -0.01 | $19.34 | $19.33 | 1,300 |
| 01:06 PM | $19.34 | Up $0.03 | $19.34 | $19.32 | 200 |
| 01:06 PM | $19.34 | Up $0.00 | $19.34 | $19.32 | 0 |
| 01:05 PM | $19.31 | Up $0.01 | $19.31 | $19.31 | 100 |
| 01:03 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 200 |
| 01:03 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 0 |
| 01:01 PM | $19.30 | Up $0.01 | $19.30 | $19.29 | 200 |
| 01:01 PM | $19.30 | Up $0.00 | $19.30 | $19.29 | 0 |
| 01:00 PM | $19.29 | Up $0.01 | $19.29 | $19.27 | 700 |
| 12:59 PM | $19.28 | Up $0.01 | $19.28 | $19.28 | 200 |
| 12:57 PM | $19.27 | Up $0.01 | $19.27 | $19.26 | 500 |
| 12:57 PM | $19.27 | Up $0.00 | $19.27 | $19.26 | 0 |
| 12:56 PM | $19.26 | Up $0.00 | $19.26 | $19.26 | 400 |
| 12:55 PM | $19.26 | Up $0.02 | $19.26 | $19.26 | 100 |
| 12:54 PM | $19.24 | Up $0.00 | $19.24 | $19.24 | 100 |
| 12:53 PM | $19.24 | Down $ -0.01 | $19.24 | $19.24 | 200 |
| 12:51 PM | $19.25 | Up $0.00 | $19.25 | $19.25 | 100 |
| 12:51 PM | $19.25 | Up $0.00 | $19.25 | $19.25 | 0 |
| 12:50 PM | $19.25 | Down $ -0.01 | $19.25 | $19.25 | 200 |
| 12:48 PM | $19.26 | Up $0.01 | $19.26 | $19.26 | 100 |
| 12:48 PM | $19.26 | Up $0.00 | $19.26 | $19.26 | 0 |
| 12:47 PM | $19.25 | Down $ -0.03 | $19.29 | $19.25 | 1,400 |
| 12:45 PM | $19.28 | Down $ -0.02 | $19.28 | $19.28 | 100 |
| 12:45 PM | $19.28 | Up $0.00 | $19.28 | $19.28 | 0 |
| 12:44 PM | $19.30 | Down $ -0.01 | $19.31 | $19.30 | 500 |
| 12:43 PM | $19.31 | Down $ -0.01 | $19.31 | $19.31 | 300 |
| 12:42 PM | $19.32 | Down $ -0.01 | $19.32 | $19.32 | 200 |
| 12:39 PM | $19.33 | Up $0.03 | $19.33 | $19.31 | 200 |
| 12:39 PM | $19.33 | Up $0.00 | $19.33 | $19.31 | 0 |
| 12:39 PM | $19.33 | Up $0.00 | $19.33 | $19.31 | 0 |
| 12:38 PM | $19.30 | Up $0.01 | $19.31 | $19.29 | 700 |
| 12:37 PM | $19.29 | Up $0.00 | $19.30 | $19.29 | 300 |
| 12:36 PM | $19.29 | Up $0.03 | $19.29 | $19.26 | 600 |
| 12:35 PM | $19.26 | Up $0.02 | $19.26 | $19.26 | 400 |
| 12:34 PM | $19.24 | Up $0.01 | $19.24 | $19.21 | 700 |
| 12:33 PM | $19.23 | Down $ -0.05 | $19.27 | $19.23 | 2,600 |
| 12:32 PM | $19.28 | Down $ -0.04 | $19.29 | $19.28 | 400 |
| 12:31 PM | $19.32 | Up $0.00 | $19.32 | $19.30 | 600 |
| 12:30 PM | $19.32 | Down $ -0.04 | $19.32 | $19.32 | 200 |
| 12:29 PM | $19.36 | Down $ -0.02 | $19.36 | $19.36 | 200 |
| 12:28 PM | $19.38 | Down $ -0.03 | $19.40 | $19.36 | 1,400 |
| 12:27 PM | $19.41 | Down $ -0.01 | $19.42 | $19.41 | 300 |
