Quotes and Market Data
Find a quote
MULLEN GROUP LTD.
13.14 Up 0.04 (0.30 %)
Delayed : 2024/04/29 16:00:01
- Previous close $13.10
- Opening $13.14
- Price Ask $13.07
- Price Bid $13.07
- Size Bid 16
- Size Ask 9
- Today High $13.17
- Today Low $12.92
- 52 Weeks High $16.43
- 52 Weeks Low $12.82
- Volume 360,065
Fundamentals
- P/E Ratio : 9.56
- Earnings/Share : 0.65
- Dividends/Share : $0.06
- Current Div. Yield : 5.50
- Market Cap (M) : 1,153.55
- Shares Out (M) : 88.06
- Exchange : XTSE
- Ex Dividend Date : 2024/04/29
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $13.14 | Up $0.01 | $13.14 | $13.14 | 41,100 |
| 03:59 PM | $13.13 | Up $0.01 | $13.13 | $13.11 | 6,400 |
| 03:58 PM | $13.12 | Down $ -0.02 | $13.15 | $13.12 | 2,500 |
| 03:57 PM | $13.14 | Up $0.00 | $13.16 | $13.14 | 5,400 |
| 03:56 PM | $13.14 | Up $0.01 | $13.16 | $13.14 | 5,400 |
| 03:55 PM | $13.13 | Up $0.01 | $13.13 | $13.12 | 3,300 |
| 03:53 PM | $13.12 | Up $0.00 | $13.12 | $13.11 | 1,000 |
| 03:53 PM | $13.12 | Up $0.00 | $13.12 | $13.11 | 0 |
| 03:52 PM | $13.12 | Up $0.00 | $13.12 | $13.12 | 1,100 |
| 03:51 PM | $13.12 | Up $0.00 | $13.12 | $13.12 | 500 |
| 03:50 PM | $13.12 | Up $0.05 | $13.15 | $13.09 | 5,200 |
| 03:49 PM | $13.07 | Up $0.01 | $13.07 | $13.06 | 1,800 |
| 03:48 PM | $13.06 | Down $ -0.01 | $13.06 | $13.06 | 100 |
| 03:47 PM | $13.07 | Up $0.01 | $13.07 | $13.06 | 600 |
| 03:46 PM | $13.07 | Up $0.00 | $13.07 | $13.06 | 300 |
| 03:45 PM | $13.06 | Up $0.00 | $13.06 | $13.06 | 100 |
| 03:43 PM | $13.06 | Up $0.00 | $13.06 | $13.06 | 1,000 |
| 03:43 PM | $13.06 | Up $0.00 | $13.06 | $13.06 | 0 |
| 03:42 PM | $13.06 | Up $0.00 | $13.06 | $13.06 | 300 |
| 03:41 PM | $13.06 | Up $0.01 | $13.06 | $13.06 | 100 |
| 03:40 PM | $13.05 | Down $ -0.01 | $13.06 | $13.05 | 1,400 |
| 03:39 PM | $13.06 | Up $0.00 | $13.06 | $13.06 | 300 |
| 03:38 PM | $13.06 | Up $0.00 | $13.06 | $13.06 | 2,400 |
| 03:37 PM | $13.06 | Up $0.00 | $13.06 | $13.06 | 2,400 |
| 03:36 PM | $13.06 | Down $ -0.01 | $13.06 | $13.06 | 100 |
| 03:34 PM | $13.07 | Up $0.00 | $13.07 | $13.07 | 100 |
| 03:34 PM | $13.07 | Up $0.00 | $13.07 | $13.07 | 0 |
| 03:33 PM | $13.07 | Down $ -0.02 | $13.08 | $13.07 | 200 |
| 03:30 PM | $13.09 | Up $0.02 | $13.09 | $13.07 | 1,600 |
| 03:30 PM | $13.09 | Up $0.00 | $13.09 | $13.07 | 0 |
| 03:30 PM | $13.09 | Up $0.00 | $13.09 | $13.07 | 0 |
| 03:28 PM | $13.07 | Down $ -0.01 | $13.07 | $13.07 | 600 |
| 03:28 PM | $13.07 | Up $0.00 | $13.07 | $13.07 | 0 |
| 03:26 PM | $13.08 | Up $0.01 | $13.08 | $13.08 | 200 |
| 03:26 PM | $13.08 | Up $0.00 | $13.08 | $13.08 | 0 |
| 03:25 PM | $13.07 | Up $0.02 | $13.08 | $13.06 | 1,600 |
| 03:24 PM | $13.05 | Up $0.00 | $13.05 | $13.05 | 200 |
| 03:23 PM | $13.05 | Down $ -0.01 | $13.05 | $13.05 | 1,100 |
| 03:17 PM | $13.06 | Up $0.00 | $13.06 | $13.06 | 800 |
| 03:17 PM | $13.06 | Up $0.00 | $13.06 | $13.06 | 0 |
| 03:17 PM | $13.06 | Up $0.00 | $13.06 | $13.06 | 0 |
| 03:17 PM | $13.06 | Up $0.00 | $13.06 | $13.06 | 0 |
| 03:17 PM | $13.06 | Up $0.00 | $13.06 | $13.06 | 0 |
| 03:17 PM | $13.06 | Up $0.00 | $13.06 | $13.06 | 0 |
