Quotes and Market Data
Find a quote
IVANHOE MINES LTD
12.71 Down -0.88 (-6.92 %)
Delayed : 2025/09/18 17:00:00
- Previous close $13.59
- Opening $13.70
- Price Ask $12.70
- Price Bid $12.70
- Size Bid 10
- Size Ask 102
- Today High $13.75
- Today Low $12.71
- 52 Weeks High $20.95
- 52 Weeks Low $8.76
- Volume 6,282,349
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $12.71 | Down $0.00 | $12.71 | $12.71 | 687,500 |
| 03:59 PM | $12.72 | Down $ -0.01 | $12.73 | $12.71 | 100,100 |
| 03:58 PM | $12.73 | Up $0.00 | $12.73 | $12.72 | 30,100 |
| 03:57 PM | $12.73 | Down $ -0.01 | $12.74 | $12.72 | 75,300 |
| 03:56 PM | $12.74 | Down $ -0.01 | $12.75 | $12.73 | 42,900 |
| 03:55 PM | $12.75 | Down $ -0.01 | $12.76 | $12.74 | 54,600 |
| 03:54 PM | $12.76 | Down $0.00 | $12.77 | $12.75 | 27,900 |
| 03:53 PM | $12.76 | Up $0.01 | $12.77 | $12.75 | 37,500 |
| 03:52 PM | $12.75 | Down $ -0.02 | $12.77 | $12.75 | 17,600 |
| 03:51 PM | $12.77 | Up $0.01 | $12.77 | $12.76 | 1,100 |
| 03:50 PM | $12.76 | Up $0.00 | $12.84 | $12.76 | 142,600 |
| 03:49 PM | $12.76 | Up $0.00 | $12.77 | $12.76 | 18,100 |
| 03:48 PM | $12.76 | Down $ -0.02 | $12.78 | $12.76 | 26,500 |
| 03:47 PM | $12.78 | Up $0.00 | $12.79 | $12.77 | 30,400 |
| 03:46 PM | $12.78 | Up $0.00 | $12.79 | $12.78 | 3,500 |
| 03:45 PM | $12.78 | Up $0.00 | $12.79 | $12.78 | 2,500 |
| 03:44 PM | $12.78 | Up $0.00 | $12.79 | $12.78 | 2,400 |
| 03:43 PM | $12.78 | Down $ -0.02 | $12.80 | $12.78 | 10,900 |
| 03:42 PM | $12.80 | Up $0.00 | $12.80 | $12.79 | 12,900 |
| 03:41 PM | $12.80 | Down $ -0.01 | $12.81 | $12.80 | 15,800 |
| 03:40 PM | $12.80 | Up $0.01 | $12.80 | $12.80 | 17,100 |
| 03:39 PM | $12.80 | Up $0.02 | $12.80 | $12.78 | 23,600 |
| 03:38 PM | $12.78 | Up $0.00 | $12.79 | $12.78 | 5,900 |
| 03:37 PM | $12.78 | Up $0.00 | $12.79 | $12.78 | 9,300 |
| 03:36 PM | $12.78 | Down $ -0.02 | $12.80 | $12.78 | 20,200 |
| 03:35 PM | $12.80 | Up $0.00 | $12.81 | $12.80 | 4,500 |
| 03:34 PM | $12.80 | Down $0.00 | $12.81 | $12.80 | 3,900 |
| 03:33 PM | $12.81 | Up $0.00 | $12.81 | $12.80 | 19,900 |
| 03:32 PM | $12.81 | Down $ -0.01 | $12.82 | $12.80 | 16,100 |
| 03:31 PM | $12.82 | Up $0.00 | $12.83 | $12.81 | 26,400 |
| 03:30 PM | $12.82 | Up $0.00 | $12.82 | $12.82 | 1,700 |
| 03:29 PM | $12.81 | Up $0.00 | $12.82 | $12.81 | 1,500 |
| 03:28 PM | $12.81 | Down $0.00 | $12.82 | $12.81 | 1,800 |
| 03:27 PM | $12.82 | Up $0.00 | $12.82 | $12.80 | 32,600 |
| 03:26 PM | $12.81 | Down $ -0.01 | $12.83 | $12.81 | 13,100 |
| 03:25 PM | $12.83 | Up $0.00 | $12.83 | $12.82 | 600 |
| 03:24 PM | $12.82 | Up $0.01 | $12.83 | $12.82 | 9,000 |
| 03:23 PM | $12.81 | Down $ -0.01 | $12.83 | $12.81 | 14,600 |
| 03:22 PM | $12.82 | Down $ -0.04 | $12.86 | $12.82 | 38,300 |
| 03:21 PM | $12.86 | Up $0.01 | $12.86 | $12.85 | 7,800 |
| 03:20 PM | $12.85 | Down $ -0.01 | $12.85 | $12.85 | 3,500 |
| 03:19 PM | $12.86 | Down $ -0.01 | $12.88 | $12.85 | 31,500 |
| 03:18 PM | $12.87 | Down $0.00 | $12.87 | $12.87 | 1,800 |
| 03:17 PM | $12.87 | Up $0.01 | $12.87 | $12.86 | 14,300 |
| 03:16 PM | $12.86 | Up $0.00 | $12.86 | $12.85 | 1,700 |
| 03:15 PM | $12.86 | Up $0.01 | $12.86 | $12.86 | 700 |
| 03:14 PM | $12.85 | Up $0.00 | $12.86 | $12.85 | 500 |
| 03:13 PM | $12.85 | Down $ -0.01 | $12.87 | $12.85 | 24,100 |
