Find a quote
ALMONTY INDUSTRIES INC
12.00 Down -0.88 (-7.33 %)
Delayed : 2026/01/09 17:40:00
- Previous close $12.88
- Opening $12.86
- Today High $12.94
- Today Low $11.65
- Price Bid $11.86
- Price Ask $11.86
- 52 Weeks High $14.99
- 52 Weeks Low $1.37
- Size Bid 6
- Size Ask 1
- Volume 714,287
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $12.00 | Down $ -0.02 | $12.00 | $12.00 | 45,800 |
| 03:59 PM | $12.02 | Up $0.02 | $12.03 | $12.00 | 4,900 |
| 03:58 PM | $12.00 | Up $0.00 | $12.03 | $12.00 | 11,900 |
| 03:57 PM | $12.00 | Up $0.03 | $12.00 | $11.96 | 7,000 |
| 03:56 PM | $11.97 | Up $0.02 | $11.97 | $11.93 | 7,000 |
| 03:55 PM | $11.95 | Up $0.00 | $11.95 | $11.94 | 2,300 |
| 03:54 PM | $11.95 | Down $ -0.01 | $11.95 | $11.95 | 1,300 |
| 03:53 PM | $11.96 | Up $0.00 | $11.97 | $11.94 | 5,100 |
| 03:52 PM | $11.96 | Up $0.01 | $11.96 | $11.94 | 4,400 |
| 03:51 PM | $11.95 | Up $0.01 | $11.96 | $11.95 | 5,900 |
| 03:50 PM | $11.94 | Up $0.01 | $11.95 | $11.93 | 6,500 |
| 03:49 PM | $11.93 | Down $ -0.01 | $11.94 | $11.92 | 3,200 |
| 03:48 PM | $11.94 | Down $ -0.01 | $11.97 | $11.94 | 4,600 |
| 03:47 PM | $11.95 | Up $0.01 | $11.95 | $11.95 | 1,700 |
| 03:46 PM | $11.94 | Up $0.01 | $11.94 | $11.93 | 2,200 |
| 03:45 PM | $11.93 | Up $0.02 | $11.94 | $11.92 | 3,300 |
| 03:44 PM | $11.92 | Up $0.01 | $11.93 | $11.90 | 3,400 |
| 03:43 PM | $11.90 | Down $ -0.01 | $11.92 | $11.90 | 2,500 |
| 03:42 PM | $11.91 | Down $ -0.01 | $11.92 | $11.91 | 1,100 |
| 03:41 PM | $11.92 | Up $0.04 | $11.92 | $11.89 | 2,100 |
| 03:40 PM | $11.88 | Up $0.01 | $11.89 | $11.88 | 2,300 |
| 03:39 PM | $11.87 | Up $0.00 | $11.87 | $11.85 | 1,000 |
| 03:38 PM | $11.87 | Down $ -0.01 | $11.89 | $11.87 | 2,200 |
| 03:37 PM | $11.88 | Down $ -0.04 | $11.91 | $11.88 | 3,600 |
| 03:36 PM | $11.92 | Up $0.01 | $11.92 | $11.90 | 600 |
| 03:35 PM | $11.91 | Down $0.00 | $11.92 | $11.90 | 2,900 |
| 03:34 PM | $11.92 | Up $0.05 | $11.92 | $11.87 | 1,600 |
| 03:33 PM | $11.86 | Up $0.03 | $11.86 | $11.83 | 1,200 |
| 03:32 PM | $11.83 | Up $0.02 | $11.83 | $11.82 | 1,900 |
| 03:31 PM | $11.81 | Down $ -0.01 | $11.81 | $11.81 | 1,300 |
| 03:30 PM | $11.82 | Up $0.00 | $11.82 | $11.82 | 600 |
| 03:29 PM | $11.82 | Up $0.00 | $11.82 | $11.80 | 600 |
| 03:28 PM | $11.82 | Up $0.00 | $11.82 | $11.81 | 600 |
| 03:25 PM | $11.82 | Up $0.00 | $11.82 | $11.82 | 700 |
| 03:25 PM | $11.82 | Up $0.00 | $11.82 | $11.82 | 0 |
| 03:25 PM | $11.82 | Up $0.00 | $11.82 | $11.82 | 0 |
| 03:24 PM | $11.82 | Up $0.00 | $11.83 | $11.81 | 9,400 |
| 03:23 PM | $11.82 | Down $ -0.01 | $11.82 | $11.82 | 2,000 |
| 03:22 PM | $11.83 | Up $0.01 | $11.83 | $11.82 | 400 |
| 03:21 PM | $11.82 | Down $ -0.02 | $11.83 | $11.82 | 1,100 |