| 03:14 PM | $13.06 | Up $0.00 | $13.06 | $13.06 | 400 |
| 03:14 PM | $13.06 | Up $0.00 | $13.06 | $13.06 | 0 |
| 03:14 PM | $13.06 | Up $0.00 | $13.06 | $13.06 | 0 |
| 03:13 PM | $13.06 | Up $0.01 | $13.06 | $13.06 | 1,900 |
| 03:10 PM | $13.05 | Up $0.00 | $13.05 | $13.05 | 1,900 |
| 03:10 PM | $13.05 | Up $0.00 | $13.05 | $13.05 | 0 |
| 03:10 PM | $13.05 | Up $0.00 | $13.05 | $13.05 | 0 |
| 03:09 PM | $13.05 | Up $0.02 | $13.05 | $13.04 | 800 |
| 03:08 PM | $13.03 | Up $0.01 | $13.03 | $13.03 | 500 |
| 03:07 PM | $13.02 | Up $0.00 | $13.02 | $13.02 | 700 |
| 03:05 PM | $13.02 | Up $0.02 | $13.02 | $13.01 | 1,900 |
| 03:05 PM | $13.02 | Up $0.00 | $13.02 | $13.01 | 0 |
| 03:04 PM | $13.00 | Up $0.00 | $13.01 | $13.00 | 1,900 |
| 03:03 PM | $13.00 | Down $ -0.01 | $13.01 | $13.00 | 5,500 |
| 03:01 PM | $13.01 | Up $0.01 | $13.01 | $13.00 | 800 |
| 03:01 PM | $13.01 | Up $0.00 | $13.01 | $13.00 | 0 |
| 03:00 PM | $13.00 | Down $ -0.01 | $13.01 | $13.00 | 3,500 |
| 02:57 PM | $13.01 | Down $ -0.01 | $13.01 | $13.01 | 100 |
| 02:57 PM | $13.01 | Up $0.00 | $13.01 | $13.01 | 0 |
| 02:57 PM | $13.01 | Up $0.00 | $13.01 | $13.01 | 0 |
| 02:56 PM | $13.02 | Down $ -0.01 | $13.02 | $13.02 | 900 |
| 02:54 PM | $13.03 | Down $0.00 | $13.03 | $13.03 | 500 |
| 02:54 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
| 02:51 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 300 |
| 02:51 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
| 02:51 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
| 02:49 PM | $13.03 | Up $0.00 | $13.03 | $13.02 | 1,700 |
| 02:49 PM | $13.03 | Up $0.00 | $13.03 | $13.02 | 0 |
| 02:47 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 300 |
| 02:47 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
| 02:44 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 100 |
| 02:44 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
| 02:44 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
| 02:43 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 100 |
| 02:42 PM | $13.03 | Down $ -0.01 | $13.03 | $13.03 | 100 |
| 02:41 PM | $13.04 | Up $0.01 | $13.04 | $13.04 | 300 |
| 02:39 PM | $13.03 | Down $ -0.01 | $13.03 | $13.03 | 300 |
| 02:39 PM | $13.03 | Up $0.00 | $13.03 | $13.03 | 0 |
| 02:35 PM | $13.04 | Up $0.00 | $13.04 | $13.03 | 500 |
| 02:35 PM | $13.04 | Up $0.00 | $13.04 | $13.03 | 0 |
| 02:35 PM | $13.04 | Up $0.00 | $13.04 | $13.03 | 0 |
| 02:35 PM | $13.04 | Up $0.00 | $13.04 | $13.03 | 0 |
| 02:32 PM | $13.04 | Down $ -0.02 | $13.04 | $13.04 | 1,100 |
| 02:32 PM | $13.04 | Up $0.00 | $13.04 | $13.04 | 0 |
| 02:32 PM | $13.04 | Up $0.00 | $13.04 | $13.04 | 0 |
| 02:31 PM | $13.06 | Up $0.02 | $13.06 | $13.05 | 3,300 |
| 02:30 PM | $13.04 | Down $ -0.02 | $13.05 | $13.04 | 6,200 |
| 02:27 PM | $13.06 | Up $0.00 | $13.07 | $13.06 | 1,100 |
| 02:27 PM | $13.06 | Up $0.00 | $13.07 | $13.06 | 0 |
| 02:27 PM | $13.06 | Up $0.00 | $13.07 | $13.06 | 0 |
| 02:26 PM | $13.06 | Down $ -0.02 | $13.07 | $13.06 | 2,400 |
| 02:20 PM | $13.08 | Down $ -0.01 | $13.08 | $13.08 | 800 |
| 02:20 PM | $13.08 | Up $0.00 | $13.08 | $13.08 | 0 |
