Quotes and Market Data
Find a quote
IVANHOE MINES LTD
12.24 Down -0.77 (-6.29 %)
Delayed : 2025/04/30 17:40:00
- Previous close $13.01
- Opening $12.49
- Price Ask $12.15
- Price Bid $12.15
- Size Bid 1
- Size Ask 10
- Today High $12.81
- Today Low $12.16
- 52 Weeks High $21.32
- 52 Weeks Low $9.79
- Volume 6,500,682
Fundamentals
- P/E Ratio : 52.05
- Earnings/Share : 287.13
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 16,555.72
- Shares Out (M) : 1,352.59
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $12.24 | Down $ -0.02 | $12.24 | $12.21 | 3,450,900 |
| 03:59 PM | $12.26 | Down $ -0.13 | $12.44 | $12.16 | 306,500 |
| 03:58 PM | $12.39 | Down $ -0.08 | $12.49 | $12.39 | 117,900 |
| 03:57 PM | $12.48 | Down $ -0.10 | $12.57 | $12.48 | 123,700 |
| 03:56 PM | $12.57 | Down $ -0.09 | $12.66 | $12.56 | 47,800 |
| 03:55 PM | $12.67 | Down $ -0.09 | $12.76 | $12.64 | 63,600 |
| 03:54 PM | $12.75 | Up $0.00 | $12.75 | $12.75 | 10,300 |
| 03:53 PM | $12.75 | Down $ -0.02 | $12.77 | $12.75 | 29,300 |
| 03:52 PM | $12.77 | Up $0.03 | $12.77 | $12.74 | 13,100 |
| 03:51 PM | $12.74 | Up $0.04 | $12.74 | $12.70 | 19,700 |
| 03:50 PM | $12.70 | Down $ -0.06 | $12.78 | $12.70 | 52,300 |
| 03:49 PM | $12.76 | Down $ -0.01 | $12.79 | $12.76 | 26,400 |
| 03:48 PM | $12.77 | Down $ -0.03 | $12.81 | $12.75 | 37,900 |
| 03:47 PM | $12.80 | Up $0.02 | $12.80 | $12.79 | 6,000 |
| 03:46 PM | $12.78 | Up $0.02 | $12.79 | $12.76 | 16,400 |
| 03:45 PM | $12.76 | Up $0.00 | $12.76 | $12.76 | 4,900 |
| 03:44 PM | $12.76 | Up $0.01 | $12.76 | $12.75 | 9,600 |
| 03:43 PM | $12.75 | Up $0.01 | $12.76 | $12.75 | 4,700 |
| 03:42 PM | $12.74 | Up $0.01 | $12.76 | $12.74 | 33,000 |
| 03:41 PM | $12.73 | Up $0.02 | $12.73 | $12.71 | 14,200 |
| 03:40 PM | $12.71 | Up $0.05 | $12.71 | $12.67 | 8,900 |
| 03:39 PM | $12.66 | Down $ -0.01 | $12.68 | $12.66 | 13,200 |
| 03:38 PM | $12.67 | Up $0.01 | $12.67 | $12.65 | 17,200 |
| 03:37 PM | $12.66 | Up $0.01 | $12.66 | $12.66 | 900 |
| 03:36 PM | $12.66 | Up $0.01 | $12.66 | $12.65 | 4,600 |
| 03:35 PM | $12.65 | Up $0.00 | $12.65 | $12.65 | 1,000 |
| 03:34 PM | $12.65 | Up $0.00 | $12.65 | $12.65 | 300 |
| 03:33 PM | $12.64 | Up $0.03 | $12.66 | $12.62 | 18,300 |
| 03:32 PM | $12.62 | Down $ -0.05 | $12.67 | $12.61 | 10,300 |
| 03:31 PM | $12.67 | Down $ -0.01 | $12.70 | $12.67 | 20,400 |
| 03:30 PM | $12.68 | Up $0.02 | $12.68 | $12.66 | 5,200 |
| 03:29 PM | $12.66 | Up $0.02 | $12.66 | $12.65 | 8,800 |
| 03:28 PM | $12.65 | Up $0.03 | $12.65 | $12.62 | 6,800 |
| 03:27 PM | $12.62 | Up $0.02 | $12.62 | $12.60 | 4,600 |
| 03:26 PM | $12.60 | Up $0.00 | $12.60 | $12.60 | 1,000 |
| 03:25 PM | $12.60 | Up $0.00 | $12.60 | $12.59 | 12,500 |
| 03:24 PM | $12.60 | Up $0.02 | $12.60 | $12.59 | 1,700 |
| 03:23 PM | $12.58 | Up $0.01 | $12.58 | $12.57 | 5,600 |
| 03:22 PM | $12.57 | Down $ -0.02 | $12.58 | $12.57 | 3,000 |
| 03:21 PM | $12.59 | Up $0.01 | $12.59 | $12.58 | 1,800 |
| 03:20 PM | $12.58 | Up $0.00 | $12.58 | $12.58 | 1,500 |
| 03:19 PM | $12.58 | Down $ -0.02 | $12.60 | $12.58 | 9,800 |
| 03:18 PM | $12.60 | Up $0.00 | $12.60 | $12.60 | 700 |