| 03:12 PM | $12.86 | Up $0.00 | $12.86 | $12.86 | 2,200 |
| 03:11 PM | $12.86 | Up $0.00 | $12.86 | $12.86 | 2,400 |
| 03:10 PM | $12.86 | Up $0.00 | $12.86 | $12.86 | 700 |
| 03:09 PM | $12.86 | Up $0.00 | $12.86 | $12.86 | 1,400 |
| 03:08 PM | $12.86 | Up $0.00 | $12.86 | $12.86 | 9,200 |
| 03:07 PM | $12.86 | Up $0.01 | $12.86 | $12.85 | 8,900 |
| 03:06 PM | $12.85 | Up $0.00 | $12.87 | $12.84 | 29,100 |
| 03:05 PM | $12.85 | Up $0.00 | $12.86 | $12.84 | 10,100 |
| 03:04 PM | $12.85 | Down $0.00 | $12.86 | $12.85 | 4,400 |
| 03:03 PM | $12.85 | Up $0.02 | $12.87 | $12.84 | 29,300 |
| 03:02 PM | $12.83 | Up $0.00 | $12.84 | $12.83 | 5,400 |
| 03:01 PM | $12.83 | Down $ -0.01 | $12.84 | $12.83 | 9,400 |
| 03:00 PM | $12.84 | Down $ -0.01 | $12.85 | $12.83 | 10,500 |
| 02:59 PM | $12.85 | Up $0.00 | $12.85 | $12.85 | 1,900 |
| 02:58 PM | $12.85 | Down $ -0.02 | $12.87 | $12.85 | 17,100 |
| 02:57 PM | $12.87 | Down $0.00 | $12.87 | $12.86 | 700 |
| 02:56 PM | $12.87 | Up $0.00 | $12.87 | $12.87 | 200 |
| 02:55 PM | $12.87 | Down $0.00 | $12.87 | $12.86 | 4,700 |
| 02:54 PM | $12.87 | Down $ -0.01 | $12.87 | $12.87 | 200 |
| 02:53 PM | $12.88 | Up $0.01 | $12.88 | $12.86 | 11,200 |
| 02:52 PM | $12.87 | Down $ -0.02 | $12.89 | $12.87 | 2,800 |
| 02:51 PM | $12.89 | Up $0.02 | $12.90 | $12.88 | 31,400 |
| 02:50 PM | $12.88 | Up $0.00 | $12.88 | $12.87 | 1,100 |
| 02:49 PM | $12.88 | Down $ -0.01 | $12.88 | $12.87 | 1,200 |
| 02:48 PM | $12.88 | Up $0.00 | $12.88 | $12.87 | 14,500 |
| 02:47 PM | $12.88 | Up $0.01 | $12.88 | $12.88 | 100 |
| 02:46 PM | $12.88 | Down $ -0.02 | $12.90 | $12.87 | 31,300 |
| 02:45 PM | $12.90 | Up $0.00 | $12.90 | $12.90 | 300 |
| 02:44 PM | $12.90 | Down $ -0.02 | $12.92 | $12.89 | 11,800 |
| 02:43 PM | $12.92 | Up $0.00 | $12.92 | $12.91 | 12,500 |
| 02:42 PM | $12.91 | Up $0.01 | $12.91 | $12.90 | 14,000 |
| 02:41 PM | $12.91 | Up $0.00 | $12.91 | $12.91 | 400 |
| 02:40 PM | $12.91 | Up $0.01 | $12.91 | $12.89 | 16,300 |
| 02:39 PM | $12.90 | Up $0.00 | $12.90 | $12.89 | 18,000 |
| 02:38 PM | $12.90 | Up $0.01 | $12.90 | $12.89 | 6,700 |
| 02:37 PM | $12.89 | Down $ -0.01 | $12.89 | $12.89 | 11,100 |
| 02:36 PM | $12.89 | Up $0.00 | $12.89 | $12.89 | 6,000 |
| 02:35 PM | $12.89 | Up $0.00 | $12.90 | $12.89 | 8,800 |
| 02:34 PM | $12.89 | Up $0.02 | $12.89 | $12.88 | 9,500 |
| 02:33 PM | $12.88 | Down $ -0.01 | $12.88 | $12.88 | 3,300 |
| 02:32 PM | $12.88 | Up $0.01 | $12.88 | $12.88 | 900 |
| 02:31 PM | $12.87 | Up $0.00 | $12.88 | $12.87 | 10,500 |
| 02:30 PM | $12.87 | Up $0.00 | $12.87 | $12.86 | 800 |
| 02:29 PM | $12.87 | Down $0.00 | $12.87 | $12.86 | 1,300 |
| 02:28 PM | $12.87 | Up $0.00 | $12.87 | $12.86 | 10,300 |
| 02:27 PM | $12.87 | Up $0.00 | $12.88 | $12.87 | 9,700 |
| 02:26 PM | $12.87 | Down $0.00 | $12.87 | $12.87 | 200 |
| 02:25 PM | $12.87 | Up $0.01 | $12.87 | $12.86 | 700 |
| 02:24 PM | $12.86 | Up $0.00 | $12.87 | $12.86 | 8,000 |
| 02:23 PM | $12.86 | Down $ -0.01 | $12.86 | $12.85 | 14,300 |
| 02:22 PM | $12.87 | Down $0.00 | $12.87 | $12.86 | 4,800 |
| 02:21 PM | $12.87 | Up $0.01 | $12.87 | $12.87 | 600 |
| 02:20 PM | $12.86 | Down $ -0.01 | $12.87 | $12.86 | 1,500 |
| 02:19 PM | $12.87 | Up $0.00 | $12.87 | $12.87 | 300 |
