Quotes and Market Data
Find a quote
IVANHOE MINES LTD
13.13 Up 0.05 (0.38 %)
Delayed : 2025/05/21 13:30:29
- Previous close $13.08
- Opening $13.07
- Price Ask $13.12
- Price Bid $13.12
- Size Bid 2
- Size Ask 46
- Today High $13.60
- Today Low $13.01
- 52 Weeks High $21.32
- 52 Weeks Low $9.79
- Volume 1,684,537
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:30 PM | $13.13 | Down $ -0.04 | $13.16 | $13.11 | 16,700 |
| 01:29 PM | $13.17 | Down $ -0.04 | $13.20 | $13.16 | 5,600 |
| 01:28 PM | $13.21 | Down $ -0.02 | $13.23 | $13.21 | 6,700 |
| 01:27 PM | $13.23 | Down $0.00 | $13.23 | $13.20 | 21,700 |
| 01:26 PM | $13.24 | Down $ -0.02 | $13.25 | $13.23 | 4,200 |
| 01:25 PM | $13.25 | Down $ -0.01 | $13.27 | $13.25 | 3,300 |
| 01:24 PM | $13.26 | Down $ -0.02 | $13.28 | $13.26 | 8,300 |
| 01:23 PM | $13.28 | Up $0.00 | $13.28 | $13.27 | 3,600 |
| 01:22 PM | $13.28 | Down $ -0.01 | $13.28 | $13.28 | 3,900 |
| 01:21 PM | $13.29 | Up $0.03 | $13.29 | $13.25 | 13,700 |
| 01:20 PM | $13.26 | Down $ -0.01 | $13.28 | $13.25 | 9,300 |
| 01:19 PM | $13.27 | Up $0.00 | $13.29 | $13.25 | 6,700 |
| 01:18 PM | $13.27 | Down $ -0.01 | $13.27 | $13.24 | 4,500 |
| 01:17 PM | $13.28 | Down $ -0.02 | $13.29 | $13.28 | 4,300 |
| 01:16 PM | $13.30 | Down $ -0.01 | $13.31 | $13.29 | 9,300 |
| 01:15 PM | $13.31 | Down $ -0.02 | $13.33 | $13.31 | 10,000 |
| 01:14 PM | $13.33 | Down $ -0.04 | $13.37 | $13.33 | 8,900 |
| 01:13 PM | $13.37 | Up $0.04 | $13.37 | $13.34 | 4,400 |
| 01:12 PM | $13.33 | Up $0.01 | $13.33 | $13.32 | 2,700 |
| 01:11 PM | $13.32 | Up $0.00 | $13.32 | $13.32 | 1,900 |
| 01:10 PM | $13.32 | Down $ -0.01 | $13.33 | $13.32 | 1,900 |
| 01:09 PM | $13.33 | Down $ -0.01 | $13.34 | $13.33 | 4,400 |
| 01:08 PM | $13.34 | Down $ -0.02 | $13.35 | $13.34 | 4,000 |
| 01:07 PM | $13.36 | Up $0.00 | $13.36 | $13.36 | 200 |
| 01:06 PM | $13.36 | Up $0.01 | $13.36 | $13.35 | 6,800 |
| 01:05 PM | $13.35 | Up $0.01 | $13.35 | $13.34 | 1,800 |
| 01:04 PM | $13.34 | Down $ -0.01 | $13.36 | $13.34 | 11,500 |
| 01:03 PM | $13.35 | Up $0.03 | $13.35 | $13.31 | 3,500 |
| 01:02 PM | $13.32 | Down $ -0.01 | $13.32 | $13.31 | 1,800 |
| 01:01 PM | $13.33 | Up $0.00 | $13.34 | $13.32 | 5,500 |
| 01:00 PM | $13.33 | Down $ -0.01 | $13.34 | $13.33 | 500 |
| 12:59 PM | $13.34 | Up $0.00 | $13.34 | $13.34 | 1,100 |
| 12:58 PM | $13.34 | Down $ -0.01 | $13.34 | $13.33 | 3,700 |
| 12:57 PM | $13.35 | Up $0.00 | $13.35 | $13.35 | 3,100 |