| 02:20 PM | $13.08 | Up $0.00 | $13.08 | $13.08 | 0 |
| 02:20 PM | $13.08 | Up $0.00 | $13.08 | $13.08 | 0 |
| 02:20 PM | $13.08 | Up $0.00 | $13.08 | $13.08 | 0 |
| 02:20 PM | $13.08 | Up $0.00 | $13.08 | $13.08 | 0 |
| 02:17 PM | $13.09 | Up $0.00 | $13.09 | $13.09 | 100 |
| 02:17 PM | $13.09 | Up $0.00 | $13.09 | $13.09 | 0 |
| 02:17 PM | $13.09 | Up $0.00 | $13.09 | $13.09 | 0 |
| 02:12 PM | $13.09 | Up $0.00 | $13.09 | $13.09 | 100 |
| 02:12 PM | $13.09 | Up $0.00 | $13.09 | $13.09 | 0 |
| 02:12 PM | $13.09 | Up $0.00 | $13.09 | $13.09 | 0 |
| 02:12 PM | $13.09 | Up $0.00 | $13.09 | $13.09 | 0 |
| 02:12 PM | $13.09 | Up $0.00 | $13.09 | $13.09 | 0 |
| 02:11 PM | $13.09 | Up $0.01 | $13.09 | $13.08 | 1,800 |
| 02:10 PM | $13.08 | Down $ -0.03 | $13.10 | $13.08 | 3,500 |
| 02:06 PM | $13.11 | Down $ -0.01 | $13.11 | $13.11 | 400 |
| 02:06 PM | $13.11 | Up $0.00 | $13.11 | $13.11 | 0 |
| 02:06 PM | $13.11 | Up $0.00 | $13.11 | $13.11 | 0 |
| 02:06 PM | $13.11 | Up $0.00 | $13.11 | $13.11 | 0 |
| 01:59 PM | $13.12 | Up $0.00 | $13.12 | $13.11 | 1,700 |
| 01:59 PM | $13.12 | Up $0.00 | $13.12 | $13.11 | 0 |
| 01:59 PM | $13.12 | Up $0.00 | $13.12 | $13.11 | 0 |
| 01:59 PM | $13.12 | Up $0.00 | $13.12 | $13.11 | 0 |
| 01:59 PM | $13.12 | Up $0.00 | $13.12 | $13.11 | 0 |
| 01:59 PM | $13.12 | Up $0.00 | $13.12 | $13.11 | 0 |
| 01:59 PM | $13.12 | Up $0.00 | $13.12 | $13.11 | 0 |
| 01:54 PM | $13.12 | Down $ -0.01 | $13.12 | $13.12 | 600 |
| 01:54 PM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
| 01:54 PM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
| 01:54 PM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
| 01:54 PM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
| 01:53 PM | $13.13 | Up $0.01 | $13.13 | $13.13 | 300 |
| 01:48 PM | $13.12 | Down $ -0.01 | $13.12 | $13.12 | 700 |
| 01:48 PM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
| 01:48 PM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
| 01:48 PM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
| 01:48 PM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
| 01:47 PM | $13.13 | Down $ -0.01 | $13.13 | $13.13 | 100 |
| 01:44 PM | $13.14 | Up $0.00 | $13.14 | $13.14 | 300 |
| 01:44 PM | $13.14 | Up $0.00 | $13.14 | $13.14 | 0 |
| 01:44 PM | $13.14 | Up $0.00 | $13.14 | $13.14 | 0 |
| 01:43 PM | $13.14 | Up $0.01 | $13.14 | $13.13 | 300 |
| 01:42 PM | $13.13 | Down $ -0.01 | $13.13 | $13.13 | 200 |
| 01:41 PM | $13.14 | Up $0.02 | $13.14 | $13.13 | 2,300 |
| 01:37 PM | $13.12 | Down $ -0.03 | $13.14 | $13.12 | 700 |
| 01:37 PM | $13.12 | Up $0.00 | $13.14 | $13.12 | 0 |
| 01:37 PM | $13.12 | Up $0.00 | $13.14 | $13.12 | 0 |
| 01:37 PM | $13.12 | Up $0.00 | $13.14 | $13.12 | 0 |
| 01:36 PM | $13.15 | Down $ -0.01 | $13.16 | $13.15 | 200 |
| 01:32 PM | $13.16 | Up $0.01 | $13.16 | $13.15 | 400 |
| 01:32 PM | $13.16 | Up $0.00 | $13.16 | $13.15 | 0 |
| 01:32 PM | $13.16 | Up $0.00 | $13.16 | $13.15 | 0 |
| 01:32 PM | $13.16 | Up $0.00 | $13.16 | $13.15 | 0 |
| 01:30 PM | $13.15 | Down $ -0.01 | $13.16 | $13.15 | 1,300 |
| 01:30 PM | $13.15 | Up $0.00 | $13.16 | $13.15 | 0 |