| 03:20 PM | $11.84 | Up $0.01 | $11.84 | $11.84 | 600 |
| 03:19 PM | $11.83 | Up $0.01 | $11.83 | $11.82 | 1,600 |
| 03:18 PM | $11.82 | Down $ -0.05 | $11.87 | $11.82 | 4,100 |
| 03:17 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 100 |
| 03:16 PM | $11.87 | Down $ -0.01 | $11.88 | $11.87 | 900 |
| 03:15 PM | $11.88 | Up $0.02 | $11.88 | $11.87 | 1,600 |
| 03:14 PM | $11.86 | Down $ -0.01 | $11.88 | $11.86 | 3,500 |
| 03:13 PM | $11.87 | Up $0.00 | $11.88 | $11.87 | 700 |
| 03:11 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 700 |
| 03:11 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 0 |
| 03:10 PM | $11.87 | Down $ -0.01 | $11.90 | $11.87 | 1,000 |
| 03:09 PM | $11.88 | Up $0.02 | $11.88 | $11.87 | 900 |
| 03:08 PM | $11.86 | Up $0.02 | $11.87 | $11.83 | 4,700 |
| 03:07 PM | $11.84 | Up $0.03 | $11.84 | $11.82 | 1,000 |
| 03:06 PM | $11.81 | Down $ -0.03 | $11.85 | $11.81 | 2,100 |
| 03:05 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 100 |
| 03:04 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 300 |
| 03:03 PM | $11.84 | Up $0.05 | $11.84 | $11.80 | 3,100 |
| 03:02 PM | $11.79 | Up $0.00 | $11.79 | $11.79 | 100 |
| 03:01 PM | $11.79 | Up $0.01 | $11.79 | $11.79 | 500 |
| 03:00 PM | $11.78 | Up $0.00 | $11.78 | $11.78 | 400 |
| 02:59 PM | $11.78 | Up $0.00 | $11.80 | $11.78 | 4,900 |
| 02:58 PM | $11.78 | Down $ -0.02 | $11.81 | $11.78 | 2,100 |
| 02:57 PM | $11.80 | Down $ -0.01 | $11.81 | $11.78 | 1,000 |
| 02:56 PM | $11.81 | Up $0.01 | $11.81 | $11.81 | 300 |
| 02:55 PM | $11.80 | Down $ -0.01 | $11.80 | $11.80 | 900 |
| 02:54 PM | $11.81 | Up $0.06 | $11.87 | $11.75 | 8,500 |
| 02:53 PM | $11.75 | Up $0.01 | $11.75 | $11.74 | 1,800 |
| 02:52 PM | $11.74 | Down $ -0.03 | $11.74 | $11.74 | 100 |
| 02:51 PM | $11.77 | Up $0.02 | $11.77 | $11.77 | 100 |
| 02:50 PM | $11.75 | Down $ -0.02 | $11.75 | $11.75 | 200 |
| 02:49 PM | $11.77 | Down $ -0.01 | $11.77 | $11.76 | 1,100 |
| 02:48 PM | $11.78 | Up $0.01 | $11.78 | $11.77 | 1,100 |
| 02:47 PM | $11.77 | Down $ -0.01 | $11.79 | $11.77 | 1,700 |
| 02:46 PM | $11.78 | Up $0.01 | $11.78 | $11.78 | 400 |
| 02:45 PM | $11.77 | Up $0.04 | $11.77 | $11.73 | 3,100 |
| 02:44 PM | $11.73 | Up $0.01 | $11.73 | $11.71 | 1,400 |
| 02:42 PM | $11.72 | Down $ -0.01 | $11.72 | $11.71 | 2,100 |
| 02:42 PM | $11.72 | Up $0.00 | $11.72 | $11.71 | 0 |
| 02:41 PM | $11.73 | Up $0.05 | $11.73 | $11.67 | 4,900 |
| 02:40 PM | $11.68 | Up $0.00 | $11.69 | $11.67 | 3,700 |
| 02:39 PM | $11.68 | Up $0.00 | $11.68 | $11.68 | 300 |
| 02:38 PM | $11.68 | Down $ -0.02 | $11.68 | $11.68 | 1,400 |
| 02:36 PM | $11.70 | Up $0.00 | $11.70 | $11.69 | 1,000 |
| 02:36 PM | $11.70 | Up $0.00 | $11.70 | $11.69 | 0 |