| 12:56 PM | $13.35 | Up $0.02 | $13.36 | $13.33 | 4,000 |
| 12:55 PM | $13.33 | Down $ -0.01 | $13.34 | $13.33 | 2,300 |
| 12:54 PM | $13.34 | Down $ -0.02 | $13.37 | $13.34 | 3,000 |
| 12:53 PM | $13.36 | Down $ -0.02 | $13.38 | $13.36 | 4,700 |
| 12:52 PM | $13.38 | Up $0.01 | $13.38 | $13.37 | 3,000 |
| 12:51 PM | $13.37 | Down $ -0.02 | $13.39 | $13.37 | 2,900 |
| 12:50 PM | $13.39 | Up $0.00 | $13.40 | $13.38 | 4,000 |
| 12:49 PM | $13.39 | Down $ -0.02 | $13.41 | $13.39 | 4,900 |
| 12:48 PM | $13.41 | Down $0.00 | $13.42 | $13.41 | 2,600 |
| 12:47 PM | $13.42 | Up $0.02 | $13.43 | $13.40 | 8,200 |
| 12:46 PM | $13.40 | Up $0.00 | $13.40 | $13.40 | 500 |
| 12:45 PM | $13.39 | Up $0.01 | $13.40 | $13.38 | 7,200 |
| 12:44 PM | $13.38 | Down $ -0.01 | $13.39 | $13.38 | 1,500 |
| 12:43 PM | $13.39 | Down $0.00 | $13.40 | $13.39 | 4,700 |
| 12:42 PM | $13.40 | Down $ -0.01 | $13.40 | $13.40 | 200 |
| 12:41 PM | $13.40 | Up $0.03 | $13.40 | $13.37 | 6,700 |
| 12:40 PM | $13.37 | Up $0.00 | $13.38 | $13.37 | 2,100 |
| 12:39 PM | $13.37 | Down $ -0.01 | $13.37 | $13.37 | 2,900 |
| 12:38 PM | $13.38 | Down $ -0.01 | $13.38 | $13.37 | 2,800 |
| 12:37 PM | $13.38 | Down $ -0.02 | $13.40 | $13.38 | 4,300 |
| 12:36 PM | $13.41 | Up $0.01 | $13.41 | $13.39 | 8,100 |
| 12:35 PM | $13.40 | Up $0.02 | $13.40 | $13.37 | 6,100 |
| 12:34 PM | $13.38 | Up $0.00 | $13.38 | $13.37 | 1,400 |
| 12:33 PM | $13.38 | Down $ -0.01 | $13.38 | $13.37 | 1,700 |
| 12:32 PM | $13.38 | Down $ -0.01 | $13.38 | $13.38 | 1,100 |
| 12:30 PM | $13.39 | Down $ -0.03 | $13.43 | $13.38 | 13,900 |
| 12:30 PM | $13.39 | Up $0.00 | $13.43 | $13.38 | 0 |
| 12:29 PM | $13.42 | Up $0.01 | $13.43 | $13.42 | 3,400 |
| 12:28 PM | $13.41 | Up $0.03 | $13.41 | $13.38 | 7,900 |
| 12:27 PM | $13.38 | Up $0.01 | $13.38 | $13.37 | 3,500 |
| 12:26 PM | $13.38 | Down $ -0.01 | $13.38 | $13.38 | 1,400 |
| 12:25 PM | $13.38 | Up $0.02 | $13.38 | $13.36 | 1,900 |
| 12:24 PM | $13.36 | Down $ -0.01 | $13.37 | $13.36 | 900 |
| 12:23 PM | $13.37 | Down $ -0.01 | $13.38 | $13.36 | 3,200 |
| 12:22 PM | $13.38 | Down $ -0.02 | $13.41 | $13.38 | 2,800 |
| 12:21 PM | $13.40 | Up $0.01 | $13.40 | $13.40 | 1,400 |
| 12:20 PM | $13.40 | Down $ -0.04 | $13.43 | $13.40 | 7,800 |
| 12:19 PM | $13.43 | Up $0.08 | $13.43 | $13.36 | 4,200 |
| 12:18 PM | $13.35 | Down $ -0.02 | $13.37 | $13.35 | 1,900 |