| 01:25 PM | $13.16 | Up $0.00 | $13.16 | $13.15 | 200 |
| 01:25 PM | $13.16 | Up $0.00 | $13.16 | $13.15 | 0 |
| 01:25 PM | $13.16 | Up $0.00 | $13.16 | $13.15 | 0 |
| 01:25 PM | $13.16 | Up $0.00 | $13.16 | $13.15 | 0 |
| 01:25 PM | $13.16 | Up $0.00 | $13.16 | $13.15 | 0 |
| 01:21 PM | $13.16 | Down $ -0.01 | $13.16 | $13.15 | 1,700 |
| 01:21 PM | $13.16 | Up $0.00 | $13.16 | $13.15 | 0 |
| 01:21 PM | $13.16 | Up $0.00 | $13.16 | $13.15 | 0 |
| 01:21 PM | $13.16 | Up $0.00 | $13.16 | $13.15 | 0 |
| 01:20 PM | $13.17 | Up $0.00 | $13.17 | $13.17 | 200 |
| 01:19 PM | $13.17 | Up $0.00 | $13.17 | $13.17 | 800 |
| 01:17 PM | $13.17 | Up $0.00 | $13.17 | $13.17 | 2,100 |
| 01:17 PM | $13.17 | Up $0.00 | $13.17 | $13.17 | 0 |
| 01:15 PM | $13.17 | Up $0.02 | $13.17 | $13.17 | 400 |
| 01:15 PM | $13.17 | Up $0.00 | $13.17 | $13.17 | 0 |
| 01:13 PM | $13.15 | Up $0.01 | $13.15 | $13.15 | 3,800 |
| 01:13 PM | $13.15 | Up $0.00 | $13.15 | $13.15 | 0 |
| 01:11 PM | $13.14 | Up $0.04 | $13.14 | $13.11 | 2,500 |
| 01:11 PM | $13.14 | Up $0.00 | $13.14 | $13.11 | 0 |
| 01:09 PM | $13.10 | Down $ -0.01 | $13.10 | $13.10 | 100 |
| 01:09 PM | $13.10 | Up $0.00 | $13.10 | $13.10 | 0 |
| 01:07 PM | $13.11 | Up $0.00 | $13.11 | $13.11 | 300 |
| 01:07 PM | $13.11 | Up $0.00 | $13.11 | $13.11 | 0 |
| 01:05 PM | $13.11 | Down $ -0.01 | $13.11 | $13.11 | 300 |
| 01:05 PM | $13.11 | Up $0.00 | $13.11 | $13.11 | 0 |
| 01:01 PM | $13.12 | Up $0.02 | $13.12 | $13.11 | 2,300 |
| 01:01 PM | $13.12 | Up $0.00 | $13.12 | $13.11 | 0 |
| 01:01 PM | $13.12 | Up $0.00 | $13.12 | $13.11 | 0 |
| 01:01 PM | $13.12 | Up $0.00 | $13.12 | $13.11 | 0 |
| 12:56 PM | $13.10 | Up $0.00 | $13.10 | $13.10 | 200 |
| 12:56 PM | $13.10 | Up $0.00 | $13.10 | $13.10 | 0 |
| 12:56 PM | $13.10 | Up $0.00 | $13.10 | $13.10 | 0 |
| 12:56 PM | $13.10 | Up $0.00 | $13.10 | $13.10 | 0 |
| 12:56 PM | $13.10 | Up $0.00 | $13.10 | $13.10 | 0 |
| 12:54 PM | $13.10 | Up $0.00 | $13.10 | $13.10 | 1,200 |
| 12:54 PM | $13.10 | Up $0.00 | $13.10 | $13.10 | 0 |
| 12:53 PM | $13.10 | Up $0.01 | $13.10 | $13.09 | 800 |
| 12:51 PM | $13.09 | Up $0.01 | $13.09 | $13.09 | 200 |
| 12:51 PM | $13.09 | Up $0.00 | $13.09 | $13.09 | 0 |
| 12:50 PM | $13.08 | Down $ -0.01 | $13.09 | $13.08 | 800 |
| 12:49 PM | $13.09 | Up $0.00 | $13.09 | $13.09 | 100 |
| 12:48 PM | $13.09 | Down $ -0.01 | $13.10 | $13.09 | 500 |
| 12:46 PM | $13.10 | Up $0.00 | $13.10 | $13.10 | 100 |
| 12:46 PM | $13.10 | Up $0.00 | $13.10 | $13.10 | 0 |
| 12:44 PM | $13.10 | Down $ -0.01 | $13.10 | $13.10 | 400 |
| 12:44 PM | $13.10 | Up $0.00 | $13.10 | $13.10 | 0 |
| 12:43 PM | $13.11 | Down $ -0.04 | $13.15 | $13.10 | 2,700 |
| 12:41 PM | $13.15 | Up $0.00 | $13.15 | $13.15 | 2,900 |
| 12:41 PM | $13.15 | Up $0.00 | $13.15 | $13.15 | 0 |
| 12:40 PM | $13.15 | Up $0.00 | $13.15 | $13.15 | 8,400 |
| 12:39 PM | $13.15 | Up $0.00 | $13.15 | $13.15 | 8,000 |
| 12:37 PM | $13.15 | Up $0.00 | $13.15 | $13.15 | 1,600 |
| 12:37 PM | $13.15 | Up $0.00 | $13.15 | $13.15 | 0 |
| 12:34 PM | $13.15 | Up $0.00 | $13.15 | $13.15 | 900 |
| 12:34 PM | $13.15 | Up $0.00 | $13.15 | $13.15 | 0 |
| 12:34 PM | $13.15 | Up $0.00 | $13.15 | $13.15 | 0 |
