Quotes and Market Data
Find a quote
IVANHOE MINES LTD
12.05 Up 0.79 (6.56 %)
Delayed : 2025/07/22 17:40:00
- Previous close $11.26
- Opening $11.30
- Price Ask $12.03
- Price Bid $12.03
- Size Bid 3
- Size Ask 3
- Today High $12.13
- Today Low $11.20
- 52 Weeks High $20.95
- 52 Weeks Low $8.76
- Volume 6,634,894
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $12.05 | Down $ -0.01 | $12.05 | $12.05 | 496,200 |
| 03:59 PM | $12.06 | Up $0.01 | $12.06 | $12.04 | 78,200 |
| 03:58 PM | $12.05 | Up $0.00 | $12.06 | $12.05 | 41,000 |
| 03:57 PM | $12.05 | Up $0.00 | $12.06 | $12.04 | 61,500 |
| 03:56 PM | $12.05 | Down $ -0.07 | $12.12 | $12.05 | 87,600 |
| 03:55 PM | $12.12 | Up $0.04 | $12.12 | $12.08 | 50,100 |
| 03:54 PM | $12.08 | Down $ -0.01 | $12.10 | $12.08 | 51,100 |
| 03:53 PM | $12.09 | Down $ -0.04 | $12.13 | $12.08 | 32,200 |
| 03:52 PM | $12.13 | Up $0.03 | $12.13 | $12.09 | 37,600 |
| 03:51 PM | $12.10 | Up $0.00 | $12.11 | $12.08 | 70,400 |
| 03:50 PM | $12.10 | Up $0.07 | $12.11 | $12.03 | 100,300 |
| 03:49 PM | $12.03 | Up $0.02 | $12.03 | $12.01 | 18,300 |
| 03:48 PM | $12.01 | Up $0.01 | $12.01 | $11.99 | 39,200 |
| 03:47 PM | $12.00 | Down $ -0.03 | $12.02 | $11.99 | 15,600 |
| 03:46 PM | $12.02 | Down $ -0.03 | $12.06 | $12.02 | 43,500 |
| 03:45 PM | $12.05 | Up $0.00 | $12.05 | $12.05 | 12,400 |
| 03:44 PM | $12.05 | Up $0.00 | $12.06 | $12.05 | 15,400 |
| 03:43 PM | $12.05 | Down $0.00 | $12.06 | $12.05 | 11,800 |
| 03:42 PM | $12.06 | Down $ -0.01 | $12.06 | $12.04 | 15,200 |
| 03:41 PM | $12.06 | Up $0.03 | $12.07 | $12.03 | 106,300 |
| 03:40 PM | $12.04 | Up $0.01 | $12.04 | $12.03 | 2,100 |
| 03:39 PM | $12.03 | Up $0.00 | $12.04 | $12.02 | 34,300 |
| 03:38 PM | $12.03 | Up $0.03 | $12.03 | $12.00 | 13,300 |
| 03:37 PM | $12.00 | Down $ -0.02 | $12.04 | $12.00 | 66,500 |
| 03:36 PM | $12.02 | Up $0.00 | $12.03 | $12.01 | 11,100 |
| 03:35 PM | $12.02 | Up $0.00 | $12.02 | $12.02 | 16,800 |
| 03:34 PM | $12.02 | Up $0.00 | $12.04 | $12.02 | 21,000 |
| 03:33 PM | $12.02 | Down $ -0.01 | $12.03 | $12.02 | 21,700 |
| 03:32 PM | $12.03 | Up $0.01 | $12.03 | $12.02 | 1,500 |
| 03:31 PM | $12.02 | Up $0.00 | $12.02 | $12.02 | 1,000 |
| 03:30 PM | $12.02 | Down $ -0.01 | $12.03 | $12.02 | 23,600 |
| 03:29 PM | $12.03 | Up $0.01 | $12.03 | $12.01 | 7,600 |
| 03:28 PM | $12.02 | Up $0.04 | $12.03 | $11.98 | 98,600 |
| 03:27 PM | $11.98 | Up $0.00 | $11.98 | $11.98 | 2,700 |
| 03:26 PM | $11.98 | Up $0.00 | $11.98 | $11.98 | 4,400 |
| 03:25 PM | $11.98 | Up $0.01 | $11.98 | $11.97 | 3,400 |
| 03:24 PM | $11.98 | Up $0.01 | $11.98 | $11.97 | 5,600 |
| 03:23 PM | $11.97 | Up $0.01 | $11.97 | $11.96 | 3,200 |
| 03:22 PM | $11.96 | Down $ -0.01 | $11.97 | $11.96 | 20,100 |
| 03:21 PM | $11.96 | Up $0.02 | $11.96 | $11.95 | 5,700 |
| 03:20 PM | $11.95 | Up $0.00 | $11.95 | $11.93 | 17,000 |
| 03:19 PM | $11.95 | Up $0.00 | $11.95 | $11.94 | 1,600 |
| 03:18 PM | $11.95 | Up $0.00 | $11.95 | $11.94 | 2,600 |
| 03:17 PM | $11.95 | Down $ -0.02 | $11.97 | $11.95 | 12,500 |
| 03:16 PM | $11.96 | Down $ -0.02 | $11.98 | $11.96 | 19,600 |
| 03:15 PM | $11.98 | Up $0.00 | $11.98 | $11.98 | 1,800 |
| 03:14 PM | $11.98 | Up $0.03 | $11.98 | $11.96 | 11,200 |
| 03:13 PM | $11.96 | Up $0.01 | $11.96 | $11.95 | 2,200 |