| 03:17 PM | $12.60 | Up $0.01 | $12.60 | $12.59 | 3,700 |
| 03:16 PM | $12.59 | Down $0.00 | $12.59 | $12.59 | 700 |
| 03:15 PM | $12.59 | Up $0.00 | $12.59 | $12.59 | 500 |
| 03:14 PM | $12.59 | Up $0.02 | $12.59 | $12.57 | 3,000 |
| 03:13 PM | $12.57 | Up $0.00 | $12.57 | $12.57 | 1,600 |
| 03:12 PM | $12.57 | Up $0.00 | $12.57 | $12.57 | 1,400 |
| 03:11 PM | $12.56 | Up $0.02 | $12.56 | $12.55 | 3,600 |
| 03:10 PM | $12.55 | Down $ -0.01 | $12.55 | $12.54 | 8,200 |
| 03:09 PM | $12.56 | Up $0.00 | $12.56 | $12.56 | 1,800 |
| 03:08 PM | $12.56 | Up $0.00 | $12.56 | $12.55 | 1,700 |
| 03:07 PM | $12.55 | Up $0.00 | $12.55 | $12.55 | 5,700 |
| 03:06 PM | $12.55 | Up $0.00 | $12.55 | $12.55 | 3,000 |
| 03:05 PM | $12.55 | Up $0.01 | $12.56 | $12.54 | 2,400 |
| 03:04 PM | $12.54 | Up $0.00 | $12.55 | $12.54 | 900 |
| 03:03 PM | $12.54 | Up $0.00 | $12.56 | $12.53 | 7,300 |
| 03:02 PM | $12.54 | Up $0.00 | $12.54 | $12.54 | 6,100 |
| 03:01 PM | $12.54 | Up $0.00 | $12.54 | $12.54 | 500 |
| 03:00 PM | $12.54 | Up $0.00 | $12.54 | $12.54 | 100 |
| 02:59 PM | $12.54 | Down $ -0.01 | $12.55 | $12.54 | 4,900 |
| 02:58 PM | $12.55 | Up $0.00 | $12.55 | $12.55 | 1,500 |
| 02:57 PM | $12.55 | Down $ -0.01 | $12.56 | $12.55 | 4,300 |
| 02:56 PM | $12.56 | Down $ -0.03 | $12.60 | $12.56 | 5,400 |
| 02:53 PM | $12.59 | Up $0.00 | $12.59 | $12.59 | 300 |
| 02:53 PM | $12.59 | Up $0.00 | $12.59 | $12.59 | 0 |
| 02:53 PM | $12.59 | Up $0.00 | $12.59 | $12.59 | 0 |
| 02:52 PM | $12.59 | Up $0.00 | $12.60 | $12.59 | 5,700 |
| 02:51 PM | $12.59 | Down $ -0.01 | $12.59 | $12.59 | 2,500 |
| 02:50 PM | $12.60 | Up $0.00 | $12.60 | $12.60 | 2,700 |
| 02:49 PM | $12.60 | Up $0.00 | $12.61 | $12.60 | 2,300 |
| 02:48 PM | $12.60 | Up $0.00 | $12.61 | $12.60 | 4,500 |
| 02:47 PM | $12.60 | Up $0.01 | $12.60 | $12.59 | 700 |
| 02:46 PM | $12.59 | Up $0.03 | $12.59 | $12.57 | 6,100 |
| 02:45 PM | $12.56 | Up $0.00 | $12.57 | $12.56 | 5,400 |
| 02:43 PM | $12.56 | Up $0.01 | $12.56 | $12.56 | 2,100 |
| 02:43 PM | $12.56 | Up $0.00 | $12.56 | $12.56 | 0 |
| 02:42 PM | $12.55 | Up $0.00 | $12.55 | $12.55 | 900 |
| 02:41 PM | $12.55 | Down $ -0.01 | $12.56 | $12.55 | 2,700 |
| 02:40 PM | $12.56 | Down $ -0.01 | $12.56 | $12.56 | 800 |
| 02:39 PM | $12.57 | Up $0.00 | $12.57 | $12.57 | 5,300 |
| 02:38 PM | $12.57 | Up $0.00 | $12.57 | $12.57 | 2,400 |
| 02:37 PM | $12.57 | Down $ -0.01 | $12.57 | $12.57 | 1,400 |
| 02:36 PM | $12.58 | Down $ -0.01 | $12.58 | $12.58 | 800 |
| 02:35 PM | $12.59 | Down $ -0.04 | $12.63 | $12.58 | 8,800 |
| 02:34 PM | $12.63 | Up $0.01 | $12.63 | $12.63 | 3,500 |
| 02:33 PM | $12.62 | Up $0.00 | $12.62 | $12.62 | 800 |
| 02:32 PM | $12.62 | Down $ -0.01 | $12.62 | $12.62 | 1,100 |
| 02:31 PM | $12.63 | Up $0.01 | $12.63 | $12.62 | 2,300 |
| 02:30 PM | $12.62 | Up $0.03 | $12.63 | $12.59 | 7,300 |
| 02:29 PM | $12.59 | Down $ -0.01 | $12.61 | $12.59 | 9,600 |
| 02:28 PM | $12.60 | Down $ -0.01 | $12.60 | $12.59 | 7,200 |
| 02:27 PM | $12.61 | Up $0.00 | $12.61 | $12.61 | 500 |
| 02:26 PM | $12.61 | Up $0.01 | $12.61 | $12.61 | 300 |
| 02:25 PM | $12.60 | Up $0.00 | $12.60 | $12.60 | 2,100 |