| 02:35 PM | $11.70 | Down $ -0.01 | $11.70 | $11.70 | 400 |
| 02:34 PM | $11.71 | Up $0.01 | $11.71 | $11.71 | 200 |
| 02:33 PM | $11.70 | Up $0.05 | $11.70 | $11.67 | 1,900 |
| 02:32 PM | $11.65 | Down $ -0.01 | $11.66 | $11.65 | 19,500 |
| 02:31 PM | $11.66 | Down $ -0.04 | $11.68 | $11.65 | 22,100 |
| 02:30 PM | $11.70 | Up $0.01 | $11.70 | $11.70 | 100 |
| 02:29 PM | $11.69 | Up $0.00 | $11.69 | $11.66 | 2,400 |
| 02:27 PM | $11.69 | Up $0.01 | $11.69 | $11.69 | 200 |
| 02:27 PM | $11.69 | Up $0.00 | $11.69 | $11.69 | 0 |
| 02:26 PM | $11.68 | Up $0.00 | $11.69 | $11.68 | 1,800 |
| 02:25 PM | $11.68 | Up $0.01 | $11.68 | $11.68 | 200 |
| 02:24 PM | $11.67 | Down $ -0.06 | $11.71 | $11.67 | 1,000 |
| 02:23 PM | $11.73 | Up $0.02 | $11.74 | $11.73 | 1,300 |
| 02:22 PM | $11.71 | Up $0.00 | $11.71 | $11.71 | 100 |
| 02:21 PM | $11.71 | Down $ -0.03 | $11.73 | $11.71 | 1,600 |
| 02:20 PM | $11.74 | Up $0.01 | $11.74 | $11.70 | 2,800 |
| 02:19 PM | $11.73 | Up $0.00 | $11.73 | $11.73 | 300 |
| 02:17 PM | $11.73 | Down $ -0.02 | $11.73 | $11.73 | 200 |
| 02:17 PM | $11.73 | Up $0.00 | $11.73 | $11.73 | 0 |
| 02:14 PM | $11.75 | Up $0.01 | $11.75 | $11.75 | 800 |
| 02:14 PM | $11.75 | Up $0.00 | $11.75 | $11.75 | 0 |
| 02:14 PM | $11.75 | Up $0.00 | $11.75 | $11.75 | 0 |
| 02:13 PM | $11.74 | Down $ -0.01 | $11.74 | $11.74 | 500 |
| 02:12 PM | $11.75 | Up $0.00 | $11.75 | $11.75 | 700 |
| 02:11 PM | $11.75 | Down $ -0.02 | $11.77 | $11.75 | 1,800 |
| 02:10 PM | $11.77 | Up $0.00 | $11.79 | $11.77 | 2,700 |
| 02:08 PM | $11.77 | Up $0.02 | $11.77 | $11.75 | 1,300 |
| 02:08 PM | $11.77 | Up $0.00 | $11.77 | $11.75 | 0 |
| 02:07 PM | $11.75 | Up $0.02 | $11.76 | $11.74 | 1,400 |
| 02:06 PM | $11.73 | Down $ -0.05 | $11.78 | $11.73 | 3,000 |
| 02:05 PM | $11.78 | Down $ -0.01 | $11.78 | $11.77 | 1,600 |
| 02:04 PM | $11.79 | Down $ -0.02 | $11.79 | $11.79 | 100 |
| 02:03 PM | $11.81 | Up $0.00 | $11.81 | $11.79 | 4,300 |
| 02:02 PM | $11.81 | Down $ -0.03 | $11.83 | $11.81 | 8,300 |
| 02:01 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 600 |
| 02:00 PM | $11.84 | Down $ -0.02 | $11.84 | $11.83 | 600 |
| 01:58 PM | $11.86 | Down $ -0.02 | $11.86 | $11.83 | 3,400 |
| 01:58 PM | $11.86 | Up $0.00 | $11.86 | $11.83 | 0 |
| 01:56 PM | $11.88 | Up $0.00 | $11.89 | $11.88 | 400 |
| 01:56 PM | $11.88 | Up $0.00 | $11.89 | $11.88 | 0 |
| 01:55 PM | $11.88 | Up $0.01 | $11.88 | $11.88 | 500 |
| 01:54 PM | $11.87 | Down $ -0.03 | $11.87 | $11.87 | 800 |
| 01:52 PM | $11.90 | Up $0.00 | $11.90 | $11.90 | 300 |
| 01:52 PM | $11.90 | Up $0.00 | $11.90 | $11.90 | 0 |
| 01:51 PM | $11.90 | Up $0.03 | $11.90 | $11.90 | 500 |
| 01:50 PM | $11.87 | Down $ -0.06 | $11.92 | $11.87 | 900 |