| 02:18 PM | $12.87 | Up $0.01 | $12.87 | $12.87 | 4,700 |
| 02:17 PM | $12.86 | Down $ -0.02 | $12.88 | $12.86 | 9,700 |
| 02:16 PM | $12.88 | Up $0.00 | $12.88 | $12.88 | 700 |
| 02:15 PM | $12.88 | Up $0.00 | $12.88 | $12.88 | 800 |
| 02:14 PM | $12.88 | Up $0.02 | $12.88 | $12.87 | 7,200 |
| 02:13 PM | $12.87 | Up $0.01 | $12.87 | $12.86 | 1,800 |
| 02:12 PM | $12.86 | Down $ -0.02 | $12.88 | $12.86 | 10,900 |
| 02:11 PM | $12.88 | Up $0.02 | $12.88 | $12.86 | 12,100 |
| 02:10 PM | $12.86 | Up $0.01 | $12.86 | $12.85 | 800 |
| 02:09 PM | $12.85 | Down $ -0.01 | $12.86 | $12.85 | 900 |
| 02:08 PM | $12.86 | Up $0.02 | $12.86 | $12.85 | 5,900 |
| 02:07 PM | $12.84 | Down $ -0.02 | $12.85 | $12.84 | 6,700 |
| 02:06 PM | $12.86 | Up $0.01 | $12.86 | $12.85 | 9,800 |
| 02:05 PM | $12.85 | Up $0.00 | $12.85 | $12.85 | 7,600 |
| 02:04 PM | $12.85 | Up $0.00 | $12.85 | $12.84 | 1,500 |
| 02:03 PM | $12.85 | Up $0.00 | $12.85 | $12.84 | 4,900 |
| 02:02 PM | $12.85 | Up $0.01 | $12.85 | $12.83 | 12,600 |
| 02:01 PM | $12.84 | Down $ -0.03 | $12.87 | $12.83 | 17,200 |
| 02:00 PM | $12.87 | Down $ -0.01 | $12.87 | $12.87 | 7,800 |
| 01:59 PM | $12.88 | Up $0.02 | $12.88 | $12.87 | 4,500 |
| 01:58 PM | $12.86 | Up $0.00 | $12.87 | $12.86 | 7,400 |
| 01:57 PM | $12.86 | Up $0.00 | $12.86 | $12.86 | 300 |
| 01:56 PM | $12.86 | Up $0.01 | $12.86 | $12.84 | 17,600 |
| 01:55 PM | $12.85 | Up $0.00 | $12.86 | $12.85 | 2,200 |
| 01:54 PM | $12.85 | Up $0.00 | $12.86 | $12.85 | 1,700 |
| 01:53 PM | $12.85 | Down $ -0.01 | $12.85 | $12.85 | 1,100 |
| 01:52 PM | $12.86 | Up $0.01 | $12.86 | $12.85 | 1,400 |
| 01:51 PM | $12.85 | Down $ -0.01 | $12.86 | $12.85 | 300 |
| 01:50 PM | $12.86 | Down $ -0.01 | $12.87 | $12.85 | 13,800 |
| 01:49 PM | $12.87 | Up $0.00 | $12.87 | $12.87 | 400 |
| 01:48 PM | $12.87 | Up $0.01 | $12.87 | $12.86 | 600 |
| 01:47 PM | $12.86 | Down $ -0.01 | $12.87 | $12.86 | 500 |
| 01:46 PM | $12.87 | Down $ -0.01 | $12.88 | $12.87 | 4,300 |
| 01:45 PM | $12.88 | Up $0.04 | $12.88 | $12.84 | 28,000 |
| 01:44 PM | $12.84 | Up $0.00 | $12.84 | $12.84 | 200 |
| 01:43 PM | $12.84 | Down $ -0.01 | $12.84 | $12.84 | 5,100 |
| 01:42 PM | $12.85 | Up $0.01 | $12.85 | $12.84 | 2,300 |
| 01:41 PM | $12.84 | Down $0.00 | $12.84 | $12.84 | 4,900 |
| 01:40 PM | $12.84 | Up $0.00 | $12.84 | $12.84 | 500 |
| 01:39 PM | $12.84 | Up $0.00 | $12.84 | $12.84 | 1,600 |
| 01:38 PM | $12.84 | Up $0.03 | $12.84 | $12.81 | 37,200 |
| 01:37 PM | $12.81 | Up $0.00 | $12.81 | $12.81 | 1,300 |
| 01:36 PM | $12.81 | Up $0.00 | $12.82 | $12.81 | 2,200 |
| 01:35 PM | $12.81 | Up $0.00 | $12.81 | $12.81 | 800 |
| 01:34 PM | $12.81 | Down $ -0.01 | $12.83 | $12.81 | 7,100 |
| 01:33 PM | $12.83 | Up $0.00 | $12.83 | $12.82 | 1,000 |
| 01:32 PM | $12.82 | Up $0.00 | $12.83 | $12.82 | 1,000 |
| 01:31 PM | $12.82 | Up $0.00 | $12.82 | $12.82 | 3,400 |
| 01:30 PM | $12.82 | Down $0.00 | $12.82 | $12.82 | 500 |
| 01:29 PM | $12.83 | Down $ -0.02 | $12.84 | $12.82 | 8,000 |
| 01:28 PM | $12.84 | Down $ -0.01 | $12.84 | $12.84 | 2,500 |
| 01:27 PM | $12.85 | Up $0.01 | $12.85 | $12.84 | 800 |
| 01:26 PM | $12.84 | Down $ -0.02 | $12.87 | $12.82 | 21,800 |
| 01:25 PM | $12.86 | Up $0.00 | $12.87 | $12.86 | 1,400 |
| 01:24 PM | $12.86 | Up $0.01 | $12.86 | $12.86 | 7,000 |