| 12:23 PM | $19.42 | Up $0.00 | $19.42 | $19.41 | 300 |
| 12:23 PM | $19.42 | Up $0.00 | $19.42 | $19.41 | 0 |
| 12:23 PM | $19.42 | Up $0.00 | $19.42 | $19.41 | 0 |
| 12:23 PM | $19.42 | Up $0.00 | $19.42 | $19.41 | 0 |
| 12:22 PM | $19.42 | Down $ -0.02 | $19.43 | $19.42 | 700 |
| 12:21 PM | $19.44 | Up $0.01 | $19.44 | $19.44 | 200 |
| 12:20 PM | $19.43 | Up $0.00 | $19.44 | $19.42 | 300 |
| 12:17 PM | $19.43 | Down $ -0.02 | $19.43 | $19.43 | 200 |
| 12:17 PM | $19.43 | Up $0.00 | $19.43 | $19.43 | 0 |
| 12:17 PM | $19.43 | Up $0.00 | $19.43 | $19.43 | 0 |
| 12:16 PM | $19.45 | Down $ -0.01 | $19.45 | $19.45 | 400 |
| 12:15 PM | $19.46 | Down $ -0.01 | $19.46 | $19.45 | 500 |
| 12:12 PM | $19.47 | Down $ -0.02 | $19.48 | $19.47 | 1,500 |
| 12:12 PM | $19.47 | Up $0.00 | $19.48 | $19.47 | 0 |
| 12:12 PM | $19.47 | Up $0.00 | $19.48 | $19.47 | 0 |
| 12:07 PM | $19.49 | Up $0.02 | $19.49 | $19.49 | 200 |
| 12:07 PM | $19.49 | Up $0.00 | $19.49 | $19.49 | 0 |
| 12:07 PM | $19.49 | Up $0.00 | $19.49 | $19.49 | 0 |
| 12:07 PM | $19.49 | Up $0.00 | $19.49 | $19.49 | 0 |
| 12:07 PM | $19.49 | Up $0.00 | $19.49 | $19.49 | 0 |
| 12:03 PM | $19.47 | Up $0.00 | $19.47 | $19.47 | 100 |
| 12:03 PM | $19.47 | Up $0.00 | $19.47 | $19.47 | 0 |
| 12:03 PM | $19.47 | Up $0.00 | $19.47 | $19.47 | 0 |
| 12:03 PM | $19.47 | Up $0.00 | $19.47 | $19.47 | 0 |
| 12:02 PM | $19.47 | Up $0.01 | $19.47 | $19.47 | 100 |
| 11:58 AM | $19.46 | Down $ -0.01 | $19.47 | $19.46 | 300 |
| 11:58 AM | $19.46 | Up $0.00 | $19.47 | $19.46 | 0 |
| 11:58 AM | $19.46 | Up $0.00 | $19.47 | $19.46 | 0 |
| 11:58 AM | $19.46 | Up $0.00 | $19.47 | $19.46 | 0 |
| 11:57 AM | $19.47 | Up $0.02 | $19.49 | $19.45 | 1,800 |
| 11:53 AM | $19.45 | Down $ -0.02 | $19.45 | $19.45 | 700 |
| 11:53 AM | $19.45 | Up $0.00 | $19.45 | $19.45 | 0 |
| 11:53 AM | $19.45 | Up $0.00 | $19.45 | $19.45 | 0 |
| 11:53 AM | $19.45 | Up $0.00 | $19.45 | $19.45 | 0 |
| 11:51 AM | $19.46 | Up $0.02 | $19.47 | $19.46 | 300 |
| 11:51 AM | $19.46 | Up $0.00 | $19.47 | $19.46 | 0 |
| 11:47 AM | $19.44 | Down $ -0.01 | $19.44 | $19.44 | 200 |
| 11:47 AM | $19.44 | Up $0.00 | $19.44 | $19.44 | 0 |
| 11:47 AM | $19.44 | Up $0.00 | $19.44 | $19.44 | 0 |
| 11:47 AM | $19.44 | Up $0.00 | $19.44 | $19.44 | 0 |
| 11:46 AM | $19.45 | Down $ -0.02 | $19.46 | $19.45 | 400 |
| 11:45 AM | $19.47 | Up $0.02 | $19.47 | $19.44 | 800 |
| 11:44 AM | $19.45 | Up $0.00 | $19.46 | $19.45 | 400 |