| 03:12 PM | $11.95 | Down $ -0.01 | $11.96 | $11.95 | 1,400 |
| 03:11 PM | $11.96 | Down $ -0.01 | $11.97 | $11.96 | 7,200 |
| 03:10 PM | $11.96 | Down $ -0.02 | $11.98 | $11.96 | 20,500 |
| 03:09 PM | $11.98 | Up $0.01 | $11.98 | $11.98 | 2,300 |
| 03:08 PM | $11.98 | Up $0.02 | $11.98 | $11.95 | 16,600 |
| 03:07 PM | $11.96 | Up $0.03 | $11.96 | $11.93 | 21,600 |
| 03:06 PM | $11.93 | Up $0.00 | $11.93 | $11.92 | 5,200 |
| 03:05 PM | $11.93 | Up $0.01 | $11.93 | $11.92 | 600 |
| 03:04 PM | $11.92 | Down $ -0.01 | $11.93 | $11.92 | 7,600 |
| 03:03 PM | $11.93 | Down $0.00 | $11.93 | $11.92 | 1,500 |
| 03:02 PM | $11.93 | Up $0.01 | $11.93 | $11.93 | 2,600 |
| 03:01 PM | $11.92 | Down $ -0.02 | $11.94 | $11.92 | 11,900 |
| 03:00 PM | $11.94 | Up $0.01 | $11.94 | $11.93 | 10,700 |
| 02:59 PM | $11.93 | Up $0.00 | $11.93 | $11.92 | 800 |
| 02:58 PM | $11.93 | Up $0.00 | $11.93 | $11.92 | 700 |
| 02:57 PM | $11.93 | Up $0.00 | $11.93 | $11.92 | 14,300 |
| 02:56 PM | $11.93 | Up $0.00 | $11.93 | $11.93 | 5,400 |
| 02:55 PM | $11.93 | Up $0.02 | $11.93 | $11.92 | 1,300 |
| 02:54 PM | $11.91 | Down $ -0.01 | $11.93 | $11.91 | 7,200 |
| 02:53 PM | $11.92 | Up $0.00 | $11.93 | $11.92 | 8,000 |
| 02:52 PM | $11.92 | Down $ -0.01 | $11.93 | $11.92 | 6,300 |
| 02:51 PM | $11.93 | Up $0.00 | $11.95 | $11.93 | 4,700 |
| 02:50 PM | $11.93 | Up $0.00 | $11.94 | $11.92 | 12,400 |
| 02:49 PM | $11.93 | Down $ -0.03 | $11.96 | $11.92 | 24,300 |
| 02:48 PM | $11.96 | Up $0.01 | $11.96 | $11.95 | 2,700 |
| 02:47 PM | $11.95 | Up $0.00 | $11.96 | $11.95 | 6,500 |
| 02:46 PM | $11.95 | Up $0.01 | $11.95 | $11.95 | 200 |
| 02:45 PM | $11.94 | Down $ -0.02 | $11.96 | $11.94 | 14,900 |
| 02:44 PM | $11.96 | Up $0.01 | $11.98 | $11.95 | 11,300 |
| 02:43 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 100 |
| 02:42 PM | $11.95 | Down $ -0.01 | $11.97 | $11.95 | 13,200 |
| 02:41 PM | $11.96 | Up $0.01 | $11.97 | $11.95 | 13,600 |
| 02:40 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 300 |
| 02:39 PM | $11.95 | Up $0.00 | $11.96 | $11.95 | 3,800 |
| 02:38 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 2,500 |
| 02:37 PM | $11.95 | Down $ -0.01 | $11.96 | $11.95 | 8,400 |
| 02:36 PM | $11.96 | Up $0.01 | $11.96 | $11.95 | 13,700 |
| 02:35 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 1,100 |
| 02:34 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 1,200 |
| 02:33 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 500 |
| 02:32 PM | $11.95 | Down $ -0.01 | $11.96 | $11.95 | 8,500 |
| 02:31 PM | $11.96 | Up $0.02 | $11.96 | $11.95 | 4,300 |
| 02:30 PM | $11.94 | Down $ -0.01 | $11.94 | $11.94 | 100 |
| 02:29 PM | $11.95 | Up $0.01 | $11.96 | $11.94 | 8,300 |
| 02:28 PM | $11.94 | Down $ -0.02 | $11.95 | $11.94 | 3,800 |
| 02:27 PM | $11.96 | Up $0.01 | $11.96 | $11.95 | 4,500 |
| 02:26 PM | $11.95 | Up $0.02 | $11.96 | $11.94 | 7,100 |
| 02:25 PM | $11.93 | Down $ -0.01 | $11.95 | $11.93 | 9,700 |
| 02:24 PM | $11.94 | Down $ -0.02 | $11.96 | $11.94 | 7,400 |
| 02:23 PM | $11.96 | Up $0.01 | $11.96 | $11.95 | 5,700 |
| 02:22 PM | $11.95 | Down $ -0.01 | $11.96 | $11.94 | 6,400 |
| 02:21 PM | $11.96 | Up $0.00 | $11.96 | $11.96 | 1,300 |
| 02:20 PM | $11.96 | Down $ -0.01 | $11.97 | $11.95 | 13,900 |