| 02:24 PM | $12.60 | Up $0.01 | $12.60 | $12.60 | 200 |
| 02:23 PM | $12.59 | Up $0.02 | $12.59 | $12.58 | 3,000 |
| 02:22 PM | $12.58 | Up $0.00 | $12.58 | $12.57 | 2,400 |
| 02:21 PM | $12.57 | Up $0.00 | $12.57 | $12.57 | 2,400 |
| 02:20 PM | $12.57 | Down $ -0.01 | $12.58 | $12.57 | 3,500 |
| 02:19 PM | $12.58 | Up $0.02 | $12.58 | $12.57 | 3,300 |
| 02:18 PM | $12.57 | Down $ -0.01 | $12.57 | $12.57 | 200 |
| 02:17 PM | $12.57 | Up $0.02 | $12.57 | $12.56 | 2,400 |
| 02:16 PM | $12.55 | Up $0.00 | $12.55 | $12.55 | 1,200 |
| 02:15 PM | $12.55 | Up $0.02 | $12.55 | $12.53 | 4,100 |
| 02:14 PM | $12.53 | Down $ -0.01 | $12.54 | $12.53 | 2,300 |
| 02:13 PM | $12.54 | Down $ -0.02 | $12.55 | $12.54 | 3,800 |
| 02:12 PM | $12.56 | Up $0.02 | $12.56 | $12.55 | 1,500 |
| 02:10 PM | $12.54 | Up $0.01 | $12.54 | $12.53 | 2,900 |
| 02:10 PM | $12.54 | Up $0.00 | $12.54 | $12.53 | 0 |
| 02:09 PM | $12.53 | Down $ -0.03 | $12.55 | $12.48 | 16,600 |
| 02:08 PM | $12.56 | Up $0.01 | $12.56 | $12.54 | 2,500 |
| 02:07 PM | $12.55 | Up $0.05 | $12.59 | $12.51 | 30,600 |
| 02:06 PM | $12.50 | Up $0.00 | $12.51 | $12.50 | 2,800 |
| 02:05 PM | $12.50 | Down $ -0.04 | $12.54 | $12.50 | 2,400 |
| 02:04 PM | $12.54 | Up $0.01 | $12.54 | $12.53 | 1,400 |
| 02:03 PM | $12.53 | Up $0.00 | $12.53 | $12.52 | 3,500 |
| 02:02 PM | $12.53 | Down $ -0.01 | $12.53 | $12.52 | 3,400 |
| 02:01 PM | $12.54 | Down $0.00 | $12.54 | $12.54 | 100 |
| 02:00 PM | $12.54 | Up $0.00 | $12.55 | $12.54 | 900 |
| 01:59 PM | $12.54 | Up $0.00 | $12.54 | $12.53 | 1,000 |
| 01:58 PM | $12.54 | Down $ -0.01 | $12.55 | $12.54 | 1,100 |
| 01:57 PM | $12.55 | Up $0.01 | $12.55 | $12.55 | 2,800 |
| 01:56 PM | $12.54 | Down $ -0.05 | $12.58 | $12.54 | 7,400 |
| 01:55 PM | $12.59 | Down $ -0.01 | $12.59 | $12.59 | 1,500 |
| 01:53 PM | $12.60 | Up $0.00 | $12.60 | $12.58 | 14,500 |
| 01:53 PM | $12.60 | Up $0.00 | $12.60 | $12.58 | 0 |
| 01:50 PM | $12.60 | Up $0.01 | $12.60 | $12.60 | 200 |
| 01:50 PM | $12.60 | Up $0.00 | $12.60 | $12.60 | 0 |
| 01:50 PM | $12.60 | Up $0.00 | $12.60 | $12.60 | 0 |
| 01:49 PM | $12.59 | Up $0.01 | $12.59 | $12.58 | 1,800 |
| 01:48 PM | $12.58 | Down $ -0.01 | $12.59 | $12.58 | 300 |
| 01:47 PM | $12.59 | Down $ -0.01 | $12.59 | $12.59 | 2,000 |
| 01:46 PM | $12.60 | Up $0.00 | $12.60 | $12.60 | 2,200 |
| 01:45 PM | $12.60 | Down $ -0.01 | $12.61 | $12.60 | 4,300 |
| 01:44 PM | $12.61 | Down $0.00 | $12.61 | $12.61 | 1,300 |
| 01:41 PM | $12.61 | Up $0.01 | $12.61 | $12.61 | 1,700 |
| 01:41 PM | $12.61 | Up $0.00 | $12.61 | $12.61 | 0 |
| 01:41 PM | $12.61 | Up $0.00 | $12.61 | $12.61 | 0 |
| 01:40 PM | $12.60 | Up $0.00 | $12.60 | $12.60 | 1,000 |
| 01:39 PM | $12.60 | Down $ -0.02 | $12.61 | $12.60 | 700 |
| 01:38 PM | $12.62 | Up $0.03 | $12.62 | $12.57 | 10,000 |
| 01:36 PM | $12.59 | Up $0.00 | $12.59 | $12.59 | 2,500 |
| 01:36 PM | $12.59 | Up $0.00 | $12.59 | $12.59 | 0 |
| 01:35 PM | $12.59 | Up $0.00 | $12.59 | $12.59 | 1,700 |
| 01:34 PM | $12.59 | Up $0.01 | $12.59 | $12.59 | 1,400 |
| 01:33 PM | $12.58 | Down $ -0.03 | $12.61 | $12.58 | 6,700 |