| 12:17 PM | $13.37 | Down $ -0.01 | $13.39 | $13.37 | 2,300 |
| 12:16 PM | $13.38 | Up $0.01 | $13.38 | $13.37 | 700 |
| 12:15 PM | $13.37 | Down $ -0.03 | $13.41 | $13.37 | 6,600 |
| 12:14 PM | $13.40 | Up $0.00 | $13.42 | $13.40 | 5,700 |
| 12:13 PM | $13.40 | Up $0.00 | $13.43 | $13.40 | 3,800 |
| 12:12 PM | $13.40 | Up $0.00 | $13.41 | $13.40 | 3,500 |
| 12:11 PM | $13.40 | Down $ -0.05 | $13.44 | $13.40 | 6,800 |
| 12:10 PM | $13.45 | Up $0.01 | $13.45 | $13.44 | 1,700 |
| 12:09 PM | $13.44 | Up $0.01 | $13.45 | $13.44 | 5,600 |
| 12:08 PM | $13.43 | Down $ -0.04 | $13.46 | $13.43 | 3,500 |
| 12:07 PM | $13.47 | Down $ -0.03 | $13.50 | $13.47 | 4,800 |
| 12:06 PM | $13.50 | Down $ -0.01 | $13.50 | $13.50 | 300 |
| 12:05 PM | $13.50 | Up $0.03 | $13.50 | $13.48 | 3,800 |
| 12:04 PM | $13.48 | Up $0.00 | $13.48 | $13.47 | 1,900 |
| 12:03 PM | $13.47 | Down $ -0.02 | $13.49 | $13.47 | 2,900 |
| 12:02 PM | $13.49 | Down $ -0.02 | $13.51 | $13.49 | 4,200 |
| 12:01 PM | $13.51 | Down $ -0.01 | $13.52 | $13.50 | 7,700 |
| 12:00 PM | $13.52 | Down $ -0.02 | $13.53 | $13.52 | 3,600 |
| 11:59 AM | $13.54 | Down $ -0.05 | $13.58 | $13.54 | 10,900 |
| 11:58 AM | $13.59 | Up $0.00 | $13.59 | $13.59 | 5,300 |
| 11:57 AM | $13.59 | Up $0.03 | $13.60 | $13.56 | 10,600 |
| 11:56 AM | $13.56 | Up $0.00 | $13.57 | $13.56 | 4,200 |
| 11:55 AM | $13.56 | Up $0.02 | $13.56 | $13.52 | 13,300 |
| 11:54 AM | $13.54 | Up $0.02 | $13.54 | $13.53 | 1,200 |
| 11:53 AM | $13.52 | Up $0.02 | $13.53 | $13.50 | 3,600 |
| 11:52 AM | $13.50 | Up $0.01 | $13.50 | $13.49 | 1,200 |
| 11:51 AM | $13.49 | Up $0.01 | $13.49 | $13.48 | 3,000 |
| 11:50 AM | $13.48 | Up $0.02 | $13.48 | $13.46 | 1,900 |
| 11:49 AM | $13.46 | Up $0.04 | $13.46 | $13.43 | 4,800 |
| 11:48 AM | $13.42 | Up $0.00 | $13.43 | $13.42 | 4,300 |
| 11:47 AM | $13.42 | Down $ -0.01 | $13.43 | $13.42 | 2,900 |
| 11:46 AM | $13.43 | Down $ -0.01 | $13.44 | $13.43 | 4,300 |
| 11:45 AM | $13.44 | Up $0.00 | $13.45 | $13.44 | 900 |
| 11:44 AM | $13.44 | Up $0.00 | $13.45 | $13.44 | 8,700 |
| 11:43 AM | $13.44 | Up $0.04 | $13.44 | $13.41 | 2,000 |
| 11:42 AM | $13.40 | Up $0.00 | $13.40 | $13.40 | 1,600 |
| 11:41 AM | $13.40 | Up $0.01 | $13.42 | $13.40 | 8,000 |
| 11:40 AM | $13.40 | Up $0.03 | $13.40 | $13.38 | 1,900 |
| 11:39 AM | $13.37 | Up $0.00 | $13.38 | $13.36 | 1,900 |
| 11:38 AM | $13.37 | Up $0.03 | $13.38 | $13.33 | 6,900 |
| 11:37 AM | $13.34 | Up $0.00 | $13.34 | $13.33 | 1,000 |