| 02:18 PM | $11.96 | Up $0.00 | $11.96 | $11.95 | 6,700 |
| 02:18 PM | $11.96 | Up $0.00 | $11.96 | $11.95 | 0 |
| 02:17 PM | $11.96 | Down $ -0.01 | $11.99 | $11.96 | 16,800 |
| 02:16 PM | $11.98 | Down $ -0.01 | $11.98 | $11.98 | 100 |
| 02:15 PM | $11.98 | Down $ -0.01 | $11.99 | $11.98 | 7,600 |
| 02:14 PM | $11.99 | Up $0.00 | $12.00 | $11.99 | 11,100 |
| 02:13 PM | $11.99 | Up $0.02 | $11.99 | $11.98 | 7,200 |
| 02:12 PM | $11.97 | Up $0.00 | $11.97 | $11.96 | 4,400 |
| 02:11 PM | $11.97 | Up $0.03 | $11.97 | $11.93 | 21,200 |
| 02:10 PM | $11.94 | Up $0.01 | $11.95 | $11.93 | 18,300 |
| 02:09 PM | $11.93 | Up $0.00 | $11.93 | $11.93 | 2,600 |
| 02:08 PM | $11.93 | Up $0.03 | $11.93 | $11.90 | 9,100 |
| 02:07 PM | $11.90 | Up $0.00 | $11.90 | $11.90 | 7,100 |
| 02:06 PM | $11.90 | Up $0.01 | $11.91 | $11.90 | 14,600 |
| 02:05 PM | $11.90 | Up $0.00 | $11.90 | $11.89 | 1,400 |
| 02:04 PM | $11.89 | Up $0.01 | $11.90 | $11.89 | 9,300 |
| 02:03 PM | $11.89 | Down $ -0.01 | $11.90 | $11.89 | 11,400 |
| 02:02 PM | $11.90 | Up $0.00 | $11.90 | $11.89 | 11,800 |
| 02:01 PM | $11.89 | Up $0.01 | $11.89 | $11.89 | 1,300 |
| 02:00 PM | $11.89 | Up $0.00 | $11.90 | $11.89 | 10,100 |
| 01:59 PM | $11.89 | Up $0.00 | $11.89 | $11.88 | 14,000 |
| 01:58 PM | $11.88 | Up $0.01 | $11.88 | $11.88 | 13,000 |
| 01:57 PM | $11.88 | Up $0.00 | $11.88 | $11.87 | 6,200 |
| 01:56 PM | $11.88 | Up $0.01 | $11.88 | $11.87 | 4,900 |
| 01:55 PM | $11.87 | Down $ -0.02 | $11.89 | $11.87 | 7,700 |
| 01:54 PM | $11.89 | Up $0.00 | $11.89 | $11.88 | 1,500 |
| 01:53 PM | $11.89 | Down $ -0.01 | $11.90 | $11.89 | 19,100 |
| 01:52 PM | $11.90 | Up $0.01 | $11.91 | $11.90 | 4,800 |
| 01:51 PM | $11.89 | Up $0.02 | $11.89 | $11.88 | 7,300 |
| 01:50 PM | $11.88 | Up $0.01 | $11.88 | $11.86 | 3,800 |
| 01:49 PM | $11.87 | Down $ -0.01 | $11.89 | $11.87 | 7,000 |
| 01:48 PM | $11.88 | Up $0.00 | $11.88 | $11.87 | 9,800 |
| 01:47 PM | $11.88 | Down $ -0.01 | $11.90 | $11.88 | 32,500 |
| 01:46 PM | $11.89 | Up $0.02 | $11.90 | $11.88 | 7,900 |
| 01:45 PM | $11.87 | Down $ -0.03 | $11.90 | $11.87 | 17,200 |
| 01:44 PM | $11.90 | Up $0.00 | $11.90 | $11.89 | 3,000 |
| 01:43 PM | $11.90 | Up $0.00 | $11.90 | $11.89 | 900 |
| 01:42 PM | $11.89 | Down $0.00 | $11.89 | $11.89 | 1,200 |
| 01:41 PM | $11.90 | Up $0.00 | $11.90 | $11.89 | 700 |
| 01:40 PM | $11.90 | Down $ -0.03 | $11.92 | $11.89 | 3,100 |
| 01:39 PM | $11.92 | Down $ -0.02 | $11.95 | $11.92 | 16,700 |
| 01:38 PM | $11.94 | Down $0.00 | $11.95 | $11.93 | 9,500 |
| 01:37 PM | $11.94 | Up $0.00 | $11.95 | $11.94 | 700 |
| 01:36 PM | $11.94 | Up $0.01 | $11.96 | $11.93 | 17,000 |
| 01:35 PM | $11.93 | Up $0.00 | $11.94 | $11.93 | 1,800 |
| 01:34 PM | $11.93 | Up $0.01 | $11.94 | $11.93 | 10,800 |
| 01:33 PM | $11.92 | Up $0.00 | $11.92 | $11.91 | 8,700 |
| 01:32 PM | $11.92 | Up $0.02 | $11.92 | $11.91 | 7,400 |
| 01:31 PM | $11.90 | Up $0.01 | $11.92 | $11.89 | 22,000 |
| 01:30 PM | $11.89 | Up $0.03 | $11.89 | $11.88 | 9,500 |
| 01:29 PM | $11.86 | Down $ -0.01 | $11.86 | $11.86 | 100 |
| 01:28 PM | $11.87 | Up $0.00 | $11.88 | $11.87 | 9,900 |
| 01:27 PM | $11.87 | Down $0.00 | $11.87 | $11.85 | 25,200 |
| 01:26 PM | $11.87 | Up $0.09 | $11.93 | $11.78 | 434,900 |