| 01:49 PM | $11.93 | Up $0.01 | $11.93 | $11.93 | 700 |
| 01:48 PM | $11.92 | Up $0.02 | $11.92 | $11.89 | 1,500 |
| 01:47 PM | $11.90 | Down $ -0.04 | $11.93 | $11.90 | 7,500 |
| 01:46 PM | $11.94 | Up $0.00 | $11.96 | $11.94 | 600 |
| 01:45 PM | $11.94 | Up $0.02 | $11.94 | $11.94 | 900 |
| 01:42 PM | $11.92 | Down $ -0.03 | $11.92 | $11.92 | 700 |
| 01:42 PM | $11.92 | Up $0.00 | $11.92 | $11.92 | 0 |
| 01:42 PM | $11.92 | Up $0.00 | $11.92 | $11.92 | 0 |
| 01:41 PM | $11.95 | Up $0.01 | $11.95 | $11.95 | 400 |
| 01:40 PM | $11.94 | Up $0.02 | $11.95 | $11.94 | 700 |
| 01:39 PM | $11.92 | Down $ -0.03 | $11.93 | $11.92 | 200 |
| 01:37 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 500 |
| 01:37 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 0 |
| 01:36 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 100 |
| 01:35 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 200 |
| 01:33 PM | $11.95 | Up $0.00 | $11.96 | $11.94 | 500 |
| 01:33 PM | $11.95 | Up $0.00 | $11.96 | $11.94 | 0 |
| 01:32 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 100 |
| 01:30 PM | $11.95 | Down $ -0.01 | $11.96 | $11.95 | 500 |
| 01:30 PM | $11.95 | Up $0.00 | $11.96 | $11.95 | 0 |
| 01:28 PM | $11.96 | Up $0.02 | $11.96 | $11.96 | 400 |
| 01:28 PM | $11.96 | Up $0.00 | $11.96 | $11.96 | 0 |
| 01:27 PM | $11.94 | Down $ -0.01 | $11.94 | $11.94 | 100 |
| 01:26 PM | $11.95 | Up $0.00 | $11.95 | $11.93 | 1,600 |
| 01:25 PM | $11.95 | Up $0.01 | $11.97 | $11.95 | 1,800 |
| 01:24 PM | $11.94 | Down $ -0.05 | $11.98 | $11.94 | 600 |
| 01:23 PM | $11.99 | Up $0.02 | $11.99 | $11.99 | 500 |
| 01:21 PM | $11.97 | Down $ -0.05 | $12.01 | $11.97 | 700 |
| 01:21 PM | $11.97 | Up $0.00 | $12.01 | $11.97 | 0 |
| 01:20 PM | $12.02 | Up $0.01 | $12.02 | $12.02 | 500 |
| 01:19 PM | $12.01 | Down $ -0.02 | $12.01 | $12.01 | 300 |
| 01:18 PM | $12.03 | Up $0.01 | $12.03 | $12.01 | 500 |
| 01:17 PM | $12.02 | Down $ -0.05 | $12.06 | $12.02 | 900 |
| 01:16 PM | $12.07 | Up $0.01 | $12.07 | $12.06 | 1,000 |
| 01:15 PM | $12.06 | Up $0.03 | $12.07 | $12.03 | 1,600 |
| 01:14 PM | $12.03 | Up $0.05 | $12.03 | $11.97 | 2,700 |
| 01:13 PM | $11.98 | Up $0.00 | $11.98 | $11.98 | 600 |
| 01:12 PM | $11.98 | Up $0.02 | $11.98 | $11.97 | 600 |
| 01:10 PM | $11.96 | Up $0.02 | $11.96 | $11.93 | 700 |
| 01:10 PM | $11.96 | Up $0.00 | $11.96 | $11.93 | 0 |
| 01:09 PM | $11.94 | Down $ -0.03 | $11.95 | $11.94 | 700 |
| 01:08 PM | $11.97 | Up $0.01 | $11.97 | $11.97 | 1,100 |
| 01:07 PM | $11.96 | Down $ -0.02 | $11.96 | $11.96 | 200 |
| 01:06 PM | $11.98 | Up $0.03 | $11.98 | $11.96 | 600 |
| 01:05 PM | $11.95 | Up $0.01 | $11.96 | $11.95 | 1,500 |
| 01:04 PM | $11.94 | Up $0.00 | $11.95 | $11.91 | 2,700 |