| 11:42 AM | $19.45 | Down $ -0.02 | $19.45 | $19.45 | 100 |
| 11:42 AM | $19.45 | Up $0.00 | $19.45 | $19.45 | 0 |
| 11:40 AM | $19.47 | Down $ -0.03 | $19.49 | $19.47 | 1,700 |
| 11:40 AM | $19.47 | Up $0.00 | $19.49 | $19.47 | 0 |
| 11:37 AM | $19.50 | Up $0.03 | $19.50 | $19.50 | 100 |
| 11:37 AM | $19.50 | Up $0.00 | $19.50 | $19.50 | 0 |
| 11:37 AM | $19.50 | Up $0.00 | $19.50 | $19.50 | 0 |
| 11:35 AM | $19.47 | Up $0.02 | $19.47 | $19.47 | 100 |
| 11:35 AM | $19.47 | Up $0.00 | $19.47 | $19.47 | 0 |
| 11:34 AM | $19.45 | Up $0.02 | $19.48 | $19.42 | 2,300 |
| 11:33 AM | $19.43 | Down $ -0.02 | $19.43 | $19.43 | 400 |
| 11:30 AM | $19.45 | Up $0.02 | $19.45 | $19.43 | 400 |
| 11:30 AM | $19.45 | Up $0.00 | $19.45 | $19.43 | 0 |
| 11:30 AM | $19.45 | Up $0.00 | $19.45 | $19.43 | 0 |
| 11:29 AM | $19.43 | Up $0.00 | $19.44 | $19.43 | 500 |
| 11:28 AM | $19.43 | Up $0.00 | $19.43 | $19.43 | 100 |
| 11:26 AM | $19.43 | Up $0.01 | $19.43 | $19.43 | 100 |
| 11:26 AM | $19.43 | Up $0.00 | $19.43 | $19.43 | 0 |
| 11:25 AM | $19.42 | Up $0.02 | $19.42 | $19.42 | 200 |
| 11:24 AM | $19.40 | Up $0.03 | $19.40 | $19.39 | 200 |
| 11:23 AM | $19.37 | Up $0.01 | $19.41 | $19.37 | 1,000 |
| 11:22 AM | $19.36 | Up $0.01 | $19.36 | $19.35 | 300 |
| 11:19 AM | $19.35 | Down $ -0.03 | $19.37 | $19.35 | 200 |
| 11:19 AM | $19.35 | Up $0.00 | $19.37 | $19.35 | 0 |
| 11:19 AM | $19.35 | Up $0.00 | $19.37 | $19.35 | 0 |
| 11:18 AM | $19.38 | Down $ -0.03 | $19.41 | $19.38 | 1,800 |
| 11:16 AM | $19.41 | Up $0.03 | $19.42 | $19.39 | 800 |
| 11:16 AM | $19.41 | Up $0.00 | $19.42 | $19.39 | 0 |
| 11:14 AM | $19.38 | Up $0.00 | $19.38 | $19.38 | 900 |
| 11:14 AM | $19.38 | Up $0.00 | $19.38 | $19.38 | 0 |
| 11:11 AM | $19.38 | Up $0.02 | $19.38 | $19.38 | 300 |
| 11:11 AM | $19.38 | Up $0.00 | $19.38 | $19.38 | 0 |
| 11:11 AM | $19.38 | Up $0.00 | $19.38 | $19.38 | 0 |
| 11:08 AM | $19.37 | Up $0.05 | $19.37 | $19.35 | 500 |
| 11:08 AM | $19.37 | Up $0.00 | $19.37 | $19.35 | 0 |
| 11:08 AM | $19.37 | Up $0.00 | $19.37 | $19.35 | 0 |
| 11:05 AM | $19.31 | Up $0.01 | $19.31 | $19.30 | 200 |
| 11:05 AM | $19.31 | Up $0.00 | $19.31 | $19.30 | 0 |
| 11:05 AM | $19.31 | Up $0.00 | $19.31 | $19.30 | 0 |
| 11:04 AM | $19.30 | Up $0.01 | $19.30 | $19.29 | 400 |
| 11:03 AM | $19.29 | Up $0.01 | $19.29 | $19.28 | 400 |
| 11:02 AM | $19.28 | Down $ -0.02 | $19.30 | $19.28 | 500 |