| 01:25 PM | $11.78 | Down $ -0.01 | $11.79 | $11.78 | 14,300 |
| 01:24 PM | $11.79 | Up $0.00 | $11.79 | $11.78 | 14,900 |
| 01:23 PM | $11.79 | Down $ -0.04 | $11.83 | $11.79 | 13,200 |
| 01:22 PM | $11.83 | Up $0.02 | $11.84 | $11.82 | 10,200 |
| 01:21 PM | $11.82 | Up $0.00 | $11.82 | $11.82 | 100 |
| 01:20 PM | $11.81 | Down $ -0.05 | $11.86 | $11.81 | 5,300 |
| 01:19 PM | $11.86 | Up $0.00 | $11.87 | $11.86 | 3,200 |
| 01:18 PM | $11.86 | Up $0.04 | $11.92 | $11.83 | 96,100 |
| 01:17 PM | $11.82 | Up $0.02 | $11.83 | $11.81 | 20,300 |
| 01:16 PM | $11.80 | Up $0.03 | $11.80 | $11.77 | 6,700 |
| 01:15 PM | $11.78 | Down $ -0.02 | $11.79 | $11.78 | 8,000 |
| 01:14 PM | $11.80 | Up $0.02 | $11.81 | $11.79 | 120,200 |
| 01:13 PM | $11.78 | Up $0.00 | $11.80 | $11.77 | 43,700 |
| 01:12 PM | $11.78 | Down $ -0.01 | $11.80 | $11.78 | 23,400 |
| 01:11 PM | $11.79 | Up $0.04 | $11.80 | $11.74 | 30,000 |
| 01:10 PM | $11.75 | Down $ -0.01 | $11.76 | $11.74 | 22,500 |
| 01:09 PM | $11.76 | Up $0.01 | $11.77 | $11.75 | 111,800 |
| 01:08 PM | $11.75 | Up $0.01 | $11.75 | $11.75 | 11,200 |
| 01:07 PM | $11.75 | Up $0.01 | $11.75 | $11.73 | 5,600 |
| 01:06 PM | $11.74 | Up $0.00 | $11.74 | $11.73 | 1,400 |
| 01:05 PM | $11.74 | Down $ -0.01 | $11.75 | $11.74 | 5,600 |
| 01:04 PM | $11.74 | Up $0.00 | $11.75 | $11.74 | 1,400 |
| 01:03 PM | $11.74 | Down $0.00 | $11.75 | $11.74 | 1,500 |
| 01:02 PM | $11.75 | Up $0.00 | $11.75 | $11.74 | 900 |
| 01:01 PM | $11.75 | Up $0.00 | $11.75 | $11.74 | 1,500 |
| 01:00 PM | $11.74 | Down $ -0.01 | $11.75 | $11.74 | 4,800 |
| 12:59 PM | $11.75 | Down $ -0.01 | $11.76 | $11.75 | 1,500 |
| 12:58 PM | $11.76 | Up $0.01 | $11.76 | $11.75 | 1,600 |
| 12:57 PM | $11.75 | Up $0.00 | $11.76 | $11.75 | 21,200 |
| 12:56 PM | $11.75 | Down $ -0.01 | $11.77 | $11.75 | 9,700 |
| 12:55 PM | $11.76 | Up $0.01 | $11.76 | $11.76 | 2,600 |
| 12:54 PM | $11.75 | Down $ -0.01 | $11.76 | $11.75 | 7,700 |
| 12:53 PM | $11.76 | Up $0.01 | $11.76 | $11.75 | 5,200 |
| 12:52 PM | $11.75 | Up $0.01 | $11.75 | $11.74 | 6,000 |
| 12:51 PM | $11.74 | Down $ -0.01 | $11.75 | $11.74 | 9,800 |
| 12:50 PM | $11.75 | Up $0.01 | $11.75 | $11.74 | 9,100 |
| 12:49 PM | $11.74 | Up $0.00 | $11.75 | $11.74 | 6,600 |
| 12:48 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 5,800 |
| 12:47 PM | $11.74 | Up $0.02 | $11.74 | $11.73 | 2,000 |
| 12:46 PM | $11.72 | Down $ -0.01 | $11.73 | $11.72 | 3,100 |
| 12:45 PM | $11.74 | Up $0.02 | $11.74 | $11.72 | 8,400 |
| 12:44 PM | $11.72 | Up $0.00 | $11.72 | $11.71 | 17,600 |
| 12:43 PM | $11.72 | Down $ -0.01 | $11.72 | $11.71 | 1,100 |
| 12:42 PM | $11.72 | Up $0.02 | $11.73 | $11.71 | 10,400 |
| 12:41 PM | $11.71 | Down $ -0.01 | $11.71 | $11.70 | 4,200 |
| 12:40 PM | $11.71 | Down $ -0.02 | $11.73 | $11.71 | 5,500 |
| 12:39 PM | $11.73 | Up $0.00 | $11.74 | $11.73 | 1,700 |
| 12:38 PM | $11.73 | Down $ -0.03 | $11.75 | $11.73 | 4,600 |
| 12:37 PM | $11.76 | Up $0.02 | $11.76 | $11.74 | 10,700 |
| 12:36 PM | $11.74 | Up $0.01 | $11.76 | $11.74 | 9,500 |
| 12:35 PM | $11.74 | Up $0.05 | $11.75 | $11.69 | 11,100 |
| 12:34 PM | $11.68 | Up $0.01 | $11.68 | $11.66 | 9,000 |
| 12:33 PM | $11.67 | Down $ -0.01 | $11.68 | $11.66 | 7,000 |
| 12:32 PM | $11.68 | Up $0.00 | $11.69 | $11.68 | 2,500 |