| 11:36 AM | $13.34 | Down $ -0.01 | $13.35 | $13.34 | 2,100 |
| 11:35 AM | $13.35 | Up $0.00 | $13.35 | $13.35 | 4,600 |
| 11:34 AM | $13.35 | Down $ -0.01 | $13.36 | $13.35 | 700 |
| 11:33 AM | $13.36 | Down $ -0.02 | $13.38 | $13.36 | 5,500 |
| 11:32 AM | $13.38 | Up $0.04 | $13.38 | $13.36 | 5,800 |
| 11:31 AM | $13.35 | Down $0.00 | $13.35 | $13.35 | 1,000 |
| 11:30 AM | $13.35 | Up $0.02 | $13.35 | $13.32 | 3,700 |
| 11:29 AM | $13.33 | Down $ -0.01 | $13.35 | $13.33 | 5,700 |
| 11:28 AM | $13.34 | Up $0.02 | $13.34 | $13.30 | 4,400 |
| 11:27 AM | $13.32 | Down $ -0.08 | $13.39 | $13.32 | 11,500 |
| 11:26 AM | $13.40 | Up $0.01 | $13.40 | $13.39 | 700 |
| 11:25 AM | $13.39 | Up $0.01 | $13.39 | $13.38 | 1,100 |
| 11:24 AM | $13.38 | Up $0.02 | $13.38 | $13.35 | 6,400 |
| 11:23 AM | $13.36 | Up $0.00 | $13.37 | $13.36 | 3,000 |
| 11:22 AM | $13.36 | Down $ -0.02 | $13.37 | $13.34 | 8,200 |
| 11:21 AM | $13.38 | Up $0.01 | $13.38 | $13.37 | 1,700 |
| 11:20 AM | $13.37 | Up $0.01 | $13.38 | $13.37 | 2,200 |
| 11:19 AM | $13.36 | Down $ -0.01 | $13.37 | $13.36 | 5,000 |
| 11:18 AM | $13.37 | Up $0.00 | $13.37 | $13.37 | 3,600 |
| 11:17 AM | $13.37 | Up $0.01 | $13.37 | $13.35 | 2,100 |
| 11:16 AM | $13.36 | Down $0.00 | $13.37 | $13.36 | 3,300 |
| 11:15 AM | $13.36 | Up $0.00 | $13.38 | $13.35 | 7,800 |
| 11:14 AM | $13.36 | Up $0.02 | $13.36 | $13.35 | 1,600 |
| 11:13 AM | $13.34 | Up $0.02 | $13.34 | $13.32 | 3,200 |
| 11:12 AM | $13.32 | Up $0.01 | $13.33 | $13.32 | 3,300 |
| 11:11 AM | $13.32 | Down $ -0.02 | $13.33 | $13.31 | 6,700 |
| 11:10 AM | $13.33 | Up $0.00 | $13.34 | $13.32 | 700 |
| 11:09 AM | $13.33 | Up $0.01 | $13.33 | $13.32 | 700 |
| 11:08 AM | $13.32 | Up $0.07 | $13.32 | $13.25 | 5,200 |
| 11:07 AM | $13.25 | Up $0.00 | $13.27 | $13.24 | 7,100 |
| 11:06 AM | $13.25 | Down $ -0.04 | $13.29 | $13.24 | 6,500 |
| 11:05 AM | $13.29 | Down $ -0.06 | $13.35 | $13.29 | 41,500 |
| 11:04 AM | $13.35 | Up $0.01 | $13.35 | $13.33 | 6,600 |
| 11:03 AM | $13.34 | Up $0.00 | $13.35 | $13.34 | 2,100 |
| 11:02 AM | $13.34 | Up $0.05 | $13.34 | $13.30 | 3,300 |
| 11:01 AM | $13.29 | Up $0.00 | $13.29 | $13.29 | 900 |
| 11:00 AM | $13.29 | Up $0.01 | $13.30 | $13.29 | 800 |
| 10:59 AM | $13.28 | Up $0.03 | $13.29 | $13.25 | 6,000 |
| 10:58 AM | $13.25 | Up $0.01 | $13.25 | $13.24 | 1,900 |
| 10:57 AM | $13.24 | Down $ -0.03 | $13.25 | $13.23 | 5,100 |