| 12:32 PM | $13.15 | Up $0.00 | $13.15 | $13.15 | 200 |
| 12:32 PM | $13.15 | Up $0.00 | $13.15 | $13.15 | 0 |
| 12:30 PM | $13.15 | Up $0.00 | $13.15 | $13.15 | 900 |
| 12:30 PM | $13.15 | Up $0.00 | $13.15 | $13.15 | 0 |
| 12:29 PM | $13.15 | Up $0.03 | $13.15 | $13.13 | 1,600 |
| 12:26 PM | $13.12 | Up $0.02 | $13.13 | $13.10 | 21,700 |
| 12:26 PM | $13.12 | Up $0.00 | $13.13 | $13.10 | 0 |
| 12:26 PM | $13.12 | Up $0.00 | $13.13 | $13.10 | 0 |
| 12:24 PM | $13.10 | Up $0.00 | $13.11 | $13.10 | 500 |
| 12:24 PM | $13.10 | Up $0.00 | $13.11 | $13.10 | 0 |
| 12:23 PM | $13.10 | Up $0.01 | $13.10 | $13.10 | 300 |
| 12:21 PM | $13.09 | Up $0.00 | $13.10 | $13.09 | 2,400 |
| 12:21 PM | $13.09 | Up $0.00 | $13.10 | $13.09 | 0 |
| 12:15 PM | $13.09 | Down $ -0.01 | $13.10 | $13.08 | 1,400 |
| 12:15 PM | $13.09 | Up $0.00 | $13.10 | $13.08 | 0 |
| 12:15 PM | $13.09 | Up $0.00 | $13.10 | $13.08 | 0 |
| 12:15 PM | $13.09 | Up $0.00 | $13.10 | $13.08 | 0 |
| 12:15 PM | $13.09 | Up $0.00 | $13.10 | $13.08 | 0 |
| 12:15 PM | $13.09 | Up $0.00 | $13.10 | $13.08 | 0 |
| 12:14 PM | $13.10 | Up $0.01 | $13.10 | $13.10 | 1,600 |
| 12:09 PM | $13.09 | Down $ -0.01 | $13.09 | $13.09 | 1,300 |
| 12:09 PM | $13.09 | Up $0.00 | $13.09 | $13.09 | 0 |
| 12:09 PM | $13.09 | Up $0.00 | $13.09 | $13.09 | 0 |
| 12:09 PM | $13.09 | Up $0.00 | $13.09 | $13.09 | 0 |
| 12:09 PM | $13.09 | Up $0.00 | $13.09 | $13.09 | 0 |
| 12:01 PM | $13.10 | Up $0.00 | $13.10 | $13.10 | 100 |
| 12:01 PM | $13.10 | Up $0.00 | $13.10 | $13.10 | 0 |
| 12:01 PM | $13.10 | Up $0.00 | $13.10 | $13.10 | 0 |
| 12:01 PM | $13.10 | Up $0.00 | $13.10 | $13.10 | 0 |
| 12:01 PM | $13.10 | Up $0.00 | $13.10 | $13.10 | 0 |
| 12:01 PM | $13.10 | Up $0.00 | $13.10 | $13.10 | 0 |
| 12:01 PM | $13.10 | Up $0.00 | $13.10 | $13.10 | 0 |
| 12:01 PM | $13.10 | Up $0.00 | $13.10 | $13.10 | 0 |
| 11:59 AM | $13.10 | Up $0.03 | $13.10 | $13.08 | 1,100 |
| 11:59 AM | $13.10 | Up $0.00 | $13.10 | $13.08 | 0 |
| 11:56 AM | $13.07 | Down $ -0.01 | $13.07 | $13.07 | 1,100 |
| 11:56 AM | $13.07 | Up $0.00 | $13.07 | $13.07 | 0 |
| 11:56 AM | $13.07 | Up $0.00 | $13.07 | $13.07 | 0 |
| 11:55 AM | $13.08 | Up $0.00 | $13.08 | $13.08 | 100 |
| 11:54 AM | $13.08 | Up $0.00 | $13.08 | $13.08 | 1,300 |
| 11:51 AM | $13.08 | Up $0.00 | $13.08 | $13.08 | 100 |
| 11:51 AM | $13.08 | Up $0.00 | $13.08 | $13.08 | 0 |
| 11:51 AM | $13.08 | Up $0.00 | $13.08 | $13.08 | 0 |
| 11:48 AM | $13.08 | Down $ -0.01 | $13.08 | $13.08 | 200 |
| 11:48 AM | $13.08 | Up $0.00 | $13.08 | $13.08 | 0 |
| 11:48 AM | $13.08 | Up $0.00 | $13.08 | $13.08 | 0 |
| 11:47 AM | $13.09 | Up $0.00 | $13.09 | $13.09 | 400 |
| 11:46 AM | $13.09 | Up $0.00 | $13.09 | $13.09 | 100 |
| 11:45 AM | $13.09 | Down $ -0.02 | $13.10 | $13.09 | 500 |
| 11:44 AM | $13.11 | Down $ -0.01 | $13.11 | $13.11 | 400 |
| 11:40 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 300 |
| 11:40 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
| 11:40 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
| 11:40 AM | $13.12 | Up $0.00 | $13.12 | $13.12 | 0 |