| 01:32 PM | $12.61 | Down $ -0.01 | $12.62 | $12.61 | 1,900 |
| 01:31 PM | $12.62 | Up $0.01 | $12.63 | $12.62 | 2,700 |
| 01:30 PM | $12.61 | Down $ -0.01 | $12.62 | $12.61 | 4,600 |
| 01:29 PM | $12.62 | Down $ -0.01 | $12.62 | $12.62 | 2,800 |
| 01:28 PM | $12.63 | Up $0.01 | $12.63 | $12.63 | 500 |
| 01:27 PM | $12.62 | Up $0.00 | $12.62 | $12.61 | 1,600 |
| 01:26 PM | $12.62 | Up $0.01 | $12.62 | $12.61 | 3,100 |
| 01:25 PM | $12.61 | Up $0.01 | $12.61 | $12.60 | 1,900 |
| 01:24 PM | $12.60 | Up $0.00 | $12.60 | $12.60 | 400 |
| 01:23 PM | $12.60 | Up $0.00 | $12.60 | $12.60 | 400 |
| 01:22 PM | $12.60 | Down $ -0.01 | $12.60 | $12.59 | 11,100 |
| 01:21 PM | $12.61 | Up $0.01 | $12.61 | $12.59 | 1,300 |
| 01:20 PM | $12.60 | Up $0.04 | $12.60 | $12.57 | 18,400 |
| 01:19 PM | $12.57 | Up $0.03 | $12.57 | $12.55 | 2,900 |
| 01:18 PM | $12.54 | Up $0.00 | $12.54 | $12.54 | 2,500 |
| 01:17 PM | $12.54 | Up $0.00 | $12.54 | $12.54 | 300 |
| 01:16 PM | $12.54 | Up $0.01 | $12.54 | $12.54 | 4,200 |
| 01:15 PM | $12.53 | Up $0.00 | $12.55 | $12.53 | 3,100 |
| 01:14 PM | $12.53 | Up $0.02 | $12.53 | $12.51 | 3,000 |
| 01:13 PM | $12.51 | Up $0.00 | $12.51 | $12.50 | 2,100 |
| 01:11 PM | $12.51 | Up $0.01 | $12.51 | $12.50 | 1,100 |
| 01:11 PM | $12.51 | Up $0.00 | $12.51 | $12.50 | 0 |
| 01:10 PM | $12.50 | Down $ -0.01 | $12.53 | $12.50 | 5,000 |
| 01:09 PM | $12.51 | Down $ -0.01 | $12.51 | $12.51 | 1,700 |
| 01:08 PM | $12.52 | Down $ -0.01 | $12.53 | $12.52 | 1,700 |
| 01:07 PM | $12.53 | Up $0.02 | $12.53 | $12.52 | 3,500 |
| 01:06 PM | $12.51 | Down $ -0.01 | $12.52 | $12.51 | 1,700 |
| 01:05 PM | $12.52 | Down $ -0.01 | $12.53 | $12.52 | 3,600 |
| 01:04 PM | $12.53 | Up $0.00 | $12.54 | $12.53 | 900 |
| 01:03 PM | $12.53 | Up $0.00 | $12.54 | $12.53 | 3,100 |
| 01:02 PM | $12.53 | Up $0.01 | $12.53 | $12.53 | 700 |
| 01:01 PM | $12.52 | Down $ -0.01 | $12.52 | $12.52 | 500 |
| 01:00 PM | $12.53 | Up $0.02 | $12.53 | $12.51 | 3,600 |
| 12:59 PM | $12.51 | Up $0.00 | $12.51 | $12.51 | 2,100 |
| 12:58 PM | $12.51 | Up $0.01 | $12.51 | $12.51 | 400 |
| 12:57 PM | $12.50 | Up $0.00 | $12.50 | $12.50 | 8,900 |
| 12:55 PM | $12.50 | Up $0.00 | $12.50 | $12.50 | 900 |
| 12:55 PM | $12.50 | Up $0.00 | $12.50 | $12.50 | 0 |
| 12:54 PM | $12.50 | Up $0.00 | $12.50 | $12.47 | 9,700 |
| 12:53 PM | $12.50 | Up $0.01 | $12.50 | $12.50 | 3,000 |
| 12:52 PM | $12.50 | Down $ -0.01 | $12.50 | $12.50 | 3,200 |
| 12:51 PM | $12.50 | Up $0.00 | $12.50 | $12.50 | 300 |
| 12:50 PM | $12.50 | Up $0.00 | $12.50 | $12.50 | 102,400 |
| 12:49 PM | $12.50 | Up $0.00 | $12.50 | $12.50 | 2,100 |
| 12:48 PM | $12.50 | Down $ -0.02 | $12.51 | $12.50 | 7,400 |
| 12:46 PM | $12.52 | Down $ -0.03 | $12.54 | $12.52 | 2,000 |
| 12:46 PM | $12.52 | Up $0.00 | $12.54 | $12.52 | 0 |
| 12:45 PM | $12.55 | Up $0.00 | $12.56 | $12.54 | 700 |
| 12:44 PM | $12.55 | Up $0.00 | $12.56 | $12.55 | 1,900 |
| 12:43 PM | $12.55 | Down $ -0.02 | $12.57 | $12.53 | 8,800 |
| 12:42 PM | $12.57 | Up $0.04 | $12.57 | $12.54 | 2,400 |
| 12:41 PM | $12.53 | Up $0.02 | $12.54 | $12.51 | 6,700 |
| 12:39 PM | $12.51 | Down $ -0.02 | $12.52 | $12.51 | 6,300 |