| 01:23 PM | $12.85 | Up $0.01 | $12.86 | $12.84 | 9,100 |
| 01:22 PM | $12.84 | Up $0.02 | $12.84 | $12.82 | 12,700 |
| 01:21 PM | $12.82 | Up $0.00 | $12.82 | $12.82 | 500 |
| 01:20 PM | $12.81 | Down $0.00 | $12.81 | $12.81 | 400 |
| 01:19 PM | $12.82 | Down $ -0.02 | $12.84 | $12.82 | 19,700 |
| 01:18 PM | $12.84 | Down $0.00 | $12.84 | $12.84 | 5,500 |
| 01:17 PM | $12.84 | Up $0.00 | $12.84 | $12.84 | 2,700 |
| 01:16 PM | $12.84 | Up $0.00 | $12.85 | $12.84 | 15,500 |
| 01:15 PM | $12.84 | Up $0.00 | $12.84 | $12.84 | 200 |
| 01:14 PM | $12.84 | Up $0.01 | $12.84 | $12.82 | 4,300 |
| 01:13 PM | $12.83 | Down $ -0.01 | $12.84 | $12.83 | 25,000 |
| 01:12 PM | $12.84 | Down $0.00 | $12.84 | $12.84 | 1,700 |
| 01:11 PM | $12.84 | Up $0.00 | $12.84 | $12.84 | 8,500 |
| 01:10 PM | $12.84 | Down $ -0.01 | $12.84 | $12.84 | 3,700 |
| 01:09 PM | $12.85 | Up $0.00 | $12.85 | $12.85 | 100 |
| 01:08 PM | $12.85 | Down $ -0.01 | $12.85 | $12.84 | 3,700 |
| 01:07 PM | $12.86 | Up $0.01 | $12.87 | $12.86 | 14,300 |
| 01:06 PM | $12.85 | Down $ -0.01 | $12.86 | $12.85 | 2,000 |
| 01:05 PM | $12.86 | Up $0.02 | $12.86 | $12.84 | 18,200 |
| 01:04 PM | $12.84 | Up $0.00 | $12.85 | $12.84 | 1,600 |
| 01:03 PM | $12.84 | Down $ -0.03 | $12.86 | $12.84 | 11,300 |
| 01:02 PM | $12.87 | Down $ -0.01 | $12.88 | $12.87 | 6,700 |
| 01:01 PM | $12.88 | Up $0.03 | $12.88 | $12.86 | 14,900 |
| 01:00 PM | $12.86 | Up $0.00 | $12.86 | $12.86 | 900 |
| 12:59 PM | $12.86 | Up $0.00 | $12.86 | $12.85 | 700 |
| 12:58 PM | $12.86 | Down $ -0.01 | $12.87 | $12.86 | 10,900 |
| 12:57 PM | $12.87 | Down $0.00 | $12.87 | $12.86 | 900 |
| 12:56 PM | $12.87 | Up $0.00 | $12.87 | $12.87 | 1,300 |
| 12:55 PM | $12.87 | Up $0.00 | $12.88 | $12.87 | 14,900 |
| 12:54 PM | $12.87 | Up $0.00 | $12.87 | $12.87 | 400 |
| 12:53 PM | $12.87 | Up $0.00 | $12.87 | $12.86 | 10,400 |
| 12:52 PM | $12.87 | Up $0.01 | $12.87 | $12.86 | 5,700 |
| 12:51 PM | $12.86 | Up $0.00 | $12.86 | $12.86 | 300 |
| 12:50 PM | $12.86 | Down $ -0.01 | $12.87 | $12.86 | 24,300 |
| 12:49 PM | $12.87 | Down $0.00 | $12.88 | $12.87 | 6,200 |
| 12:48 PM | $12.87 | Up $0.00 | $12.87 | $12.86 | 4,800 |
| 12:47 PM | $12.87 | Up $0.00 | $12.87 | $12.86 | 8,300 |
| 12:46 PM | $12.87 | Up $0.00 | $12.87 | $12.87 | 2,200 |
| 12:45 PM | $12.87 | Down $ -0.01 | $12.89 | $12.87 | 14,200 |
| 12:44 PM | $12.88 | Down $ -0.01 | $12.88 | $12.88 | 1,000 |
| 12:43 PM | $12.88 | Down $ -0.02 | $12.90 | $12.88 | 16,400 |
| 12:42 PM | $12.90 | Up $0.01 | $12.90 | $12.90 | 800 |
| 12:41 PM | $12.90 | Up $0.00 | $12.90 | $12.90 | 7,800 |
| 12:40 PM | $12.89 | Down $0.00 | $12.90 | $12.89 | 19,800 |
| 12:39 PM | $12.90 | Up $0.00 | $12.90 | $12.89 | 9,800 |
| 12:38 PM | $12.89 | Up $0.00 | $12.90 | $12.89 | 4,000 |
| 12:37 PM | $12.89 | Down $ -0.01 | $12.90 | $12.89 | 8,400 |
| 12:36 PM | $12.90 | Down $0.00 | $12.91 | $12.90 | 10,800 |
| 12:35 PM | $12.91 | Up $0.00 | $12.93 | $12.89 | 30,600 |
| 12:34 PM | $12.90 | Up $0.00 | $12.90 | $12.90 | 800 |
| 12:33 PM | $12.90 | Up $0.02 | $12.90 | $12.89 | 10,000 |
| 12:32 PM | $12.88 | Up $0.00 | $12.89 | $12.88 | 6,000 |
| 12:31 PM | $12.88 | Down $ -0.02 | $12.90 | $12.87 | 14,600 |
| 12:30 PM | $12.91 | Up $0.00 | $12.91 | $12.90 | 2,600 |