| 12:31 PM | $11.68 | Up $0.00 | $11.69 | $11.68 | 5,400 |
| 12:30 PM | $11.68 | Down $ -0.01 | $11.69 | $11.68 | 3,500 |
| 12:29 PM | $11.69 | Up $0.00 | $11.70 | $11.68 | 4,900 |
| 12:28 PM | $11.69 | Down $ -0.03 | $11.71 | $11.69 | 8,600 |
| 12:27 PM | $11.71 | Down $ -0.04 | $11.74 | $11.71 | 8,900 |
| 12:26 PM | $11.75 | Up $0.01 | $11.75 | $11.74 | 4,500 |
| 12:25 PM | $11.74 | Up $0.00 | $11.74 | $11.74 | 2,800 |
| 12:24 PM | $11.74 | Down $ -0.02 | $11.76 | $11.73 | 8,400 |
| 12:23 PM | $11.76 | Up $0.01 | $11.76 | $11.74 | 5,500 |
| 12:22 PM | $11.75 | Up $0.00 | $11.76 | $11.75 | 4,600 |
| 12:21 PM | $11.75 | Up $0.01 | $11.75 | $11.74 | 5,800 |
| 12:20 PM | $11.74 | Up $0.00 | $11.75 | $11.74 | 1,300 |
| 12:19 PM | $11.74 | Down $ -0.02 | $11.76 | $11.74 | 5,600 |
| 12:18 PM | $11.76 | Down $ -0.03 | $11.79 | $11.76 | 12,800 |
| 12:17 PM | $11.79 | Up $0.00 | $11.79 | $11.79 | 3,000 |
| 12:16 PM | $11.79 | Up $0.01 | $11.79 | $11.78 | 6,700 |
| 12:15 PM | $11.78 | Up $0.00 | $11.78 | $11.78 | 10,700 |
| 12:14 PM | $11.78 | Up $0.01 | $11.78 | $11.77 | 1,200 |
| 12:13 PM | $11.77 | Up $0.00 | $11.77 | $11.77 | 900 |
| 12:12 PM | $11.77 | Up $0.00 | $11.78 | $11.77 | 1,500 |
| 12:11 PM | $11.77 | Down $ -0.02 | $11.79 | $11.77 | 11,200 |
| 12:10 PM | $11.79 | Up $0.00 | $11.79 | $11.79 | 2,400 |
| 12:09 PM | $11.79 | Up $0.00 | $11.79 | $11.79 | 400 |
| 12:08 PM | $11.79 | Down $ -0.01 | $11.81 | $11.79 | 10,200 |
| 12:07 PM | $11.80 | Up $0.01 | $11.82 | $11.80 | 14,200 |
| 12:06 PM | $11.80 | Up $0.00 | $11.80 | $11.80 | 200 |
| 12:05 PM | $11.80 | Up $0.00 | $11.80 | $11.79 | 1,100 |
| 12:04 PM | $11.80 | Down $ -0.01 | $11.80 | $11.79 | 6,000 |
| 12:03 PM | $11.80 | Up $0.01 | $11.80 | $11.79 | 6,000 |
| 12:02 PM | $11.79 | Down $ -0.01 | $11.80 | $11.78 | 13,900 |
| 12:01 PM | $11.80 | Up $0.01 | $11.80 | $11.79 | 2,100 |
| 12:00 PM | $11.79 | Down $ -0.01 | $11.80 | $11.79 | 1,500 |
| 11:59 AM | $11.80 | Down $ -0.02 | $11.81 | $11.79 | 20,400 |
| 11:58 AM | $11.82 | Up $0.00 | $11.82 | $11.82 | 3,800 |
| 11:57 AM | $11.82 | Up $0.00 | $11.82 | $11.81 | 1,200 |
| 11:56 AM | $11.82 | Down $ -0.02 | $11.86 | $11.82 | 18,700 |
| 11:55 AM | $11.84 | Down $ -0.01 | $11.86 | $11.84 | 14,400 |
| 11:54 AM | $11.85 | Down $ -0.02 | $11.86 | $11.84 | 17,900 |
| 11:53 AM | $11.87 | Up $0.02 | $11.88 | $11.85 | 16,200 |
| 11:52 AM | $11.85 | Down $ -0.01 | $11.87 | $11.85 | 38,300 |
| 11:51 AM | $11.86 | Up $0.02 | $11.86 | $11.84 | 6,100 |
| 11:50 AM | $11.84 | Down $ -0.03 | $11.87 | $11.84 | 17,900 |
| 11:49 AM | $11.87 | Up $0.08 | $11.87 | $11.79 | 51,300 |
| 11:48 AM | $11.79 | Up $0.04 | $11.80 | $11.74 | 57,700 |
| 11:47 AM | $11.75 | Up $0.01 | $11.75 | $11.73 | 6,900 |
| 11:46 AM | $11.73 | Up $0.00 | $11.74 | $11.73 | 800 |
| 11:45 AM | $11.73 | Up $0.03 | $11.74 | $11.71 | 8,000 |
| 11:44 AM | $11.70 | Down $ -0.01 | $11.70 | $11.69 | 9,600 |
| 11:43 AM | $11.71 | Up $0.01 | $11.71 | $11.70 | 1,100 |
| 11:42 AM | $11.70 | Down $ -0.01 | $11.71 | $11.70 | 2,100 |
| 11:41 AM | $11.71 | Down $ -0.02 | $11.74 | $11.71 | 31,400 |
| 11:40 AM | $11.74 | Up $0.04 | $11.74 | $11.70 | 23,400 |
| 11:39 AM | $11.70 | Down $ -0.01 | $11.71 | $11.70 | 18,000 |
| 11:38 AM | $11.71 | Up $0.00 | $11.71 | $11.71 | 300 |