| 12:39 PM | $12.51 | Up $0.00 | $12.52 | $12.51 | 0 |
| 12:38 PM | $12.53 | Up $0.04 | $12.53 | $12.50 | 9,600 |
| 12:37 PM | $12.50 | Up $0.02 | $12.50 | $12.47 | 6,500 |
| 12:36 PM | $12.47 | Up $0.05 | $12.47 | $12.43 | 13,200 |
| 12:35 PM | $12.42 | Up $0.01 | $12.42 | $12.41 | 1,900 |
| 12:34 PM | $12.41 | Down $ -0.03 | $12.43 | $12.41 | 3,200 |
| 12:33 PM | $12.44 | Up $0.00 | $12.44 | $12.44 | 10,100 |
| 12:32 PM | $12.44 | Up $0.00 | $12.44 | $12.43 | 11,300 |
| 12:31 PM | $12.44 | Down $0.00 | $12.44 | $12.43 | 107,300 |
| 12:30 PM | $12.44 | Down $ -0.01 | $12.45 | $12.44 | 2,800 |
| 12:29 PM | $12.45 | Down $ -0.01 | $12.45 | $12.45 | 100 |
| 12:28 PM | $12.46 | Down $ -0.02 | $12.48 | $12.46 | 3,600 |
| 12:27 PM | $12.48 | Up $0.00 | $12.48 | $12.47 | 2,100 |
| 12:26 PM | $12.48 | Up $0.00 | $12.48 | $12.48 | 1,100 |
| 12:25 PM | $12.48 | Up $0.00 | $12.49 | $12.48 | 3,600 |
| 12:24 PM | $12.48 | Down $ -0.01 | $12.50 | $12.48 | 6,400 |
| 12:23 PM | $12.49 | Down $ -0.02 | $12.51 | $12.49 | 3,700 |
| 12:22 PM | $12.51 | Up $0.00 | $12.51 | $12.51 | 3,800 |
| 12:21 PM | $12.51 | Up $0.00 | $12.51 | $12.51 | 100 |
| 12:20 PM | $12.51 | Up $0.00 | $12.51 | $12.51 | 1,500 |
| 12:19 PM | $12.51 | Down $0.00 | $12.51 | $12.51 | 5,700 |
| 12:18 PM | $12.51 | Up $0.01 | $12.52 | $12.50 | 5,000 |
| 12:17 PM | $12.50 | Up $0.03 | $12.50 | $12.48 | 3,400 |
| 12:16 PM | $12.47 | Down $ -0.02 | $12.49 | $12.47 | 4,000 |
| 12:15 PM | $12.50 | Down $ -0.03 | $12.52 | $12.50 | 4,800 |
| 12:14 PM | $12.52 | Down $ -0.01 | $12.52 | $12.52 | 300 |
| 12:13 PM | $12.53 | Down $ -0.01 | $12.54 | $12.53 | 2,700 |
| 12:12 PM | $12.54 | Up $0.00 | $12.54 | $12.53 | 3,700 |
| 12:11 PM | $12.54 | Down $0.00 | $12.54 | $12.53 | 300 |
| 12:10 PM | $12.54 | Down $ -0.03 | $12.56 | $12.54 | 6,400 |
| 12:09 PM | $12.57 | Up $0.00 | $12.57 | $12.57 | 1,100 |
| 12:08 PM | $12.57 | Up $0.01 | $12.57 | $12.56 | 2,400 |
| 12:07 PM | $12.57 | Down $ -0.02 | $12.59 | $12.57 | 5,900 |
| 12:06 PM | $12.59 | Up $0.03 | $12.59 | $12.58 | 800 |
| 12:05 PM | $12.56 | Up $0.01 | $12.56 | $12.55 | 4,400 |
| 12:03 PM | $12.55 | Down $ -0.01 | $12.56 | $12.55 | 4,600 |
| 12:03 PM | $12.55 | Up $0.00 | $12.56 | $12.55 | 0 |
| 12:02 PM | $12.56 | Up $0.00 | $12.56 | $12.55 | 3,500 |
| 12:01 PM | $12.56 | Down $ -0.01 | $12.58 | $12.56 | 2,900 |
| 12:00 PM | $12.58 | Up $0.01 | $12.58 | $12.57 | 1,200 |
| 11:59 AM | $12.56 | Up $0.00 | $12.56 | $12.56 | 100 |
| 11:58 AM | $12.56 | Up $0.02 | $12.56 | $12.55 | 3,100 |
| 11:57 AM | $12.54 | Down $ -0.01 | $12.55 | $12.54 | 3,100 |
| 11:56 AM | $12.55 | Up $0.00 | $12.56 | $12.54 | 5,700 |
| 11:55 AM | $12.55 | Up $0.01 | $12.55 | $12.55 | 100 |
| 11:54 AM | $12.54 | Up $0.00 | $12.54 | $12.54 | 600 |
| 11:53 AM | $12.54 | Down $ -0.03 | $12.56 | $12.54 | 6,500 |
| 11:52 AM | $12.57 | Up $0.00 | $12.57 | $12.56 | 800 |
| 11:51 AM | $12.56 | Down $ -0.01 | $12.57 | $12.56 | 2,900 |
| 11:50 AM | $12.57 | Up $0.00 | $12.57 | $12.56 | 6,600 |
| 11:49 AM | $12.57 | Up $0.02 | $12.57 | $12.56 | 1,900 |
| 11:48 AM | $12.56 | Down $ -0.01 | $12.56 | $12.56 | 1,100 |