| 11:39 AM | $13.12 | Up $0.01 | $13.12 | $13.12 | 700 |
| 11:34 AM | $13.11 | Down $ -0.03 | $13.12 | $13.11 | 900 |
| 11:34 AM | $13.11 | Up $0.00 | $13.12 | $13.11 | 0 |
| 11:34 AM | $13.11 | Up $0.00 | $13.12 | $13.11 | 0 |
| 11:34 AM | $13.11 | Up $0.00 | $13.12 | $13.11 | 0 |
| 11:34 AM | $13.11 | Up $0.00 | $13.12 | $13.11 | 0 |
| 11:32 AM | $13.14 | Up $0.01 | $13.14 | $13.14 | 200 |
| 11:32 AM | $13.14 | Up $0.00 | $13.14 | $13.14 | 0 |
| 11:30 AM | $13.13 | Up $0.02 | $13.14 | $13.11 | 2,700 |
| 11:30 AM | $13.13 | Up $0.00 | $13.14 | $13.11 | 0 |
| 11:29 AM | $13.11 | Up $0.02 | $13.11 | $13.11 | 1,500 |
| 11:28 AM | $13.09 | Up $0.02 | $13.09 | $13.07 | 1,200 |
| 11:22 AM | $13.07 | Up $0.01 | $13.07 | $13.07 | 200 |
| 11:22 AM | $13.07 | Up $0.00 | $13.07 | $13.07 | 0 |
| 11:22 AM | $13.07 | Up $0.00 | $13.07 | $13.07 | 0 |
| 11:22 AM | $13.07 | Up $0.00 | $13.07 | $13.07 | 0 |
| 11:22 AM | $13.07 | Up $0.00 | $13.07 | $13.07 | 0 |
| 11:22 AM | $13.07 | Up $0.00 | $13.07 | $13.07 | 0 |
| 11:21 AM | $13.06 | Down $ -0.02 | $13.07 | $13.06 | 1,000 |
| 11:20 AM | $13.08 | Up $0.02 | $13.08 | $13.07 | 1,700 |
| 11:19 AM | $13.06 | Up $0.00 | $13.06 | $13.06 | 100 |
| 11:18 AM | $13.06 | Up $0.00 | $13.06 | $13.06 | 100 |
| 11:15 AM | $13.06 | Up $0.00 | $13.06 | $13.06 | 200 |
| 11:15 AM | $13.06 | Up $0.00 | $13.06 | $13.06 | 0 |
| 11:15 AM | $13.06 | Up $0.00 | $13.06 | $13.06 | 0 |
| 11:14 AM | $13.06 | Down $ -0.01 | $13.06 | $13.06 | 300 |
| 11:13 AM | $13.07 | Up $0.01 | $13.07 | $13.07 | 200 |
| 11:12 AM | $13.06 | Up $0.00 | $13.06 | $13.06 | 700 |
| 11:11 AM | $13.06 | Down $ -0.02 | $13.08 | $13.06 | 1,600 |
| 11:10 AM | $13.08 | Up $0.00 | $13.08 | $13.08 | 4,900 |
| 11:08 AM | $13.08 | Up $0.01 | $13.08 | $13.08 | 100 |
| 11:08 AM | $13.08 | Up $0.00 | $13.08 | $13.08 | 0 |
| 11:07 AM | $13.07 | Up $0.01 | $13.07 | $13.07 | 4,000 |
| 11:02 AM | $13.06 | Up $0.01 | $13.06 | $13.06 | 200 |
| 11:02 AM | $13.06 | Up $0.00 | $13.06 | $13.06 | 0 |
| 11:02 AM | $13.06 | Up $0.00 | $13.06 | $13.06 | 0 |
| 11:02 AM | $13.06 | Up $0.00 | $13.06 | $13.06 | 0 |
| 11:02 AM | $13.06 | Up $0.00 | $13.06 | $13.06 | 0 |
| 11:01 AM | $13.05 | Up $0.01 | $13.05 | $13.04 | 200 |
| 10:58 AM | $13.04 | Down $ -0.01 | $13.04 | $13.04 | 1,700 |
| 10:58 AM | $13.04 | Up $0.00 | $13.04 | $13.04 | 0 |
| 10:58 AM | $13.04 | Up $0.00 | $13.04 | $13.04 | 0 |
| 10:57 AM | $13.05 | Up $0.01 | $13.05 | $13.04 | 1,100 |
| 10:56 AM | $13.04 | Up $0.03 | $13.04 | $13.00 | 2,900 |
| 10:55 AM | $13.01 | Up $0.01 | $13.01 | $13.01 | 200 |
| 10:54 AM | $13.00 | Up $0.00 | $13.00 | $12.99 | 600 |
| 10:53 AM | $13.00 | Up $0.01 | $13.00 | $13.00 | 300 |
| 10:48 AM | $12.99 | Down $ -0.01 | $12.99 | $12.99 | 700 |
| 10:48 AM | $12.99 | Up $0.00 | $12.99 | $12.99 | 0 |
| 10:48 AM | $12.99 | Up $0.00 | $12.99 | $12.99 | 0 |
| 10:48 AM | $12.99 | Up $0.00 | $12.99 | $12.99 | 0 |
| 10:48 AM | $12.99 | Up $0.00 | $12.99 | $12.99 | 0 |
| 10:47 AM | $13.00 | Up $0.00 | $13.00 | $13.00 | 500 |
| 10:46 AM | $13.00 | Up $0.00 | $13.00 | $13.00 | 500 |
| 10:45 AM | $13.00 | Up $0.00 | $13.00 | $13.00 | 200 |