| 11:37 AM | $11.71 | Up $0.03 | $11.71 | $11.68 | 44,400 |
| 11:36 AM | $11.68 | Up $0.05 | $11.69 | $11.63 | 110,400 |
| 11:35 AM | $11.63 | Down $ -0.02 | $11.66 | $11.63 | 79,100 |
| 11:34 AM | $11.65 | Up $0.01 | $11.65 | $11.64 | 7,200 |
| 11:33 AM | $11.64 | Down $ -0.01 | $11.65 | $11.63 | 45,500 |
| 11:32 AM | $11.66 | Up $0.00 | $11.66 | $11.65 | 11,100 |
| 11:31 AM | $11.66 | Up $0.02 | $11.66 | $11.64 | 78,100 |
| 11:30 AM | $11.64 | Down $ -0.02 | $11.65 | $11.64 | 13,500 |
| 11:29 AM | $11.65 | Down $ -0.01 | $11.67 | $11.65 | 46,500 |
| 11:28 AM | $11.67 | Up $0.00 | $11.67 | $11.66 | 6,000 |
| 11:27 AM | $11.67 | Up $0.00 | $11.67 | $11.67 | 300 |
| 11:26 AM | $11.66 | Up $0.00 | $11.67 | $11.66 | 700 |
| 11:25 AM | $11.66 | Up $0.01 | $11.66 | $11.65 | 5,200 |
| 11:24 AM | $11.66 | Up $0.00 | $11.67 | $11.65 | 12,500 |
| 11:23 AM | $11.65 | Up $0.04 | $11.65 | $11.62 | 12,400 |
| 11:22 AM | $11.62 | Up $0.00 | $11.62 | $11.62 | 700 |
| 11:21 AM | $11.62 | Up $0.02 | $11.62 | $11.60 | 9,000 |
| 11:20 AM | $11.60 | Down $ -0.03 | $11.64 | $11.60 | 36,300 |
| 11:19 AM | $11.63 | Down $ -0.02 | $11.65 | $11.63 | 79,300 |
| 11:18 AM | $11.65 | Down $ -0.01 | $11.65 | $11.65 | 3,500 |
| 11:17 AM | $11.65 | Up $0.00 | $11.65 | $11.63 | 8,300 |
| 11:16 AM | $11.65 | Up $0.03 | $11.65 | $11.63 | 6,000 |
| 11:15 AM | $11.63 | Up $0.01 | $11.63 | $11.61 | 14,800 |
| 11:14 AM | $11.62 | Up $0.03 | $11.62 | $11.59 | 7,800 |
| 11:13 AM | $11.59 | Up $0.00 | $11.59 | $11.58 | 15,800 |
| 11:12 AM | $11.59 | Down $ -0.01 | $11.61 | $11.59 | 21,700 |
| 11:11 AM | $11.60 | Up $0.04 | $11.60 | $11.56 | 11,100 |
| 11:10 AM | $11.56 | Down $0.00 | $11.57 | $11.56 | 15,600 |
| 11:09 AM | $11.57 | Down $ -0.01 | $11.57 | $11.57 | 1,600 |
| 11:08 AM | $11.57 | Down $0.00 | $11.59 | $11.57 | 18,500 |
| 11:07 AM | $11.58 | Up $0.02 | $11.58 | $11.56 | 2,900 |
| 11:06 AM | $11.55 | Down $ -0.01 | $11.58 | $11.55 | 33,900 |
| 11:05 AM | $11.56 | Up $0.10 | $11.56 | $11.46 | 253,200 |
| 11:04 AM | $11.47 | Up $0.01 | $11.47 | $11.46 | 6,100 |
| 11:03 AM | $11.46 | Up $0.01 | $11.46 | $11.45 | 8,300 |
| 11:02 AM | $11.45 | Up $0.01 | $11.45 | $11.44 | 6,600 |
| 11:01 AM | $11.44 | Up $0.00 | $11.46 | $11.44 | 16,800 |
| 11:00 AM | $11.44 | Down $ -0.01 | $11.47 | $11.44 | 209,000 |
| 10:59 AM | $11.45 | Down $0.00 | $11.45 | $11.45 | 45,700 |
| 10:58 AM | $11.45 | Up $0.00 | $11.45 | $11.44 | 20,200 |
| 10:57 AM | $11.45 | Up $0.04 | $11.45 | $11.41 | 41,600 |
| 10:56 AM | $11.41 | Up $0.02 | $11.41 | $11.38 | 4,600 |
| 10:55 AM | $11.38 | Up $0.03 | $11.38 | $11.36 | 7,100 |
| 10:54 AM | $11.36 | Up $0.00 | $11.36 | $11.36 | 600 |
| 10:53 AM | $11.36 | Down $ -0.01 | $11.36 | $11.36 | 5,300 |
| 10:52 AM | $11.37 | Up $0.01 | $11.37 | $11.36 | 500 |
| 10:51 AM | $11.36 | Down $ -0.01 | $11.37 | $11.36 | 300 |
| 10:50 AM | $11.37 | Up $0.00 | $11.37 | $11.37 | 2,900 |
| 10:49 AM | $11.37 | Up $0.01 | $11.37 | $11.36 | 3,300 |
| 10:48 AM | $11.36 | Down $ -0.02 | $11.37 | $11.36 | 4,600 |
| 10:47 AM | $11.38 | Up $0.01 | $11.38 | $11.35 | 10,300 |
| 10:46 AM | $11.37 | Down $ -0.01 | $11.38 | $11.35 | 9,500 |
| 10:45 AM | $11.38 | Up $0.02 | $11.38 | $11.37 | 700 |
| 10:44 AM | $11.37 | Down $ -0.03 | $11.39 | $11.35 | 8,500 |