| 11:00 AM | $19.30 | Up $0.02 | $19.31 | $19.29 | 700 |
| 11:00 AM | $19.30 | Up $0.00 | $19.31 | $19.29 | 0 |
| 10:58 AM | $19.28 | Down $ -0.02 | $19.29 | $19.28 | 400 |
| 10:58 AM | $19.28 | Up $0.00 | $19.29 | $19.28 | 0 |
| 10:57 AM | $19.30 | Down $ -0.03 | $19.31 | $19.30 | 300 |
| 10:56 AM | $19.33 | Up $0.02 | $19.33 | $19.31 | 300 |
| 10:54 AM | $19.31 | Up $0.00 | $19.31 | $19.31 | 100 |
| 10:54 AM | $19.31 | Up $0.00 | $19.31 | $19.31 | 0 |
| 10:53 AM | $19.31 | Up $0.01 | $19.31 | $19.31 | 100 |
| 10:51 AM | $19.30 | Up $0.01 | $19.30 | $19.28 | 700 |
| 10:51 AM | $19.30 | Up $0.00 | $19.30 | $19.28 | 0 |
| 10:49 AM | $19.29 | Down $ -0.02 | $19.32 | $19.29 | 1,100 |
| 10:49 AM | $19.29 | Up $0.00 | $19.32 | $19.29 | 0 |
| 10:48 AM | $19.31 | Down $ -0.03 | $19.32 | $19.31 | 400 |
| 10:44 AM | $19.34 | Down $ -0.01 | $19.34 | $19.33 | 200 |
| 10:44 AM | $19.34 | Up $0.00 | $19.34 | $19.33 | 0 |
| 10:44 AM | $19.34 | Up $0.00 | $19.34 | $19.33 | 0 |
| 10:44 AM | $19.34 | Up $0.00 | $19.34 | $19.33 | 0 |
| 10:42 AM | $19.35 | Up $0.00 | $19.35 | $19.35 | 100 |
| 10:42 AM | $19.35 | Up $0.00 | $19.35 | $19.35 | 0 |
| 10:41 AM | $19.35 | Down $ -0.01 | $19.35 | $19.35 | 300 |
| 10:40 AM | $19.36 | Down $ -0.01 | $19.36 | $19.36 | 100 |
| 10:39 AM | $19.37 | Down $ -0.02 | $19.37 | $19.37 | 300 |
| 10:38 AM | $19.39 | Down $ -0.01 | $19.39 | $19.39 | 200 |
| 10:37 AM | $19.40 | Up $0.03 | $19.40 | $19.40 | 100 |
| 10:36 AM | $19.37 | Up $0.04 | $19.37 | $19.35 | 200 |
| 10:34 AM | $19.33 | Up $0.01 | $19.33 | $19.32 | 300 |
| 10:34 AM | $19.33 | Up $0.00 | $19.33 | $19.32 | 0 |
| 10:33 AM | $19.32 | Down $ -0.04 | $19.36 | $19.32 | 500 |
| 10:30 AM | $19.36 | Up $0.05 | $19.36 | $19.32 | 400 |
| 10:30 AM | $19.36 | Up $0.00 | $19.36 | $19.32 | 0 |
| 10:30 AM | $19.36 | Up $0.00 | $19.36 | $19.32 | 0 |
| 10:29 AM | $19.31 | Down $ -0.02 | $19.32 | $19.31 | 700 |
| 10:27 AM | $19.33 | Up $0.03 | $19.33 | $19.33 | 100 |
| 10:27 AM | $19.33 | Up $0.00 | $19.33 | $19.33 | 0 |
| 10:25 AM | $19.30 | Down $ -0.02 | $19.30 | $19.30 | 200 |
| 10:25 AM | $19.30 | Up $0.00 | $19.30 | $19.30 | 0 |
| 10:24 AM | $19.32 | Up $0.02 | $19.32 | $19.32 | 200 |
| 10:22 AM | $19.30 | Up $0.02 | $19.30 | $19.30 | 300 |
| 10:22 AM | $19.30 | Up $0.00 | $19.30 | $19.30 | 0 |
| 10:21 AM | $19.28 | Up $0.00 | $19.28 | $19.28 | 200 |
| 10:19 AM | $19.28 | Down $ -0.01 | $19.28 | $19.28 | 100 |