| 10:56 AM | $13.27 | Up $0.03 | $13.27 | $13.24 | 3,200 |
| 10:55 AM | $13.24 | Up $0.01 | $13.24 | $13.24 | 700 |
| 10:54 AM | $13.23 | Up $0.01 | $13.23 | $13.22 | 700 |
| 10:53 AM | $13.22 | Up $0.00 | $13.23 | $13.22 | 700 |
| 10:52 AM | $13.22 | Up $0.03 | $13.22 | $13.20 | 900 |
| 10:51 AM | $13.19 | Up $0.06 | $13.19 | $13.12 | 5,500 |
| 10:50 AM | $13.13 | Up $0.02 | $13.13 | $13.11 | 4,600 |
| 10:49 AM | $13.11 | Up $0.01 | $13.11 | $13.10 | 16,000 |
| 10:48 AM | $13.10 | Up $0.00 | $13.11 | $13.10 | 27,200 |
| 10:47 AM | $13.10 | Up $0.00 | $13.11 | $13.10 | 24,800 |
| 10:46 AM | $13.10 | Up $0.00 | $13.11 | $13.10 | 25,100 |
| 10:45 AM | $13.10 | Up $0.00 | $13.12 | $13.09 | 28,400 |
| 10:44 AM | $13.10 | Down $ -0.08 | $13.18 | $13.10 | 105,400 |
| 10:43 AM | $13.18 | Up $0.03 | $13.24 | $13.15 | 42,600 |
| 10:42 AM | $13.16 | Down $ -0.07 | $13.22 | $13.15 | 63,800 |
| 10:41 AM | $13.22 | Down $ -0.02 | $13.29 | $13.22 | 12,400 |
| 10:40 AM | $13.24 | Down $ -0.03 | $13.27 | $13.24 | 3,000 |
| 10:39 AM | $13.27 | Up $0.04 | $13.29 | $13.24 | 4,100 |
| 10:38 AM | $13.23 | Up $0.00 | $13.23 | $13.21 | 3,800 |
| 10:37 AM | $13.23 | Up $0.02 | $13.23 | $13.21 | 2,200 |
| 10:36 AM | $13.21 | Up $0.02 | $13.23 | $13.19 | 4,200 |
| 10:35 AM | $13.20 | Down $ -0.02 | $13.21 | $13.18 | 5,700 |
| 10:34 AM | $13.21 | Up $0.03 | $13.22 | $13.18 | 3,700 |
| 10:33 AM | $13.18 | Down $ -0.02 | $13.19 | $13.18 | 3,000 |
| 10:32 AM | $13.20 | Up $0.01 | $13.20 | $13.18 | 4,200 |
| 10:31 AM | $13.19 | Down $ -0.02 | $13.21 | $13.19 | 2,900 |
| 10:30 AM | $13.21 | Down $ -0.02 | $13.23 | $13.21 | 7,300 |
| 10:29 AM | $13.23 | Up $0.01 | $13.23 | $13.21 | 5,700 |
| 10:28 AM | $13.22 | Up $0.04 | $13.22 | $13.17 | 6,200 |
| 10:27 AM | $13.18 | Up $0.03 | $13.18 | $13.15 | 9,600 |
| 10:26 AM | $13.15 | Up $0.01 | $13.16 | $13.14 | 9,300 |
| 10:25 AM | $13.14 | Up $0.00 | $13.17 | $13.14 | 17,800 |
| 10:24 AM | $13.14 | Down $ -0.01 | $13.15 | $13.14 | 14,700 |
| 10:23 AM | $13.15 | Up $0.01 | $13.17 | $13.15 | 8,800 |
| 10:22 AM | $13.15 | Up $0.01 | $13.16 | $13.13 | 16,700 |
| 10:21 AM | $13.13 | Down $ -0.01 | $13.13 | $13.13 | 4,100 |
| 10:20 AM | $13.14 | Up $0.00 | $13.16 | $13.13 | 11,000 |
| 10:19 AM | $13.14 | Down $ -0.01 | $13.15 | $13.14 | 5,500 |
| 10:18 AM | $13.15 | Down $ -0.02 | $13.20 | $13.15 | 24,700 |
| 10:17 AM | $13.17 | Down $ -0.03 | $13.19 | $13.17 | 4,800 |