| 11:47 AM | $12.56 | Up $0.00 | $12.57 | $12.56 | 1,400 |
| 11:46 AM | $12.56 | Up $0.01 | $12.57 | $12.55 | 6,500 |
| 11:45 AM | $12.55 | Up $0.03 | $12.55 | $12.53 | 3,600 |
| 11:44 AM | $12.52 | Up $0.00 | $12.53 | $12.50 | 3,800 |
| 11:43 AM | $12.52 | Down $ -0.01 | $12.52 | $12.52 | 100 |
| 11:42 AM | $12.53 | Up $0.02 | $12.54 | $12.52 | 4,300 |
| 11:41 AM | $12.51 | Down $ -0.02 | $12.53 | $12.51 | 3,800 |
| 11:40 AM | $12.53 | Down $ -0.01 | $12.54 | $12.53 | 6,500 |
| 11:39 AM | $12.54 | Up $0.03 | $12.54 | $12.50 | 4,100 |
| 11:38 AM | $12.51 | Up $0.01 | $12.51 | $12.49 | 4,200 |
| 11:37 AM | $12.50 | Down $ -0.01 | $12.50 | $12.48 | 8,300 |
| 11:36 AM | $12.51 | Up $0.00 | $12.53 | $12.50 | 12,500 |
| 11:35 AM | $12.51 | Down $ -0.02 | $12.54 | $12.50 | 8,400 |
| 11:34 AM | $12.53 | Up $0.00 | $12.54 | $12.53 | 3,100 |
| 11:33 AM | $12.53 | Down $ -0.02 | $12.54 | $12.52 | 4,300 |
| 11:32 AM | $12.55 | Up $0.00 | $12.55 | $12.55 | 1,100 |
| 11:31 AM | $12.55 | Up $0.00 | $12.56 | $12.55 | 6,900 |
| 11:30 AM | $12.55 | Down $ -0.01 | $12.55 | $12.54 | 4,800 |
| 11:29 AM | $12.56 | Up $0.00 | $12.56 | $12.56 | 100 |
| 11:28 AM | $12.56 | Up $0.01 | $12.56 | $12.56 | 1,100 |
| 11:27 AM | $12.55 | Down $ -0.01 | $12.57 | $12.55 | 4,000 |
| 11:25 AM | $12.56 | Up $0.00 | $12.57 | $12.56 | 4,700 |
| 11:25 AM | $12.56 | Up $0.00 | $12.57 | $12.56 | 0 |
| 11:24 AM | $12.56 | Down $ -0.02 | $12.58 | $12.56 | 2,700 |
| 11:23 AM | $12.58 | Up $0.02 | $12.58 | $12.56 | 5,000 |
| 11:22 AM | $12.56 | Down $ -0.01 | $12.57 | $12.56 | 1,700 |
| 11:21 AM | $12.57 | Up $0.01 | $12.57 | $12.56 | 1,900 |
| 11:20 AM | $12.56 | Down $ -0.04 | $12.59 | $12.56 | 4,700 |
| 11:19 AM | $12.60 | Down $ -0.01 | $12.61 | $12.60 | 7,600 |
| 11:18 AM | $12.61 | Up $0.02 | $12.61 | $12.59 | 2,900 |
| 11:17 AM | $12.59 | Up $0.00 | $12.59 | $12.59 | 1,000 |
| 11:16 AM | $12.59 | Up $0.00 | $12.59 | $12.58 | 1,000 |
| 11:15 AM | $12.59 | Up $0.01 | $12.59 | $12.59 | 2,000 |
| 11:14 AM | $12.58 | Down $ -0.02 | $12.60 | $12.58 | 3,900 |
| 11:13 AM | $12.60 | Up $0.00 | $12.60 | $12.60 | 2,700 |
| 11:12 AM | $12.60 | Up $0.02 | $12.60 | $12.59 | 1,800 |
| 11:11 AM | $12.58 | Down $ -0.02 | $12.60 | $12.58 | 2,300 |
| 11:10 AM | $12.60 | Down $ -0.01 | $12.61 | $12.58 | 8,100 |
| 11:09 AM | $12.61 | Up $0.05 | $12.61 | $12.56 | 7,500 |
| 11:08 AM | $12.56 | Up $0.00 | $12.56 | $12.56 | 100 |
| 11:07 AM | $12.56 | Up $0.00 | $12.56 | $12.55 | 800 |
| 11:06 AM | $12.55 | Up $0.04 | $12.56 | $12.51 | 12,400 |
| 11:05 AM | $12.51 | Down $ -0.02 | $12.52 | $12.51 | 1,600 |
| 11:04 AM | $12.53 | Up $0.02 | $12.53 | $12.51 | 2,300 |
| 11:03 AM | $12.51 | Down $ -0.02 | $12.52 | $12.50 | 2,700 |
| 11:02 AM | $12.53 | Up $0.02 | $12.53 | $12.51 | 2,100 |
| 11:01 AM | $12.51 | Down $ -0.01 | $12.52 | $12.51 | 2,000 |
| 11:00 AM | $12.52 | Up $0.03 | $12.52 | $12.49 | 11,400 |
| 10:59 AM | $12.49 | Down $ -0.05 | $12.53 | $12.49 | 8,200 |
| 10:58 AM | $12.54 | Down $ -0.04 | $12.58 | $12.54 | 8,700 |
| 10:57 AM | $12.58 | Up $0.02 | $12.58 | $12.57 | 3,300 |
| 10:56 AM | $12.56 | Up $0.02 | $12.56 | $12.55 | 1,300 |