| 12:29 PM | $12.91 | Down $ -0.01 | $12.91 | $12.90 | 2,700 |
| 12:28 PM | $12.91 | Up $0.00 | $12.91 | $12.90 | 800 |
| 12:27 PM | $12.91 | Up $0.01 | $12.91 | $12.90 | 5,500 |
| 12:26 PM | $12.90 | Up $0.02 | $12.91 | $12.89 | 8,200 |
| 12:25 PM | $12.89 | Up $0.01 | $12.89 | $12.88 | 12,400 |
| 12:24 PM | $12.88 | Down $ -0.01 | $12.88 | $12.88 | 3,300 |
| 12:23 PM | $12.88 | Up $0.00 | $12.89 | $12.87 | 7,800 |
| 12:22 PM | $12.88 | Down $ -0.01 | $12.90 | $12.88 | 9,500 |
| 12:21 PM | $12.89 | Up $0.01 | $12.90 | $12.89 | 5,500 |
| 12:20 PM | $12.89 | Down $ -0.02 | $12.90 | $12.88 | 6,400 |
| 12:19 PM | $12.90 | Down $ -0.01 | $12.91 | $12.89 | 8,700 |
| 12:18 PM | $12.91 | Up $0.01 | $12.91 | $12.90 | 3,300 |
| 12:17 PM | $12.90 | Up $0.03 | $12.90 | $12.87 | 14,300 |
| 12:16 PM | $12.87 | Down $ -0.01 | $12.88 | $12.87 | 11,900 |
| 12:15 PM | $12.88 | Down $ -0.02 | $12.89 | $12.87 | 15,200 |
| 12:14 PM | $12.89 | Down $ -0.02 | $12.91 | $12.89 | 5,900 |
| 12:13 PM | $12.91 | Up $0.01 | $12.91 | $12.90 | 7,200 |
| 12:12 PM | $12.90 | Up $0.01 | $12.91 | $12.89 | 9,900 |
| 12:11 PM | $12.89 | Down $ -0.02 | $12.92 | $12.89 | 20,500 |
| 12:10 PM | $12.91 | Down $0.00 | $12.92 | $12.91 | 10,600 |
| 12:09 PM | $12.92 | Down $ -0.01 | $12.92 | $12.91 | 4,700 |
| 12:08 PM | $12.92 | Up $0.01 | $12.92 | $12.92 | 1,200 |
| 12:07 PM | $12.91 | Down $ -0.05 | $12.95 | $12.91 | 16,300 |
| 12:06 PM | $12.96 | Up $0.01 | $12.97 | $12.96 | 8,900 |
| 12:05 PM | $12.95 | Up $0.01 | $12.96 | $12.94 | 11,700 |
| 12:04 PM | $12.94 | Up $0.02 | $12.94 | $12.93 | 3,200 |
| 12:03 PM | $12.92 | Up $0.02 | $12.94 | $12.90 | 21,600 |
| 12:02 PM | $12.91 | Up $0.04 | $12.91 | $12.87 | 9,400 |
| 12:01 PM | $12.86 | Up $0.04 | $12.86 | $12.83 | 10,600 |
| 12:00 PM | $12.82 | Down $ -0.03 | $12.85 | $12.82 | 32,100 |
| 11:59 AM | $12.85 | Up $0.00 | $12.86 | $12.85 | 10,200 |
| 11:58 AM | $12.85 | Up $0.00 | $12.85 | $12.85 | 12,400 |
| 11:57 AM | $12.85 | Up $0.00 | $12.86 | $12.85 | 14,900 |
| 11:56 AM | $12.85 | Down $ -0.01 | $12.85 | $12.84 | 17,900 |
| 11:55 AM | $12.86 | Down $ -0.03 | $12.88 | $12.86 | 4,600 |
| 11:54 AM | $12.89 | Up $0.01 | $12.89 | $12.88 | 13,100 |
| 11:53 AM | $12.88 | Up $0.01 | $12.89 | $12.87 | 3,600 |
| 11:52 AM | $12.87 | Down $ -0.05 | $12.91 | $12.87 | 17,400 |
| 11:51 AM | $12.92 | Up $0.00 | $12.92 | $12.90 | 12,000 |
| 11:50 AM | $12.92 | Down $ -0.01 | $12.93 | $12.91 | 28,000 |
| 11:49 AM | $12.93 | Down $ -0.04 | $12.97 | $12.92 | 72,800 |
| 11:48 AM | $12.96 | Down $ -0.04 | $13.00 | $12.96 | 28,100 |
| 11:47 AM | $13.00 | Up $0.00 | $13.00 | $13.00 | 4,300 |
| 11:46 AM | $13.00 | Down $ -0.01 | $13.00 | $13.00 | 400 |
| 11:45 AM | $13.01 | Up $0.00 | $13.01 | $13.00 | 6,500 |
| 11:44 AM | $13.01 | Up $0.01 | $13.01 | $13.00 | 5,600 |
| 11:43 AM | $13.00 | Up $0.01 | $13.01 | $13.00 | 9,500 |
| 11:42 AM | $13.00 | Up $0.02 | $13.00 | $12.97 | 13,100 |
| 11:41 AM | $12.97 | Down $ -0.03 | $13.01 | $12.97 | 12,600 |
| 11:40 AM | $13.00 | Up $0.03 | $13.00 | $12.97 | 9,600 |
| 11:39 AM | $12.97 | Down $0.00 | $12.98 | $12.97 | 1,000 |
| 11:38 AM | $12.98 | Up $0.00 | $12.98 | $12.97 | 5,300 |
| 11:37 AM | $12.98 | Up $0.00 | $12.98 | $12.97 | 4,100 |
| 11:36 AM | $12.97 | Up $0.00 | $12.97 | $12.97 | 11,100 |