| 10:16 AM | $13.20 | Up $0.04 | $13.20 | $13.15 | 35,300 |
| 10:15 AM | $13.16 | Down $ -0.02 | $13.18 | $13.16 | 7,100 |
| 10:14 AM | $13.18 | Up $0.00 | $13.18 | $13.17 | 6,300 |
| 10:13 AM | $13.18 | Up $0.00 | $13.18 | $13.17 | 3,600 |
| 10:12 AM | $13.18 | Up $0.02 | $13.18 | $13.15 | 6,000 |
| 10:11 AM | $13.16 | Down $ -0.01 | $13.17 | $13.16 | 3,500 |
| 10:10 AM | $13.17 | Down $ -0.02 | $13.18 | $13.17 | 2,900 |
| 10:09 AM | $13.19 | Up $0.02 | $13.19 | $13.15 | 11,900 |
| 10:08 AM | $13.17 | Down $ -0.01 | $13.19 | $13.17 | 5,200 |
| 10:07 AM | $13.18 | Up $0.01 | $13.18 | $13.14 | 8,600 |
| 10:06 AM | $13.17 | Up $0.02 | $13.22 | $13.15 | 17,400 |
| 10:05 AM | $13.15 | Down $ -0.04 | $13.20 | $13.12 | 18,500 |
| 10:04 AM | $13.19 | Down $ -0.01 | $13.23 | $13.19 | 15,300 |
| 10:03 AM | $13.20 | Down $ -0.06 | $13.26 | $13.19 | 7,100 |
| 10:02 AM | $13.26 | Down $ -0.02 | $13.29 | $13.25 | 4,900 |
| 10:01 AM | $13.28 | Down $ -0.08 | $13.35 | $13.28 | 15,400 |
| 10:00 AM | $13.36 | Up $0.04 | $13.38 | $13.34 | 3,700 |
| 09:59 AM | $13.32 | Up $0.03 | $13.32 | $13.27 | 7,400 |
| 09:58 AM | $13.29 | Down $ -0.03 | $13.33 | $13.26 | 17,800 |
| 09:57 AM | $13.32 | Down $ -0.04 | $13.36 | $13.32 | 5,300 |
| 09:56 AM | $13.36 | Down $ -0.04 | $13.40 | $13.34 | 4,100 |
| 09:55 AM | $13.40 | Down $ -0.03 | $13.42 | $13.40 | 600 |
| 09:54 AM | $13.43 | Down $ -0.11 | $13.52 | $13.43 | 7,400 |
| 09:53 AM | $13.54 | Up $0.09 | $13.54 | $13.46 | 7,900 |
| 09:52 AM | $13.45 | Up $0.01 | $13.45 | $13.43 | 3,000 |
| 09:51 AM | $13.44 | Up $0.01 | $13.45 | $13.34 | 89,100 |
| 09:50 AM | $13.43 | Down $ -0.03 | $13.45 | $13.43 | 2,700 |
| 09:49 AM | $13.46 | Up $0.04 | $13.48 | $13.44 | 9,200 |
| 09:48 AM | $13.42 | Up $0.15 | $13.43 | $13.25 | 7,800 |
| 09:47 AM | $13.28 | Down $0.00 | $13.29 | $13.27 | 2,100 |
| 09:46 AM | $13.28 | Up $0.05 | $13.30 | $13.25 | 3,700 |
| 09:45 AM | $13.23 | Down $ -0.07 | $13.29 | $13.23 | 3,400 |
| 09:44 AM | $13.30 | Down $ -0.05 | $13.37 | $13.29 | 5,400 |
| 09:42 AM | $13.35 | Down $ -0.02 | $13.40 | $13.35 | 6,600 |
| 09:42 AM | $13.35 | Up $0.00 | $13.40 | $13.35 | 0 |
| 09:41 AM | $13.37 | Up $0.08 | $13.39 | $13.31 | 18,700 |
| 09:40 AM | $13.29 | Up $0.08 | $13.30 | $13.20 | 11,700 |
| 09:39 AM | $13.21 | Up $0.01 | $13.22 | $13.19 | 3,100 |
| 09:38 AM | $13.21 | Up $0.02 | $13.21 | $13.21 | 100 |
| 09:37 AM | $13.19 | Up $0.05 | $13.22 | $13.16 | 4,300 |