| 10:55 AM | $12.54 | Up $0.00 | $12.55 | $12.53 | 900 |
| 10:54 AM | $12.54 | Down $ -0.01 | $12.55 | $12.54 | 1,200 |
| 10:53 AM | $12.55 | Up $0.01 | $12.56 | $12.54 | 2,300 |
| 10:52 AM | $12.54 | Up $0.04 | $12.54 | $12.51 | 1,800 |
| 10:51 AM | $12.50 | Up $0.00 | $12.51 | $12.50 | 1,600 |
| 10:50 AM | $12.50 | Up $0.02 | $12.52 | $12.46 | 16,900 |
| 10:49 AM | $12.48 | Down $ -0.06 | $12.53 | $12.48 | 2,200 |
| 10:48 AM | $12.54 | Up $0.03 | $12.56 | $12.52 | 5,900 |
| 10:47 AM | $12.51 | Down $ -0.05 | $12.56 | $12.51 | 3,100 |
| 10:46 AM | $12.57 | Down $ -0.02 | $12.58 | $12.57 | 2,200 |
| 10:45 AM | $12.58 | Up $0.00 | $12.58 | $12.55 | 5,900 |
| 10:44 AM | $12.58 | Down $ -0.01 | $12.60 | $12.58 | 3,900 |
| 10:43 AM | $12.59 | Up $0.02 | $12.59 | $12.58 | 3,900 |
| 10:42 AM | $12.57 | Down $ -0.01 | $12.57 | $12.55 | 5,200 |
| 10:41 AM | $12.58 | Down $ -0.01 | $12.59 | $12.57 | 5,200 |
| 10:40 AM | $12.59 | Down $ -0.02 | $12.61 | $12.59 | 7,400 |
| 10:39 AM | $12.61 | Up $0.10 | $12.61 | $12.50 | 28,600 |
| 10:38 AM | $12.51 | Down $ -0.05 | $12.55 | $12.50 | 19,500 |
| 10:37 AM | $12.56 | Up $0.01 | $12.56 | $12.54 | 31,600 |
| 10:36 AM | $12.55 | Down $ -0.01 | $12.59 | $12.55 | 35,200 |
| 10:35 AM | $12.56 | Down $ -0.09 | $12.65 | $12.55 | 26,400 |
| 10:34 AM | $12.65 | Down $ -0.02 | $12.66 | $12.65 | 6,200 |
| 10:33 AM | $12.67 | Up $0.00 | $12.67 | $12.67 | 3,000 |
| 10:32 AM | $12.67 | Down $ -0.02 | $12.69 | $12.67 | 1,800 |
| 10:31 AM | $12.69 | Up $0.02 | $12.73 | $12.67 | 65,000 |
| 10:30 AM | $12.67 | Down $ -0.01 | $12.67 | $12.66 | 6,500 |
| 10:29 AM | $12.68 | Up $0.05 | $12.68 | $12.64 | 8,000 |
| 10:28 AM | $12.63 | Up $0.02 | $12.66 | $12.62 | 13,200 |
| 10:27 AM | $12.61 | Down $ -0.01 | $12.61 | $12.61 | 1,900 |
| 10:26 AM | $12.62 | Up $0.02 | $12.65 | $12.60 | 14,900 |
| 10:25 AM | $12.60 | Down $ -0.01 | $12.61 | $12.59 | 7,900 |
| 10:24 AM | $12.61 | Down $ -0.02 | $12.63 | $12.61 | 3,500 |
| 10:23 AM | $12.63 | Up $0.00 | $12.65 | $12.63 | 1,900 |
| 10:21 AM | $12.63 | Down $ -0.01 | $12.67 | $12.63 | 7,200 |
| 10:21 AM | $12.63 | Up $0.00 | $12.67 | $12.63 | 0 |
| 10:20 AM | $12.64 | Down $ -0.01 | $12.65 | $12.62 | 11,300 |
| 10:19 AM | $12.65 | Up $0.05 | $12.65 | $12.60 | 2,700 |
| 10:18 AM | $12.60 | Up $0.03 | $12.60 | $12.57 | 13,300 |
| 10:17 AM | $12.57 | Up $0.01 | $12.57 | $12.56 | 1,400 |
| 10:16 AM | $12.56 | Up $0.03 | $12.56 | $12.54 | 3,200 |
| 10:15 AM | $12.53 | Down $ -0.02 | $12.54 | $12.51 | 11,900 |
| 10:14 AM | $12.55 | Up $0.05 | $12.55 | $12.51 | 17,300 |
| 10:13 AM | $12.50 | Up $0.01 | $12.51 | $12.50 | 2,900 |
| 10:12 AM | $12.49 | Up $0.02 | $12.49 | $12.47 | 3,200 |
| 10:11 AM | $12.47 | Up $0.02 | $12.48 | $12.46 | 6,400 |
| 10:10 AM | $12.45 | Up $0.08 | $12.46 | $12.38 | 14,900 |
| 10:09 AM | $12.37 | Up $0.03 | $12.37 | $12.35 | 5,300 |
| 10:08 AM | $12.34 | Down $ -0.05 | $12.40 | $12.34 | 17,800 |
| 10:07 AM | $12.39 | Down $ -0.06 | $12.45 | $12.39 | 7,000 |
| 10:06 AM | $12.45 | Down $ -0.02 | $12.49 | $12.45 | 11,800 |
| 10:05 AM | $12.47 | Up $0.00 | $12.48 | $12.44 | 9,400 |