| 01:03 PM | $11.94 | Up $0.01 | $11.94 | $11.94 | 400 |
| 01:02 PM | $11.93 | Down $ -0.08 | $12.00 | $11.93 | 11,600 |
| 01:00 PM | $12.01 | Down $ -0.03 | $12.02 | $12.01 | 1,600 |
| 01:00 PM | $12.01 | Up $0.00 | $12.02 | $12.01 | 0 |
| 12:59 PM | $12.04 | Down $ -0.02 | $12.04 | $12.02 | 11,800 |
| 12:58 PM | $12.06 | Up $0.00 | $12.06 | $12.06 | 1,000 |
| 12:57 PM | $12.06 | Up $0.02 | $12.06 | $12.04 | 400 |
| 12:56 PM | $12.04 | Down $ -0.01 | $12.05 | $12.04 | 600 |
| 12:55 PM | $12.05 | Up $0.00 | $12.05 | $12.05 | 100 |
| 12:53 PM | $12.05 | Down $ -0.02 | $12.06 | $12.05 | 1,700 |
| 12:53 PM | $12.05 | Up $0.00 | $12.06 | $12.05 | 0 |
| 12:51 PM | $12.07 | Down $ -0.03 | $12.10 | $12.05 | 14,300 |
| 12:51 PM | $12.07 | Up $0.00 | $12.10 | $12.05 | 0 |
| 12:50 PM | $12.10 | Down $ -0.01 | $12.10 | $12.10 | 300 |
| 12:49 PM | $12.11 | Down $ -0.02 | $12.11 | $12.11 | 100 |
| 12:48 PM | $12.13 | Down $ -0.01 | $12.13 | $12.13 | 600 |
| 12:44 PM | $12.14 | Down $ -0.02 | $12.14 | $12.14 | 300 |
| 12:44 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 12:44 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 12:44 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 12:41 PM | $12.16 | Up $0.01 | $12.16 | $12.15 | 200 |
| 12:41 PM | $12.16 | Up $0.00 | $12.16 | $12.15 | 0 |
| 12:41 PM | $12.16 | Up $0.00 | $12.16 | $12.15 | 0 |
| 12:40 PM | $12.15 | Down $ -0.05 | $12.16 | $12.15 | 300 |
| 12:38 PM | $12.20 | Up $0.07 | $12.20 | $12.15 | 1,700 |
| 12:38 PM | $12.20 | Up $0.00 | $12.20 | $12.15 | 0 |
| 12:37 PM | $12.13 | Down $ -0.08 | $12.22 | $12.13 | 15,500 |
| 12:34 PM | $12.21 | Up $0.00 | $12.21 | $12.21 | 100 |
| 12:34 PM | $12.21 | Up $0.00 | $12.21 | $12.21 | 0 |
| 12:34 PM | $12.21 | Up $0.00 | $12.21 | $12.21 | 0 |
| 12:33 PM | $12.21 | Up $0.00 | $12.23 | $12.21 | 2,100 |
| 12:29 PM | $12.21 | Up $0.01 | $12.21 | $12.21 | 300 |
| 12:29 PM | $12.21 | Up $0.00 | $12.21 | $12.21 | 0 |
| 12:29 PM | $12.21 | Up $0.00 | $12.21 | $12.21 | 0 |
| 12:29 PM | $12.21 | Up $0.00 | $12.21 | $12.21 | 0 |
| 12:28 PM | $12.20 | Up $0.00 | $12.21 | $12.20 | 600 |
| 12:27 PM | $12.20 | Up $0.00 | $12.20 | $12.20 | 1,600 |
| 12:26 PM | $12.20 | Down $ -0.06 | $12.28 | $12.20 | 8,200 |
| 12:24 PM | $12.26 | Up $0.00 | $12.26 | $12.26 | 100 |
| 12:24 PM | $12.26 | Up $0.00 | $12.26 | $12.26 | 0 |
| 12:21 PM | $12.26 | Down $ -0.01 | $12.27 | $12.26 | 1,600 |
| 12:21 PM | $12.26 | Up $0.00 | $12.27 | $12.26 | 0 |
| 12:21 PM | $12.26 | Up $0.00 | $12.27 | $12.26 | 0 |
| 12:20 PM | $12.27 | Up $0.01 | $12.28 | $12.25 | 6,800 |
| 12:19 PM | $12.26 | Up $0.00 | $12.27 | $12.26 | 2,800 |
| 12:18 PM | $12.26 | Up $0.00 | $12.26 | $12.26 | 200 |