| 09:36 AM | $13.14 | Up $0.04 | $13.14 | $13.12 | 700 |
| 09:35 AM | $13.10 | Up $0.03 | $13.10 | $13.04 | 1,700 |
| 09:34 AM | $13.07 | Up $0.00 | $13.11 | $13.01 | 6,000 |
| 09:33 AM | $13.07 | Down $ -0.02 | $13.16 | $13.07 | 1,400 |
| 09:32 AM | $13.09 | Up $0.02 | $13.15 | $13.06 | 2,200 |
| 09:31 AM | $13.07 | Down $ -0.17 | $13.15 | $13.05 | 1,400 |
| 09:30 AM | $13.24 | Up $0.16 | $13.24 | $13.07 | 26,100 |
| Previous close | $13.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-05-2025 | $13.27 | $13.53 | $13.53 | $13.11 | 488,800 |
| 20-05-2025 | $13.08 | $13.26 | $13.35 | $13.02 | 2,635,700 |
| 16-05-2025 | $13.81 | $13.76 | $13.96 | $13.76 | 1,933,600 |
| 15-05-2025 | $14.25 | $14.25 | $14.32 | $14.10 | 1,353,200 |
| 14-05-2025 | $14.50 | $15.00 | $15.02 | $14.45 | 1,537,400 |
| 13-05-2025 | $14.64 | $14.85 | $15.02 | $14.63 | 2,041,400 |
| 12-05-2025 | $14.44 | $14.28 | $14.51 | $14.21 | 2,216,700 |
| 09-05-2025 | $13.38 | $13.37 | $13.53 | $13.34 | 1,283,000 |
| 08-05-2025 | $13.40 | $13.50 | $13.50 | $13.13 | 1,677,300 |
| 07-05-2025 | $12.98 | $13.24 | $13.33 | $12.91 | 3,664,800 |
| 06-05-2025 | $13.76 | $13.92 | $14.13 | $13.72 | 3,171,100 |
| 05-05-2025 | $13.84 | $13.74 | $13.91 | $13.73 | 1,294,900 |
| 02-05-2025 | $14.26 | $14.00 | $14.37 | $13.91 | 2,357,600 |
| 01-05-2025 | $13.45 | $13.31 | $13.62 | $13.24 | 2,149,600 |
| 30-04-2025 | $12.24 | $12.57 | $12.81 | $12.16 | 5,388,300 |
| 29-04-2025 | $13.01 | $13.26 | $13.29 | $12.97 | 1,304,400 |
| 28-04-2025 | $13.02 | $13.02 | $13.12 | $12.90 | 3,305,800 |
| 25-04-2025 | $13.34 | $13.35 | $13.42 | $13.29 | 1,011,400 |
| 24-04-2025 | $13.23 | $13.25 | $13.37 | $13.21 | 1,874,100 |
| 23-04-2025 | $12.74 | $12.69 | $12.81 | $12.60 | 1,512,500 |
| 22-04-2025 | $12.03 | $12.13 | $12.26 | $11.98 | 1,900,300 |
| 21-04-2025 | $11.93 | $12.02 | $12.04 | $11.76 | 3,938,900 |
| 17-04-2025 | $12.45 | $12.47 | $12.63 | $12.44 | 2,002,000 |
| 16-04-2025 | $12.45 | $12.30 | $12.49 | $12.07 | 1,985,200 |
| 15-04-2025 | $12.03 | $12.13 | $12.17 | $11.96 | 1,126,500 |
| 14-04-2025 | $12.06 | $11.88 | $12.24 | $11.88 | 1,450,400 |
| 11-04-2025 | $11.78 | $11.66 | $12.05 | $11.63 | 2,649,200 |
| 10-04-2025 | $10.92 | $10.92 | $11.21 | $10.69 | 2,175,600 |
| 09-04-2025 | $12.15 | $10.19 | $12.40 | $10.13 | 4,299,100 |
| 08-04-2025 | $10.59 | $10.95 | $11.02 | $10.39 | 2,252,600 |
Graphs are not available, please refer to the detailed table