| 11:35 AM | $12.97 | Down $ -0.03 | $12.99 | $12.96 | 7,400 |
| 11:34 AM | $13.00 | Down $ -0.01 | $13.00 | $13.00 | 7,000 |
| 11:33 AM | $13.01 | Down $0.00 | $13.02 | $13.00 | 5,300 |
| 11:32 AM | $13.01 | Up $0.00 | $13.02 | $13.01 | 3,100 |
| 11:31 AM | $13.01 | Up $0.01 | $13.01 | $13.00 | 9,800 |
| 11:30 AM | $13.00 | Up $0.07 | $13.00 | $12.93 | 37,700 |
| 11:29 AM | $12.92 | Down $ -0.01 | $12.93 | $12.92 | 4,200 |
| 11:28 AM | $12.93 | Up $0.01 | $12.93 | $12.92 | 2,900 |
| 11:27 AM | $12.92 | Up $0.01 | $12.92 | $12.91 | 10,600 |
| 11:26 AM | $12.91 | Up $0.01 | $12.91 | $12.89 | 15,200 |
| 11:25 AM | $12.90 | Down $ -0.01 | $12.91 | $12.90 | 6,700 |
| 11:24 AM | $12.91 | Up $0.00 | $12.91 | $12.90 | 6,100 |
| 11:23 AM | $12.91 | Down $ -0.01 | $12.92 | $12.89 | 17,100 |
| 11:22 AM | $12.92 | Down $ -0.01 | $12.92 | $12.91 | 10,100 |
| 11:21 AM | $12.93 | Down $0.00 | $12.93 | $12.91 | 9,500 |
| 11:20 AM | $12.93 | Up $0.00 | $12.95 | $12.93 | 15,300 |
| 11:19 AM | $12.93 | Up $0.00 | $12.94 | $12.93 | 7,600 |
| 11:18 AM | $12.93 | Down $ -0.01 | $12.94 | $12.93 | 4,200 |
| 11:17 AM | $12.94 | Up $0.00 | $12.95 | $12.93 | 13,000 |
| 11:16 AM | $12.94 | Down $ -0.02 | $12.95 | $12.94 | 18,800 |
| 11:15 AM | $12.96 | Up $0.01 | $12.96 | $12.95 | 9,300 |
| 11:14 AM | $12.95 | Up $0.00 | $12.96 | $12.95 | 5,600 |
| 11:13 AM | $12.95 | Up $0.00 | $12.96 | $12.95 | 19,900 |
| 11:12 AM | $12.95 | Down $ -0.02 | $12.96 | $12.95 | 11,000 |
| 11:11 AM | $12.96 | Down $0.00 | $12.97 | $12.95 | 9,400 |
| 11:10 AM | $12.97 | Up $0.02 | $12.97 | $12.95 | 37,000 |
| 11:09 AM | $12.95 | Down $ -0.01 | $12.96 | $12.95 | 8,800 |
| 11:08 AM | $12.96 | Down $0.00 | $12.98 | $12.96 | 18,600 |
| 11:07 AM | $12.97 | Down $ -0.02 | $12.99 | $12.93 | 44,000 |
| 11:06 AM | $12.99 | Down $ -0.01 | $13.00 | $12.98 | 13,800 |
| 11:05 AM | $13.00 | Up $0.00 | $13.00 | $13.00 | 5,900 |
| 11:04 AM | $12.99 | Down $0.00 | $13.00 | $12.99 | 13,900 |
| 11:03 AM | $13.00 | Down $ -0.02 | $13.02 | $13.00 | 9,700 |
| 11:02 AM | $13.02 | Up $0.02 | $13.02 | $13.01 | 9,400 |
| 11:01 AM | $13.00 | Up $0.02 | $13.01 | $12.99 | 18,400 |
| 11:00 AM | $12.99 | Up $0.01 | $12.99 | $12.97 | 9,300 |
| 10:59 AM | $12.97 | Up $0.00 | $12.98 | $12.97 | 7,200 |
| 10:58 AM | $12.97 | Down $ -0.02 | $13.00 | $12.97 | 9,500 |
| 10:57 AM | $12.99 | Down $ -0.02 | $13.00 | $12.99 | 15,000 |
| 10:56 AM | $13.01 | Up $0.00 | $13.02 | $13.01 | 8,800 |
| 10:55 AM | $13.01 | Up $0.01 | $13.01 | $13.00 | 11,400 |
| 10:54 AM | $13.00 | Down $ -0.01 | $13.02 | $13.00 | 16,800 |
| 10:53 AM | $13.01 | Up $0.01 | $13.02 | $13.00 | 21,700 |
| 10:52 AM | $13.00 | Down $ -0.01 | $13.01 | $12.99 | 13,900 |
| 10:51 AM | $13.01 | Up $0.01 | $13.02 | $13.00 | 16,100 |
| 10:50 AM | $13.00 | Down $ -0.03 | $13.03 | $12.98 | 52,300 |
| 10:49 AM | $13.03 | Up $0.01 | $13.03 | $13.01 | 13,200 |
| 10:48 AM | $13.02 | Down $ -0.01 | $13.03 | $13.01 | 12,600 |
| 10:47 AM | $13.03 | Down $ -0.01 | $13.04 | $13.01 | 21,700 |
| 10:46 AM | $13.04 | Down $ -0.01 | $13.04 | $13.04 | 900 |
| 10:45 AM | $13.05 | Down $ -0.03 | $13.08 | $13.05 | 26,100 |
| 10:44 AM | $13.08 | Down $ -0.01 | $13.10 | $13.08 | 13,200 |
| 10:43 AM | $13.09 | Down $ -0.01 | $13.10 | $13.09 | 8,200 |