| 12:16 PM | $12.26 | Up $0.00 | $12.26 | $12.26 | 100 |
| 12:16 PM | $12.26 | Up $0.00 | $12.26 | $12.26 | 0 |
| 12:15 PM | $12.26 | Down $ -0.01 | $12.27 | $12.26 | 3,700 |
| 12:14 PM | $12.27 | Up $0.00 | $12.27 | $12.27 | 1,600 |
| 12:12 PM | $12.27 | Up $0.00 | $12.28 | $12.27 | 300 |
| 12:12 PM | $12.27 | Up $0.00 | $12.28 | $12.27 | 0 |
| 12:11 PM | $12.27 | Up $0.00 | $12.27 | $12.27 | 100 |
| 12:10 PM | $12.27 | Down $ -0.04 | $12.31 | $12.27 | 2,400 |
| 12:09 PM | $12.31 | Down $ -0.01 | $12.32 | $12.31 | 500 |
| 12:00 PM | $12.32 | Up $0.00 | $12.32 | $12.30 | 1,200 |
| 12:00 PM | $12.32 | Up $0.00 | $12.32 | $12.30 | 0 |
| 12:00 PM | $12.32 | Up $0.00 | $12.32 | $12.30 | 0 |
| 12:00 PM | $12.32 | Up $0.00 | $12.32 | $12.30 | 0 |
| 12:00 PM | $12.32 | Up $0.00 | $12.32 | $12.30 | 0 |
| 12:00 PM | $12.32 | Up $0.00 | $12.32 | $12.30 | 0 |
| 12:00 PM | $12.32 | Up $0.00 | $12.32 | $12.30 | 0 |
| 12:00 PM | $12.32 | Up $0.00 | $12.32 | $12.30 | 0 |
| 12:00 PM | $12.32 | Up $0.00 | $12.32 | $12.30 | 0 |
| 11:56 AM | $12.32 | Up $0.03 | $12.33 | $12.30 | 1,400 |
| 11:56 AM | $12.32 | Up $0.00 | $12.33 | $12.30 | 0 |
| 11:56 AM | $12.32 | Up $0.00 | $12.33 | $12.30 | 0 |
| 11:56 AM | $12.32 | Up $0.00 | $12.33 | $12.30 | 0 |
| 11:55 AM | $12.29 | Up $0.00 | $12.29 | $12.29 | 500 |
| 11:53 AM | $12.29 | Up $0.01 | $12.29 | $12.29 | 300 |
| 11:53 AM | $12.29 | Up $0.00 | $12.29 | $12.29 | 0 |
| 11:52 AM | $12.28 | Down $ -0.05 | $12.32 | $12.28 | 12,300 |
| 11:48 AM | $12.33 | Up $0.03 | $12.33 | $12.31 | 700 |
| 11:48 AM | $12.33 | Up $0.00 | $12.33 | $12.31 | 0 |
| 11:48 AM | $12.33 | Up $0.00 | $12.33 | $12.31 | 0 |
| 11:48 AM | $12.33 | Up $0.00 | $12.33 | $12.31 | 0 |
| 11:47 AM | $12.30 | Up $0.01 | $12.30 | $12.29 | 900 |
| 11:46 AM | $12.29 | Down $ -0.01 | $12.30 | $12.29 | 800 |
| 11:45 AM | $12.30 | Down $ -0.05 | $12.35 | $12.30 | 9,100 |
| 11:44 AM | $12.35 | Up $0.01 | $12.35 | $12.35 | 300 |
| 11:42 AM | $12.34 | Up $0.00 | $12.34 | $12.34 | 300 |
| 11:42 AM | $12.34 | Up $0.00 | $12.34 | $12.34 | 0 |
| 11:41 AM | $12.34 | Up $0.00 | $12.36 | $12.34 | 700 |
| 11:40 AM | $12.34 | Down $ -0.03 | $12.37 | $12.34 | 1,500 |
| 11:39 AM | $12.37 | Down $ -0.01 | $12.37 | $12.37 | 1,100 |
| 11:35 AM | $12.38 | Down $ -0.02 | $12.41 | $12.38 | 1,100 |
| 11:35 AM | $12.38 | Up $0.00 | $12.41 | $12.38 | 0 |
| 11:35 AM | $12.38 | Up $0.00 | $12.41 | $12.38 | 0 |
| 11:35 AM | $12.38 | Up $0.00 | $12.41 | $12.38 | 0 |
| 11:34 AM | $12.40 | Down $ -0.01 | $12.40 | $12.40 | 100 |
| 11:32 AM | $12.41 | Down $ -0.03 | $12.41 | $12.41 | 100 |
| 11:32 AM | $12.41 | Up $0.00 | $12.41 | $12.41 | 0 |
| 11:31 AM | $12.44 | Up $0.00 | $12.44 | $12.43 | 400 |