| 10:19 AM | $19.28 | Up $0.00 | $19.28 | $19.28 | 0 |
| 10:18 AM | $19.29 | Down $ -0.01 | $19.29 | $19.29 | 400 |
| 10:16 AM | $19.30 | Down $ -0.04 | $19.33 | $19.30 | 400 |
| 10:16 AM | $19.30 | Up $0.00 | $19.33 | $19.30 | 0 |
| 10:15 AM | $19.34 | Up $0.00 | $19.35 | $19.34 | 800 |
| 10:14 AM | $19.34 | Down $ -0.02 | $19.34 | $19.34 | 100 |
| 10:12 AM | $19.36 | Up $0.00 | $19.36 | $19.36 | 100 |
| 10:12 AM | $19.36 | Up $0.00 | $19.36 | $19.36 | 0 |
| 10:11 AM | $19.36 | Up $0.04 | $19.36 | $19.34 | 300 |
| 10:10 AM | $19.32 | Down $ -0.01 | $19.34 | $19.32 | 600 |
| 10:09 AM | $19.33 | Up $0.00 | $19.35 | $19.33 | 400 |
| 10:08 AM | $19.33 | Up $0.00 | $19.34 | $19.33 | 400 |
| 10:07 AM | $19.33 | Up $0.00 | $19.33 | $19.31 | 300 |
| 10:05 AM | $19.33 | Up $0.04 | $19.33 | $19.31 | 900 |
| 10:05 AM | $19.33 | Up $0.00 | $19.33 | $19.31 | 0 |
| 10:03 AM | $19.29 | Up $0.00 | $19.29 | $19.29 | 200 |
| 10:03 AM | $19.29 | Up $0.00 | $19.29 | $19.29 | 0 |
| 10:02 AM | $19.29 | Up $0.02 | $19.29 | $19.28 | 300 |
| 10:00 AM | $19.27 | Up $0.00 | $19.27 | $19.27 | 400 |
| 10:00 AM | $19.27 | Up $0.00 | $19.27 | $19.27 | 0 |
| 09:59 AM | $19.27 | Down $ -0.03 | $19.29 | $19.25 | 700 |
| 09:58 AM | $19.30 | Down $ -0.02 | $19.32 | $19.30 | 600 |
| 09:56 AM | $19.32 | Down $ -0.01 | $19.32 | $19.31 | 500 |
| 09:56 AM | $19.32 | Up $0.00 | $19.32 | $19.31 | 0 |
| 09:55 AM | $19.33 | Up $0.01 | $19.34 | $19.33 | 700 |
| 09:53 AM | $19.32 | Up $0.07 | $19.34 | $19.27 | 600 |
| 09:53 AM | $19.32 | Up $0.00 | $19.34 | $19.27 | 0 |
| 09:52 AM | $19.25 | Down $ -0.04 | $19.29 | $19.25 | 1,400 |
| 09:51 AM | $19.29 | Down $ -0.04 | $19.32 | $19.29 | 300 |
| 09:50 AM | $19.33 | Down $ -0.02 | $19.35 | $19.33 | 700 |
| 09:49 AM | $19.35 | Down $ -0.04 | $19.36 | $19.35 | 600 |
| 09:48 AM | $19.39 | Up $0.06 | $19.39 | $19.35 | 800 |
| 09:47 AM | $19.33 | Down $ -0.02 | $19.34 | $19.33 | 200 |
| 09:46 AM | $19.35 | Down $ -0.02 | $19.42 | $19.35 | 1,400 |
| 09:44 AM | $19.37 | Up $0.00 | $19.38 | $19.37 | 400 |
| 09:44 AM | $19.37 | Up $0.00 | $19.38 | $19.37 | 0 |
| 09:42 AM | $19.37 | Down $ -0.07 | $19.43 | $19.37 | 500 |
| 09:42 AM | $19.37 | Up $0.00 | $19.43 | $19.37 | 0 |
| 09:41 AM | $19.44 | Up $0.00 | $19.44 | $19.43 | 200 |
| 09:40 AM | $19.44 | Up $0.02 | $19.44 | $19.44 | 100 |
| 09:39 AM | $19.42 | Down $ -0.05 | $19.46 | $19.42 | 1,300 |
| 09:37 AM | $19.47 | Down $ -0.04 | $19.49 | $19.43 | 500 |