| 10:42 AM | $13.10 | Down $ -0.02 | $13.12 | $13.09 | 24,800 |
| 10:41 AM | $13.12 | Down $ -0.02 | $13.14 | $13.11 | 5,100 |
| 10:40 AM | $13.14 | Up $0.02 | $13.14 | $13.12 | 12,000 |
| 10:39 AM | $13.12 | Up $0.01 | $13.13 | $13.10 | 25,300 |
| 10:38 AM | $13.11 | Down $ -0.05 | $13.17 | $13.11 | 36,800 |
| 10:37 AM | $13.16 | Down $ -0.04 | $13.20 | $13.16 | 26,900 |
| 10:36 AM | $13.21 | Up $0.00 | $13.21 | $13.20 | 15,100 |
| 10:35 AM | $13.21 | Up $0.01 | $13.21 | $13.19 | 18,600 |
| 10:34 AM | $13.20 | Down $0.00 | $13.20 | $13.19 | 7,400 |
| 10:33 AM | $13.20 | Down $ -0.02 | $13.22 | $13.20 | 14,500 |
| 10:32 AM | $13.22 | Up $0.03 | $13.22 | $13.19 | 28,300 |
| 10:31 AM | $13.19 | Down $ -0.01 | $13.20 | $13.19 | 14,200 |
| 10:30 AM | $13.20 | Down $ -0.02 | $13.22 | $13.19 | 43,900 |
| 10:29 AM | $13.22 | Up $0.00 | $13.22 | $13.21 | 9,200 |
| 10:28 AM | $13.22 | Down $ -0.01 | $13.22 | $13.21 | 13,600 |
| 10:27 AM | $13.22 | Up $0.02 | $13.23 | $13.20 | 9,200 |
| 10:26 AM | $13.20 | Up $0.01 | $13.20 | $13.18 | 17,300 |
| 10:25 AM | $13.19 | Up $0.01 | $13.20 | $13.19 | 9,800 |
| 10:24 AM | $13.18 | Up $0.01 | $13.18 | $13.18 | 11,900 |
| 10:23 AM | $13.17 | Down $ -0.02 | $13.19 | $13.16 | 30,400 |
| 10:22 AM | $13.19 | Up $0.02 | $13.20 | $13.17 | 22,600 |
| 10:21 AM | $13.17 | Down $ -0.05 | $13.22 | $13.17 | 18,300 |
| 10:20 AM | $13.22 | Down $0.00 | $13.23 | $13.20 | 32,000 |
| 10:19 AM | $13.23 | Down $ -0.04 | $13.27 | $13.22 | 56,000 |
| 10:18 AM | $13.27 | Down $0.00 | $13.30 | $13.27 | 22,800 |
| 10:17 AM | $13.27 | Up $0.03 | $13.27 | $13.24 | 9,100 |
| 10:16 AM | $13.24 | Up $0.00 | $13.25 | $13.24 | 19,000 |
| 10:15 AM | $13.24 | Down $ -0.05 | $13.30 | $13.22 | 35,100 |
| 10:14 AM | $13.29 | Up $0.00 | $13.29 | $13.28 | 18,500 |
| 10:13 AM | $13.29 | Up $0.02 | $13.29 | $13.27 | 17,000 |
| 10:12 AM | $13.27 | Up $0.00 | $13.27 | $13.27 | 4,100 |
| 10:11 AM | $13.27 | Up $0.01 | $13.27 | $13.26 | 11,100 |
| 10:10 AM | $13.26 | Down $0.00 | $13.27 | $13.26 | 2,800 |
| 10:09 AM | $13.26 | Down $ -0.03 | $13.29 | $13.25 | 27,000 |
| 10:08 AM | $13.29 | Down $ -0.02 | $13.31 | $13.29 | 7,500 |
| 10:07 AM | $13.30 | Up $0.01 | $13.30 | $13.29 | 24,700 |
| 10:06 AM | $13.30 | Down $ -0.04 | $13.33 | $13.30 | 9,100 |
| 10:05 AM | $13.33 | Up $0.04 | $13.33 | $13.29 | 11,600 |
| 10:04 AM | $13.29 | Down $0.00 | $13.29 | $13.29 | 3,600 |
| 10:03 AM | $13.29 | Down $ -0.02 | $13.33 | $13.29 | 23,600 |
| 10:02 AM | $13.31 | Up $0.01 | $13.32 | $13.30 | 16,800 |
| 10:01 AM | $13.30 | Down $ -0.03 | $13.33 | $13.28 | 2,200 |
| 10:00 AM | $13.33 | Down $ -0.07 | $13.41 | $13.33 | 14,300 |
| 09:59 AM | $13.41 | Up $0.00 | $13.42 | $13.40 | 15,900 |
| 09:58 AM | $13.40 | Up $0.03 | $13.40 | $13.38 | 6,600 |
| 09:57 AM | $13.38 | Down $ -0.03 | $13.41 | $13.37 | 27,300 |
| 09:56 AM | $13.41 | Down $ -0.01 | $13.41 | $13.39 | 23,400 |
| 09:55 AM | $13.41 | Up $0.00 | $13.42 | $13.39 | 60,400 |
| 09:54 AM | $13.41 | Up $0.05 | $13.41 | $13.37 | 21,400 |
| 09:53 AM | $13.36 | Up $0.05 | $13.36 | $13.32 | 12,300 |
| 09:52 AM | $13.31 | Up $0.00 | $13.35 | $13.31 | 15,800 |
| 09:51 AM | $13.31 | Up $0.06 | $13.32 | $13.25 | 24,300 |
| 09:50 AM | $13.25 | Down $ -0.05 | $13.31 | $13.23 | 45,900 |