| 10:44 AM | $13.00 | Down $ -0.02 | $13.00 | $13.00 | 1,500 |
| 10:41 AM | $13.02 | Up $0.02 | $13.02 | $13.02 | 100 |
| 10:41 AM | $13.02 | Up $0.00 | $13.02 | $13.02 | 0 |
| 10:41 AM | $13.02 | Up $0.00 | $13.02 | $13.02 | 0 |
| 10:39 AM | $13.00 | Up $0.02 | $13.01 | $12.99 | 1,000 |
| 10:39 AM | $13.00 | Up $0.00 | $13.01 | $12.99 | 0 |
| 10:38 AM | $12.98 | Up $0.00 | $12.98 | $12.98 | 700 |
| 10:37 AM | $12.98 | Up $0.02 | $12.98 | $12.97 | 900 |
| 10:36 AM | $12.96 | Up $0.00 | $12.96 | $12.96 | 800 |
| 10:33 AM | $12.96 | Down $ -0.01 | $12.96 | $12.96 | 900 |
| 10:33 AM | $12.96 | Up $0.00 | $12.96 | $12.96 | 0 |
| 10:33 AM | $12.96 | Up $0.00 | $12.96 | $12.96 | 0 |
| 10:32 AM | $12.97 | Up $0.00 | $12.97 | $12.97 | 500 |
| 10:30 AM | $12.97 | Up $0.01 | $12.97 | $12.96 | 1,000 |
| 10:30 AM | $12.97 | Up $0.00 | $12.97 | $12.96 | 0 |
| 10:29 AM | $12.96 | Up $0.00 | $12.96 | $12.96 | 400 |
| 10:27 AM | $12.96 | Up $0.00 | $12.96 | $12.96 | 600 |
| 10:27 AM | $12.96 | Up $0.00 | $12.96 | $12.96 | 0 |
| 10:26 AM | $12.96 | Up $0.00 | $12.96 | $12.96 | 2,100 |
| 10:23 AM | $12.96 | Down $ -0.01 | $12.96 | $12.96 | 1,200 |
| 10:23 AM | $12.96 | Up $0.00 | $12.96 | $12.96 | 0 |
| 10:23 AM | $12.96 | Up $0.00 | $12.96 | $12.96 | 0 |
| 10:22 AM | $12.97 | Up $0.00 | $12.97 | $12.97 | 100 |
| 10:21 AM | $12.97 | Up $0.01 | $12.98 | $12.97 | 200 |
| 10:20 AM | $12.96 | Up $0.00 | $12.96 | $12.96 | 200 |
| 10:19 AM | $12.96 | Down $ -0.01 | $12.97 | $12.96 | 300 |
| 10:17 AM | $12.97 | Up $0.00 | $12.97 | $12.97 | 200 |
| 10:17 AM | $12.97 | Up $0.00 | $12.97 | $12.97 | 0 |
| 10:16 AM | $12.97 | Up $0.01 | $12.97 | $12.96 | 800 |
| 10:15 AM | $12.96 | Up $0.00 | $12.96 | $12.96 | 200 |
| 10:14 AM | $12.96 | Up $0.00 | $12.96 | $12.96 | 200 |
| 10:13 AM | $12.96 | Down $ -0.02 | $12.96 | $12.96 | 200 |
| 10:10 AM | $12.98 | Up $0.01 | $12.98 | $12.98 | 100 |
| 10:10 AM | $12.98 | Up $0.00 | $12.98 | $12.98 | 0 |
| 10:10 AM | $12.98 | Up $0.00 | $12.98 | $12.98 | 0 |
| 10:09 AM | $12.97 | Up $0.02 | $12.97 | $12.96 | 1,200 |
| 10:07 AM | $12.95 | Up $0.00 | $12.95 | $12.95 | 100 |
| 10:07 AM | $12.95 | Up $0.00 | $12.95 | $12.95 | 0 |
| 10:06 AM | $12.95 | Up $0.00 | $12.95 | $12.95 | 200 |
| 10:04 AM | $12.95 | Up $0.00 | $12.95 | $12.95 | 100 |
| 10:04 AM | $12.95 | Up $0.00 | $12.95 | $12.95 | 0 |
| 10:03 AM | $12.95 | Down $ -0.02 | $12.95 | $12.95 | 100 |
| 10:02 AM | $12.97 | Up $0.01 | $12.97 | $12.96 | 300 |
| 10:01 AM | $12.96 | Up $0.03 | $12.96 | $12.92 | 2,400 |
| 10:00 AM | $12.93 | Up $0.01 | $12.93 | $12.92 | 2,200 |
| 09:59 AM | $12.92 | Down $ -0.04 | $12.95 | $12.92 | 7,100 |
| 09:57 AM | $12.96 | Down $ -0.01 | $12.96 | $12.96 | 400 |
| 09:57 AM | $12.96 | Up $0.00 | $12.96 | $12.96 | 0 |
| 09:55 AM | $12.97 | Down $ -0.01 | $12.98 | $12.97 | 1,000 |
| 09:55 AM | $12.97 | Up $0.00 | $12.98 | $12.97 | 0 |
| 09:54 AM | $12.98 | Up $0.00 | $12.99 | $12.98 | 500 |
| 09:52 AM | $12.98 | Up $0.01 | $12.98 | $12.98 | 100 |
| 09:52 AM | $12.98 | Up $0.00 | $12.98 | $12.98 | 0 |
| 09:50 AM | $12.97 | Up $0.00 | $12.97 | $12.96 | 5,000 |
| 09:50 AM | $12.97 | Up $0.00 | $12.97 | $12.96 | 0 |