| 09:37 AM | $19.47 | Up $0.00 | $19.49 | $19.43 | 0 |
| 09:36 AM | $19.51 | Up $0.03 | $19.51 | $19.51 | 100 |
| 09:35 AM | $19.48 | Down $ -0.14 | $19.57 | $19.48 | 1,600 |
| 09:34 AM | $19.62 | Up $0.07 | $19.62 | $19.47 | 1,600 |
| 09:32 AM | $19.55 | Down $ -0.08 | $19.55 | $19.53 | 500 |
| 09:32 AM | $19.55 | Up $0.00 | $19.55 | $19.53 | 0 |
| 09:31 AM | $19.63 | Up $0.07 | $19.63 | $19.52 | 1,800 |
| 09:30 AM | $19.56 | Down $ -0.10 | $19.60 | $19.52 | 1,800 |
| Previous close | $19.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-05-2025 | $19.38 | $19.47 | $19.49 | $19.19 | 266,200 |
| 29-05-2025 | $19.66 | $19.73 | $19.82 | $19.63 | 102,900 |
| 28-05-2025 | $19.79 | $19.47 | $19.86 | $19.47 | 217,800 |
| 27-05-2025 | $19.49 | $19.50 | $19.64 | $19.38 | 221,300 |
| 26-05-2025 | $19.88 | $19.85 | $20.05 | $19.82 | 88,300 |
| 23-05-2025 | $19.62 | $19.34 | $19.72 | $19.27 | 175,900 |
| 22-05-2025 | $19.14 | $19.33 | $19.53 | $19.13 | 157,200 |
| 21-05-2025 | $19.02 | $19.15 | $19.20 | $18.79 | 168,800 |
| 20-05-2025 | $18.81 | $18.83 | $18.92 | $18.69 | 110,700 |
| 16-05-2025 | $18.31 | $18.15 | $18.38 | $18.15 | 132,600 |
| 15-05-2025 | $19.04 | $18.93 | $19.10 | $18.75 | 157,600 |
| 14-05-2025 | $19.15 | $19.07 | $19.37 | $19.04 | 189,900 |
| 13-05-2025 | $18.68 | $19.05 | $19.09 | $18.65 | 118,400 |
| 12-05-2025 | $19.05 | $18.87 | $19.09 | $18.82 | 113,200 |
| 09-05-2025 | $18.66 | $18.74 | $18.79 | $18.56 | 131,700 |
| 08-05-2025 | $18.61 | $18.87 | $18.88 | $18.43 | 122,100 |
| 07-05-2025 | $18.52 | $18.62 | $18.71 | $18.32 | 276,400 |
| 06-05-2025 | $19.46 | $18.62 | $19.49 | $18.60 | 407,500 |
| 05-05-2025 | $17.53 | $17.52 | $17.70 | $17.43 | 139,300 |
| 02-05-2025 | $17.67 | $17.51 | $17.79 | $17.51 | 121,300 |
| 01-05-2025 | $17.38 | $17.22 | $17.57 | $17.16 | 147,800 |
| 30-04-2025 | $17.22 | $17.20 | $17.24 | $16.98 | 387,300 |
| 29-04-2025 | $17.54 | $17.48 | $17.68 | $17.47 | 127,600 |
| 28-04-2025 | $17.49 | $17.45 | $17.59 | $17.39 | 156,100 |
| 25-04-2025 | $17.50 | $17.46 | $17.53 | $17.31 | 330,000 |
| 24-04-2025 | $17.53 | $17.37 | $17.62 | $17.28 | 170,000 |
| 23-04-2025 | $16.50 | $16.44 | $16.54 | $16.25 | 145,300 |
| 22-04-2025 | $15.51 | $15.49 | $15.68 | $15.42 | 204,900 |
| 21-04-2025 | $15.07 | $14.81 | $15.09 | $14.70 | 138,200 |
| 17-04-2025 | $15.12 | $15.13 | $15.27 | $15.10 | 137,400 |
Graphs are not available, please refer to the detailed table