| 11:30 AM | $12.44 | Up $0.00 | $12.44 | $12.43 | 200 |
| 11:29 AM | $12.44 | Up $0.00 | $12.45 | $12.44 | 500 |
| 11:28 AM | $12.44 | Up $0.05 | $12.44 | $12.39 | 900 |
| 11:27 AM | $12.39 | Down $ -0.01 | $12.40 | $12.39 | 600 |
| 11:26 AM | $12.40 | Up $0.00 | $12.40 | $12.39 | 2,400 |
| 11:25 AM | $12.40 | Down $ -0.04 | $12.42 | $12.40 | 400 |
| 11:23 AM | $12.44 | Up $0.02 | $12.44 | $12.44 | 100 |
| 11:23 AM | $12.44 | Up $0.00 | $12.44 | $12.44 | 0 |
| 11:22 AM | $12.42 | Up $0.00 | $12.42 | $12.42 | 100 |
| 11:21 AM | $12.42 | Down $ -0.01 | $12.42 | $12.41 | 800 |
| 11:20 AM | $12.43 | Up $0.01 | $12.43 | $12.43 | 200 |
| 11:19 AM | $12.42 | Up $0.10 | $12.43 | $12.33 | 5,800 |
| 11:18 AM | $12.32 | Up $0.00 | $12.33 | $12.32 | 500 |
| 11:16 AM | $12.32 | Down $ -0.01 | $12.33 | $12.32 | 600 |
| 11:16 AM | $12.32 | Up $0.00 | $12.33 | $12.32 | 0 |
| 11:14 AM | $12.33 | Up $0.00 | $12.33 | $12.33 | 100 |
| 11:14 AM | $12.33 | Up $0.00 | $12.33 | $12.33 | 0 |
| 11:10 AM | $12.33 | Down $ -0.03 | $12.34 | $12.32 | 1,800 |
| 11:10 AM | $12.33 | Up $0.00 | $12.34 | $12.32 | 0 |
| 11:10 AM | $12.33 | Up $0.00 | $12.34 | $12.32 | 0 |
| 11:10 AM | $12.33 | Up $0.00 | $12.34 | $12.32 | 0 |
| 11:09 AM | $12.36 | Up $0.01 | $12.36 | $12.36 | 300 |
| 11:07 AM | $12.35 | Up $0.03 | $12.36 | $12.33 | 3,000 |
| 11:07 AM | $12.35 | Up $0.00 | $12.36 | $12.33 | 0 |
| 11:06 AM | $12.32 | Down $ -0.02 | $12.34 | $12.32 | 400 |
| 11:03 AM | $12.34 | Down $ -0.03 | $12.36 | $12.33 | 3,600 |
| 11:03 AM | $12.34 | Up $0.00 | $12.36 | $12.33 | 0 |
| 11:03 AM | $12.34 | Up $0.00 | $12.36 | $12.33 | 0 |
| 11:02 AM | $12.37 | Up $0.01 | $12.37 | $12.37 | 100 |
| 11:01 AM | $12.36 | Up $0.01 | $12.37 | $12.35 | 500 |
| 10:59 AM | $12.35 | Up $0.02 | $12.35 | $12.35 | 200 |
| 10:59 AM | $12.35 | Up $0.00 | $12.35 | $12.35 | 0 |
| 10:58 AM | $12.33 | Up $0.03 | $12.33 | $12.33 | 200 |
| 10:57 AM | $12.30 | Up $0.01 | $12.30 | $12.30 | 900 |
| 10:56 AM | $12.29 | Down $ -0.01 | $12.29 | $12.29 | 200 |
| 10:54 AM | $12.30 | Up $0.01 | $12.30 | $12.29 | 1,600 |
| 10:54 AM | $12.30 | Up $0.00 | $12.30 | $12.29 | 0 |
| 10:53 AM | $12.29 | Down $ -0.05 | $12.35 | $12.29 | 9,700 |
| 10:52 AM | $12.34 | Down $ -0.02 | $12.34 | $12.34 | 200 |
| 10:51 AM | $12.36 | Up $0.00 | $12.37 | $12.36 | 800 |
| 10:50 AM | $12.36 | Up $0.03 | $12.36 | $12.34 | 1,400 |
| 10:49 AM | $12.33 | Up $0.03 | $12.33 | $12.31 | 1,200 |
| 10:48 AM | $12.30 | Up $0.03 | $12.31 | $12.29 | 5,600 |
| 10:47 AM | $12.27 | Down $ -0.04 | $12.32 | $12.27 | 1,200 |
| 10:46 AM | $12.31 | Up $0.02 | $12.31 | $12.31 | 500 |
| 10:45 AM | $12.29 | Up $0.01 | $12.32 | $12.28 | 1,200 |
| 10:44 AM | $12.28 | Down $ -0.01 | $12.29 | $12.28 | 300 |