| 09:49 AM | $12.97 | Up $0.01 | $12.97 | $12.96 | 900 |
| 09:48 AM | $12.96 | Up $0.00 | $12.96 | $12.96 | 300 |
| 09:47 AM | $12.96 | Up $0.00 | $12.96 | $12.96 | 1,100 |
| 09:45 AM | $12.96 | Down $ -0.03 | $12.96 | $12.95 | 5,100 |
| 09:45 AM | $12.96 | Up $0.00 | $12.96 | $12.95 | 0 |
| 09:44 AM | $12.99 | Up $0.01 | $12.99 | $12.99 | 100 |
| 09:43 AM | $12.98 | Up $0.01 | $12.98 | $12.96 | 2,100 |
| 09:42 AM | $12.97 | Down $ -0.02 | $12.99 | $12.97 | 700 |
| 09:41 AM | $12.99 | Down $ -0.02 | $13.00 | $12.99 | 2,500 |
| 09:40 AM | $13.01 | Up $0.01 | $13.01 | $12.99 | 1,600 |
| 09:39 AM | $13.00 | Down $ -0.02 | $13.02 | $13.00 | 700 |
| 09:38 AM | $13.02 | Up $0.01 | $13.02 | $12.99 | 5,700 |
| 09:37 AM | $13.01 | Up $0.04 | $13.01 | $12.99 | 500 |
| 09:36 AM | $12.97 | Up $0.01 | $12.97 | $12.97 | 200 |
| 09:35 AM | $12.96 | Up $0.02 | $12.96 | $12.94 | 2,500 |
| 09:34 AM | $12.94 | Down $ -0.07 | $12.99 | $12.92 | 7,200 |
| 09:33 AM | $13.01 | Up $0.02 | $13.01 | $13.01 | 500 |
| 09:32 AM | $12.99 | Up $0.00 | $12.99 | $12.99 | 200 |
| 09:31 AM | $12.99 | Down $ -0.15 | $13.11 | $12.99 | 28,400 |
| 09:30 AM | $13.14 | Up $0.04 | $13.14 | $13.14 | 6,100 |
| Previous close | $13.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-04-2024 | $13.14 | $13.10 | $13.17 | $13.00 | 219,600 |
| 26-04-2024 | $13.10 | $13.16 | $13.28 | $13.10 | 296,300 |
| 25-04-2024 | $13.12 | $13.10 | $13.42 | $12.90 | 702,000 |
| 24-04-2024 | $14.43 | $14.45 | $14.45 | $14.36 | 57,400 |
| 23-04-2024 | $14.57 | $14.53 | $14.60 | $14.51 | 31,300 |
| 22-04-2024 | $14.38 | $14.37 | $14.40 | $14.33 | 37,600 |
| 19-04-2024 | $14.32 | $14.32 | $14.33 | $14.23 | 52,100 |
| 18-04-2024 | $14.30 | $14.41 | $14.44 | $14.27 | 54,100 |
| 17-04-2024 | $14.31 | $14.49 | $14.50 | $14.31 | 89,700 |
| 16-04-2024 | $14.69 | $14.61 | $14.73 | $14.56 | 68,800 |
| 15-04-2024 | $14.60 | $14.80 | $14.80 | $14.54 | 52,800 |
| 12-04-2024 | $14.70 | $14.90 | $14.90 | $14.68 | 57,500 |
| 11-04-2024 | $15.00 | $14.95 | $15.00 | $14.87 | 54,700 |
| 10-04-2024 | $14.94 | $15.05 | $15.07 | $14.87 | 134,400 |
| 09-04-2024 | $15.02 | $14.91 | $15.04 | $14.91 | 95,700 |
| 08-04-2024 | $15.00 | $15.00 | $15.09 | $14.99 | 101,600 |
| 05-04-2024 | $14.91 | $14.76 | $14.91 | $14.76 | 87,500 |
| 04-04-2024 | $14.61 | $14.62 | $14.66 | $14.55 | 121,200 |
| 03-04-2024 | $14.62 | $14.52 | $14.70 | $14.51 | 112,100 |
| 02-04-2024 | $14.51 | $14.51 | $14.56 | $14.50 | 35,000 |
| 01-04-2024 | $14.55 | $14.53 | $14.55 | $14.52 | 23,900 |
| 28-03-2024 | $14.52 | $14.54 | $14.59 | $14.50 | 161,300 |
| 27-03-2024 | $14.55 | $14.57 | $14.59 | $14.54 | 36,000 |
| 26-03-2024 | $14.50 | $14.44 | $14.53 | $14.44 | 81,600 |
| 25-03-2024 | $14.34 | $14.37 | $14.38 | $14.30 | 66,400 |
| 22-03-2024 | $14.46 | $14.47 | $14.52 | $14.42 | 36,900 |
| 21-03-2024 | $14.56 | $14.60 | $14.63 | $14.55 | 27,800 |
| 20-03-2024 | $14.58 | $14.48 | $14.59 | $14.44 | 78,000 |
| 19-03-2024 | $14.41 | $14.40 | $14.47 | $14.36 | 56,300 |
| 18-03-2024 | $14.49 | $14.45 | $14.53 | $14.42 | 106,700 |
Graphs are not available, please refer to the detailed table