| 10:43 AM | $11.39 | Up $0.01 | $11.40 | $11.38 | 12,800 |
| 10:42 AM | $11.38 | Up $0.00 | $11.39 | $11.38 | 3,700 |
| 10:41 AM | $11.38 | Up $0.00 | $11.39 | $11.38 | 10,500 |
| 10:40 AM | $11.38 | Down $ -0.01 | $11.39 | $11.37 | 9,600 |
| 10:39 AM | $11.39 | Up $0.01 | $11.39 | $11.38 | 1,400 |
| 10:38 AM | $11.38 | Up $0.03 | $11.38 | $11.37 | 1,500 |
| 10:37 AM | $11.36 | Down $ -0.01 | $11.38 | $11.36 | 6,500 |
| 10:36 AM | $11.37 | Up $0.02 | $11.39 | $11.35 | 25,500 |
| 10:35 AM | $11.35 | Up $0.00 | $11.35 | $11.35 | 700 |
| 10:34 AM | $11.35 | Up $0.02 | $11.35 | $11.33 | 3,600 |
| 10:33 AM | $11.33 | Up $0.02 | $11.33 | $11.31 | 2,800 |
| 10:32 AM | $11.31 | Up $0.01 | $11.31 | $11.31 | 3,600 |
| 10:31 AM | $11.30 | Up $0.01 | $11.30 | $11.28 | 7,800 |
| 10:30 AM | $11.30 | Up $0.02 | $11.30 | $11.28 | 5,300 |
| 10:29 AM | $11.28 | Down $ -0.01 | $11.30 | $11.28 | 12,800 |
| 10:28 AM | $11.29 | Down $ -0.02 | $11.31 | $11.27 | 5,300 |
| 10:27 AM | $11.30 | Up $0.01 | $11.31 | $11.29 | 7,200 |
| 10:26 AM | $11.29 | Down $ -0.05 | $11.34 | $11.29 | 24,200 |
| 10:25 AM | $11.34 | Up $0.01 | $11.34 | $11.33 | 1,700 |
| 10:24 AM | $11.33 | Down $ -0.01 | $11.34 | $11.33 | 5,300 |
| 10:23 AM | $11.34 | Down $ -0.01 | $11.35 | $11.34 | 1,900 |
| 10:22 AM | $11.35 | Up $0.00 | $11.35 | $11.34 | 4,300 |
| 10:21 AM | $11.35 | Up $0.03 | $11.35 | $11.32 | 2,600 |
| 10:20 AM | $11.32 | Down $ -0.04 | $11.36 | $11.32 | 5,400 |
| 10:19 AM | $11.36 | Up $0.05 | $11.36 | $11.30 | 20,200 |
| 10:18 AM | $11.30 | Up $0.01 | $11.30 | $11.30 | 17,300 |
| 10:17 AM | $11.30 | Up $0.00 | $11.30 | $11.30 | 1,500 |
| 10:16 AM | $11.30 | Up $0.00 | $11.30 | $11.29 | 1,700 |
| 10:15 AM | $11.30 | Up $0.01 | $11.30 | $11.28 | 4,900 |
| 10:14 AM | $11.29 | Up $0.00 | $11.29 | $11.27 | 2,100 |
| 10:13 AM | $11.29 | Up $0.02 | $11.29 | $11.27 | 7,300 |
| 10:12 AM | $11.27 | Down $ -0.04 | $11.30 | $11.27 | 6,400 |
| 10:11 AM | $11.31 | Up $0.00 | $11.32 | $11.31 | 8,500 |
| 10:10 AM | $11.31 | Up $0.02 | $11.31 | $11.30 | 3,600 |
| 10:09 AM | $11.29 | Down $ -0.02 | $11.31 | $11.29 | 6,600 |
| 10:08 AM | $11.31 | Up $0.02 | $11.33 | $11.29 | 10,200 |
| 10:07 AM | $11.29 | Up $0.02 | $11.29 | $11.27 | 3,900 |
| 10:06 AM | $11.27 | Down $ -0.02 | $11.28 | $11.26 | 4,800 |
| 10:05 AM | $11.29 | Up $0.01 | $11.30 | $11.28 | 5,400 |
| 10:04 AM | $11.28 | Up $0.02 | $11.28 | $11.25 | 4,800 |
| 10:03 AM | $11.26 | Down $ -0.01 | $11.27 | $11.26 | 2,300 |
| 10:02 AM | $11.27 | Up $0.02 | $11.28 | $11.25 | 5,200 |
| 10:01 AM | $11.25 | Down $ -0.02 | $11.26 | $11.22 | 8,300 |
| 10:00 AM | $11.27 | Down $ -0.01 | $11.28 | $11.27 | 2,400 |
| 09:59 AM | $11.28 | Up $0.06 | $11.28 | $11.22 | 13,500 |
| 09:58 AM | $11.22 | Up $0.01 | $11.23 | $11.21 | 5,200 |
| 09:57 AM | $11.21 | Up $0.00 | $11.24 | $11.20 | 12,900 |
| 09:56 AM | $11.21 | Down $ -0.06 | $11.28 | $11.21 | 29,000 |
| 09:55 AM | $11.28 | Up $0.00 | $11.29 | $11.28 | 3,600 |
| 09:54 AM | $11.28 | Up $0.02 | $11.28 | $11.24 | 24,100 |
| 09:53 AM | $11.26 | Down $ -0.05 | $11.31 | $11.25 | 12,400 |
| 09:52 AM | $11.31 | Down $ -0.01 | $11.31 | $11.29 | 7,100 |
| 09:51 AM | $11.32 | Up $0.00 | $11.32 | $11.30 | 2,500 |
| 09:50 AM | $11.31 | Down $ -0.03 | $11.35 | $11.31 | 8,000 |