| 10:04 AM | $12.47 | Down $ -0.04 | $12.51 | $12.47 | 4,600 |
| 10:03 AM | $12.51 | Down $ -0.04 | $12.55 | $12.50 | 15,400 |
| 10:02 AM | $12.55 | Up $0.01 | $12.55 | $12.54 | 2,700 |
| 10:01 AM | $12.54 | Up $0.05 | $12.54 | $12.50 | 2,400 |
| 10:00 AM | $12.49 | Up $0.03 | $12.49 | $12.45 | 6,800 |
| 09:59 AM | $12.46 | Up $0.01 | $12.46 | $12.45 | 5,700 |
| 09:58 AM | $12.45 | Up $0.00 | $12.47 | $12.45 | 8,300 |
| 09:57 AM | $12.45 | Up $0.01 | $12.45 | $12.44 | 1,500 |
| 09:56 AM | $12.44 | Up $0.04 | $12.44 | $12.41 | 13,000 |
| 09:55 AM | $12.40 | Down $ -0.03 | $12.44 | $12.39 | 4,300 |
| 09:54 AM | $12.42 | Up $0.01 | $12.44 | $12.40 | 2,800 |
| 09:53 AM | $12.41 | Down $ -0.01 | $12.42 | $12.37 | 16,700 |
| 09:52 AM | $12.42 | Down $ -0.04 | $12.45 | $12.40 | 12,900 |
| 09:51 AM | $12.46 | Down $ -0.01 | $12.47 | $12.45 | 4,800 |
| 09:50 AM | $12.48 | Down $ -0.01 | $12.49 | $12.46 | 4,500 |
| 09:49 AM | $12.48 | Down $ -0.02 | $12.55 | $12.48 | 5,200 |
| 09:48 AM | $12.50 | Up $0.07 | $12.52 | $12.44 | 33,300 |
| 09:47 AM | $12.43 | Up $0.07 | $12.43 | $12.37 | 1,200 |
| 09:46 AM | $12.36 | Up $0.06 | $12.36 | $12.32 | 2,700 |
| 09:45 AM | $12.30 | Up $0.00 | $12.49 | $12.28 | 14,400 |
| 09:44 AM | $12.30 | Down $ -0.02 | $12.34 | $12.30 | 18,600 |
| 09:43 AM | $12.32 | Up $0.04 | $12.32 | $12.25 | 2,100 |
| 09:42 AM | $12.28 | Up $0.00 | $12.28 | $12.25 | 8,700 |
| 09:41 AM | $12.28 | Down $ -0.02 | $12.30 | $12.27 | 1,700 |
| 09:40 AM | $12.30 | Up $0.00 | $12.34 | $12.29 | 8,300 |
| 09:39 AM | $12.30 | Down $ -0.04 | $12.34 | $12.27 | 12,300 |
| 09:38 AM | $12.35 | Up $0.01 | $12.36 | $12.33 | 20,900 |
| 09:37 AM | $12.34 | Up $0.02 | $12.35 | $12.32 | 7,100 |
| 09:36 AM | $12.32 | Up $0.02 | $12.40 | $12.29 | 12,700 |
| 09:35 AM | $12.30 | Down $ -0.03 | $12.34 | $12.30 | 6,400 |
| 09:34 AM | $12.33 | Up $0.02 | $12.33 | $12.28 | 2,900 |
| 09:33 AM | $12.31 | Up $0.01 | $12.31 | $12.21 | 9,000 |
| 09:32 AM | $12.30 | Down $ -0.03 | $12.42 | $12.26 | 14,400 |
| 09:31 AM | $12.33 | Up $0.10 | $12.40 | $12.26 | 13,000 |
| 09:30 AM | $12.23 | Down $ -0.78 | $12.49 | $12.22 | 62,200 |
| Previous close | $13.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 07-04-2025 | $11.15 | $11.00 | $11.39 | $10.84 | 2,861,700 |
| 04-04-2025 | $10.27 | $10.60 | $10.80 | $10.18 | 2,948,500 |
| 03-04-2025 | $11.66 | $12.19 | $12.36 | $11.64 | 2,871,300 |
| 02-04-2025 | $13.05 | $13.02 | $13.12 | $12.89 | 1,538,500 |
| 01-04-2025 | $13.16 | $12.86 | $13.19 | $12.79 | 2,521,300 |
| 31-03-2025 | $12.22 | $12.52 | $12.60 | $12.19 | 3,995,200 |
| 28-03-2025 | $13.20 | $13.32 | $13.43 | $13.03 | 2,378,700 |
| 27-03-2025 | $14.03 | $14.13 | $14.28 | $14.00 | 1,086,000 |
| 26-03-2025 | $14.41 | $14.37 | $14.43 | $14.22 | 1,648,500 |
| 25-03-2025 | $15.10 | $15.10 | $15.20 | $15.06 | 1,322,900 |
| 24-03-2025 | $14.95 | $15.11 | $15.11 | $14.88 | 1,223,000 |
| 21-03-2025 | $14.70 | $14.44 | $14.75 | $14.40 | 2,058,700 |
| 20-03-2025 | $15.21 | $15.33 | $15.43 | $15.21 | 1,756,200 |
| 19-03-2025 | $14.99 | $14.85 | $15.13 | $14.83 | 1,324,700 |
Graphs are not available, please refer to the detailed table