| 09:49 AM | $13.30 | Up $0.01 | $13.32 | $13.30 | 18,900 |
| 09:48 AM | $13.30 | Up $0.01 | $13.30 | $13.26 | 35,400 |
| 09:47 AM | $13.29 | Up $0.01 | $13.31 | $13.28 | 12,100 |
| 09:46 AM | $13.28 | Down $ -0.05 | $13.33 | $13.28 | 203,200 |
| 09:45 AM | $13.33 | Down $ -0.03 | $13.37 | $13.31 | 33,600 |
| 09:44 AM | $13.36 | Up $0.06 | $13.37 | $13.31 | 24,200 |
| 09:43 AM | $13.30 | Down $ -0.10 | $13.40 | $13.30 | 32,000 |
| 09:42 AM | $13.40 | Down $ -0.01 | $13.42 | $13.40 | 48,000 |
| 09:41 AM | $13.42 | Up $0.02 | $13.42 | $13.39 | 68,900 |
| 09:40 AM | $13.40 | Down $ -0.01 | $13.41 | $13.39 | 33,000 |
| 09:39 AM | $13.40 | Up $0.00 | $13.44 | $13.39 | 33,300 |
| 09:38 AM | $13.40 | Up $0.05 | $13.42 | $13.28 | 160,500 |
| 09:37 AM | $13.35 | Up $0.01 | $13.39 | $13.32 | 66,800 |
| 09:36 AM | $13.34 | Up $0.03 | $13.35 | $13.29 | 31,100 |
| 09:35 AM | $13.31 | Down $ -0.06 | $13.36 | $13.25 | 41,200 |
| 09:34 AM | $13.37 | Down $ -0.01 | $13.38 | $13.33 | 28,400 |
| 09:33 AM | $13.38 | Up $0.02 | $13.40 | $13.33 | 14,400 |
| 09:32 AM | $13.36 | Down $ -0.04 | $13.42 | $13.36 | 16,400 |
| 09:31 AM | $13.40 | Down $ -0.10 | $13.49 | $13.38 | 24,200 |
| 09:30 AM | $13.50 | Down $ -0.09 | $13.75 | $13.43 | 108,100 |
| Previous close | $13.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-09-2025 | $13.59 | $13.55 | $13.92 | $13.51 | 5,628,400 |
| 16-09-2025 | $13.19 | $13.30 | $13.36 | $13.15 | 2,756,300 |
| 15-09-2025 | $12.83 | $12.70 | $12.92 | $12.65 | 1,535,200 |
| 12-09-2025 | $12.70 | $12.68 | $12.73 | $12.62 | 2,037,700 |
| 11-09-2025 | $12.68 | $12.71 | $12.79 | $12.67 | 1,592,600 |
| 10-09-2025 | $12.72 | $12.74 | $12.78 | $12.68 | 1,541,600 |
| 09-09-2025 | $12.60 | $12.69 | $12.74 | $12.59 | 1,722,700 |
| 08-09-2025 | $12.26 | $12.39 | $12.40 | $12.21 | 1,552,100 |
| 05-09-2025 | $12.56 | $12.49 | $12.59 | $12.46 | 1,301,700 |
| 04-09-2025 | $12.17 | $12.10 | $12.21 | $12.00 | 1,300,400 |
| 03-09-2025 | $12.46 | $12.32 | $12.49 | $12.26 | 1,576,400 |
| 02-09-2025 | $12.11 | $11.94 | $12.13 | $11.94 | 1,143,000 |
| 29-08-2025 | $12.14 | $12.04 | $12.19 | $11.97 | 1,508,800 |
| 28-08-2025 | $11.68 | $11.64 | $11.76 | $11.63 | 968,800 |
| 27-08-2025 | $11.61 | $11.51 | $11.62 | $11.40 | 1,644,100 |
| 26-08-2025 | $12.00 | $12.03 | $12.21 | $11.97 | 3,139,200 |
| 25-08-2025 | $11.75 | $11.74 | $11.78 | $11.71 | 628,400 |
| 22-08-2025 | $11.71 | $11.51 | $11.75 | $11.50 | 1,475,100 |
| 21-08-2025 | $11.15 | $10.99 | $11.16 | $10.98 | 1,590,100 |
| 20-08-2025 | $10.83 | $10.83 | $10.89 | $10.77 | 2,126,400 |
| 19-08-2025 | $10.94 | $11.24 | $11.26 | $10.93 | 1,650,900 |
| 18-08-2025 | $11.31 | $11.37 | $11.39 | $11.28 | 1,210,100 |
| 15-08-2025 | $11.51 | $11.45 | $11.52 | $11.42 | 985,400 |
| 14-08-2025 | $11.46 | $11.54 | $11.54 | $11.39 | 1,165,100 |
| 13-08-2025 | $11.38 | $11.51 | $11.52 | $11.37 | 1,222,200 |
| 12-08-2025 | $11.36 | $11.46 | $11.46 | $11.28 | 1,621,700 |
| 11-08-2025 | $11.19 | $11.57 | $11.60 | $11.14 | 1,901,200 |
| 08-08-2025 | $11.65 | $11.81 | $11.87 | $11.64 | 1,983,600 |
| 07-08-2025 | $11.38 | $11.27 | $11.41 | $11.25 | 1,401,100 |
| 06-08-2025 | $11.26 | $11.25 | $11.29 | $11.20 | 1,470,500 |
Graphs are not available, please refer to the detailed table