| 09:49 AM | $11.34 | Up $0.00 | $11.35 | $11.34 | 4,700 |
| 09:48 AM | $11.34 | Down $ -0.01 | $11.35 | $11.34 | 6,500 |
| 09:47 AM | $11.35 | Down $ -0.01 | $11.36 | $11.35 | 3,200 |
| 09:46 AM | $11.36 | Down $ -0.03 | $11.39 | $11.36 | 4,200 |
| 09:45 AM | $11.39 | Up $0.00 | $11.39 | $11.37 | 8,100 |
| 09:44 AM | $11.39 | Up $0.03 | $11.39 | $11.35 | 9,400 |
| 09:43 AM | $11.36 | Up $0.01 | $11.38 | $11.35 | 14,100 |
| 09:42 AM | $11.35 | Up $0.03 | $11.37 | $11.33 | 8,100 |
| 09:41 AM | $11.32 | Up $0.04 | $11.32 | $11.28 | 8,400 |
| 09:40 AM | $11.29 | Down $ -0.05 | $11.34 | $11.28 | 2,700 |
| 09:39 AM | $11.34 | Down $ -0.04 | $11.37 | $11.34 | 5,400 |
| 09:38 AM | $11.38 | Down $ -0.03 | $11.41 | $11.38 | 31,100 |
| 09:37 AM | $11.41 | Down $ -0.01 | $11.42 | $11.40 | 4,500 |
| 09:36 AM | $11.41 | Up $0.00 | $11.41 | $11.41 | 2,000 |
| 09:35 AM | $11.41 | Down $ -0.02 | $11.45 | $11.41 | 75,400 |
| 09:34 AM | $11.43 | Down $ -0.02 | $11.45 | $11.42 | 5,800 |
| 09:33 AM | $11.45 | Up $0.01 | $11.45 | $11.43 | 35,600 |
| 09:32 AM | $11.44 | Down $ -0.01 | $11.44 | $11.43 | 5,100 |
| 09:31 AM | $11.45 | Up $0.11 | $11.45 | $11.35 | 113,900 |
| 09:30 AM | $11.34 | Up $0.08 | $11.35 | $11.30 | 22,800 |
| Previous close | $11.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-07-2025 | $12.05 | $11.80 | $12.13 | $11.66 | 4,047,400 |
| 21-07-2025 | $11.26 | $11.33 | $11.36 | $11.22 | 1,856,800 |
| 18-07-2025 | $11.13 | $11.20 | $11.23 | $11.12 | 1,295,100 |
| 17-07-2025 | $11.03 | $11.06 | $11.11 | $10.94 | 2,029,800 |
| 16-07-2025 | $10.93 | $10.75 | $10.96 | $10.73 | 1,787,400 |
| 15-07-2025 | $10.86 | $10.77 | $10.92 | $10.70 | 1,841,600 |
| 14-07-2025 | $10.57 | $10.61 | $10.63 | $10.54 | 1,189,300 |
| 11-07-2025 | $10.67 | $10.58 | $10.70 | $10.56 | 2,495,100 |
| 10-07-2025 | $10.98 | $10.85 | $10.98 | $10.82 | 2,748,500 |
| 09-07-2025 | $10.70 | $11.14 | $11.31 | $10.69 | 5,702,600 |
| 08-07-2025 | $10.59 | $10.60 | $10.91 | $10.36 | 6,208,600 |
| 07-07-2025 | $10.16 | $10.20 | $10.23 | $10.12 | 1,682,600 |
| 04-07-2025 | $10.42 | $10.40 | $10.46 | $10.39 | 586,400 |
| 03-07-2025 | $10.58 | $10.44 | $10.62 | $10.32 | 2,224,500 |
| 02-07-2025 | $10.65 | $10.69 | $10.72 | $10.59 | 3,059,700 |
| 30-06-2025 | $10.23 | $10.26 | $10.36 | $10.17 | 2,997,600 |
| 27-06-2025 | $10.19 | $10.33 | $10.37 | $10.14 | 2,198,900 |
| 26-06-2025 | $10.39 | $10.63 | $10.66 | $10.37 | 2,755,600 |
| 25-06-2025 | $10.16 | $10.13 | $10.30 | $10.09 | 1,829,400 |
| 24-06-2025 | $10.08 | $10.11 | $10.16 | $10.06 | 2,097,400 |
| 23-06-2025 | $10.15 | $10.23 | $10.26 | $10.04 | 1,926,400 |
| 20-06-2025 | $10.05 | $10.08 | $10.15 | $10.03 | 7,565,000 |
| 19-06-2025 | $10.21 | $10.30 | $10.35 | $10.20 | 538,600 |
| 18-06-2025 | $10.50 | $10.55 | $10.61 | $10.42 | 1,803,900 |
| 17-06-2025 | $10.42 | $10.57 | $10.60 | $10.41 | 1,615,400 |
| 16-06-2025 | $10.70 | $10.62 | $10.83 | $10.57 | 3,420,200 |
| 13-06-2025 | $9.88 | $9.89 | $9.94 | $9.76 | 3,896,700 |
| 12-06-2025 | $9.99 | $10.21 | $10.32 | $9.88 | 6,197,000 |
| 11-06-2025 | $10.77 | $10.83 | $10.93 | $10.75 | 3,057,600 |
| 10-06-2025 | $11.44 | $11.29 | $11.46 | $11.28 | 2,011,800 |
Graphs are not available, please refer to the detailed table