| 10:43 AM | $12.29 | Down $ -0.03 | $12.30 | $12.29 | 200 |
| 10:42 AM | $12.32 | Down $ -0.04 | $12.34 | $12.32 | 1,900 |
| 10:41 AM | $12.36 | Up $0.07 | $12.36 | $12.30 | 2,800 |
| 10:40 AM | $12.29 | Up $0.02 | $12.32 | $12.29 | 2,900 |
| 10:39 AM | $12.27 | Down $ -0.13 | $12.38 | $12.27 | 9,400 |
| 10:38 AM | $12.40 | Up $0.03 | $12.40 | $12.35 | 10,000 |
| 10:37 AM | $12.37 | Down $ -0.02 | $12.37 | $12.37 | 500 |
| 10:36 AM | $12.39 | Down $ -0.01 | $12.39 | $12.39 | 200 |
| 10:35 AM | $12.40 | Down $ -0.02 | $12.43 | $12.40 | 2,400 |
| 10:34 AM | $12.42 | Down $ -0.06 | $12.48 | $12.42 | 21,100 |
| 10:33 AM | $12.48 | Down $ -0.08 | $12.56 | $12.48 | 5,500 |
| 10:31 AM | $12.56 | Up $0.03 | $12.56 | $12.56 | 200 |
| 10:31 AM | $12.56 | Up $0.00 | $12.56 | $12.56 | 0 |
| 10:30 AM | $12.53 | Down $ -0.03 | $12.57 | $12.53 | 800 |
| 10:29 AM | $12.56 | Down $ -0.02 | $12.57 | $12.53 | 2,300 |
| 10:27 AM | $12.58 | Up $0.00 | $12.59 | $12.58 | 1,200 |
| 10:27 AM | $12.58 | Up $0.00 | $12.59 | $12.58 | 0 |
| 10:25 AM | $12.58 | Up $0.01 | $12.58 | $12.58 | 400 |
| 10:25 AM | $12.58 | Up $0.00 | $12.58 | $12.58 | 0 |
| 10:24 AM | $12.57 | Down $ -0.01 | $12.57 | $12.57 | 100 |
| 10:23 AM | $12.58 | Up $0.01 | $12.58 | $12.58 | 200 |
| 10:22 AM | $12.57 | Up $0.01 | $12.57 | $12.56 | 300 |
| 10:21 AM | $12.56 | Up $0.02 | $12.57 | $12.56 | 800 |
| 10:20 AM | $12.54 | Down $ -0.02 | $12.55 | $12.54 | 2,600 |
| 10:19 AM | $12.56 | Down $ -0.02 | $12.57 | $12.56 | 300 |
| 10:17 AM | $12.58 | Up $0.00 | $12.58 | $12.58 | 300 |
| 10:17 AM | $12.58 | Up $0.00 | $12.58 | $12.58 | 0 |
| 10:16 AM | $12.58 | Up $0.03 | $12.59 | $12.58 | 500 |
| 10:14 AM | $12.55 | Down $ -0.02 | $12.56 | $12.55 | 600 |
| 10:14 AM | $12.55 | Up $0.00 | $12.56 | $12.55 | 0 |
| 10:13 AM | $12.57 | Down $ -0.04 | $12.60 | $12.57 | 500 |
| 10:12 AM | $12.61 | Up $0.04 | $12.63 | $12.59 | 3,600 |
| 10:11 AM | $12.57 | Up $0.01 | $12.60 | $12.57 | 400 |
| 10:10 AM | $12.56 | Up $0.00 | $12.57 | $12.56 | 700 |
| 10:09 AM | $12.56 | Up $0.01 | $12.56 | $12.55 | 600 |
| 10:08 AM | $12.55 | Up $0.03 | $12.55 | $12.50 | 4,400 |
| 10:07 AM | $12.52 | Down $ -0.04 | $12.53 | $12.52 | 2,100 |
| 10:06 AM | $12.56 | Down $0.00 | $12.56 | $12.55 | 500 |
| 10:05 AM | $12.57 | Down $ -0.04 | $12.59 | $12.54 | 8,300 |
| 10:04 AM | $12.60 | Up $0.00 | $12.60 | $12.60 | 300 |
| 10:03 AM | $12.60 | Down $ -0.02 | $12.60 | $12.59 | 900 |
| 10:02 AM | $12.62 | Up $0.00 | $12.62 | $12.60 | 400 |
| 10:00 AM | $12.62 | Down $ -0.01 | $12.64 | $12.62 | 200 |
| 10:00 AM | $12.62 | Up $0.00 | $12.64 | $12.62 | 0 |
| 09:59 AM | $12.63 | Up $0.02 | $12.63 | $12.63 | 1,200 |
| 09:58 AM | $12.61 | Down $ -0.03 | $12.61 | $12.60 | 1,300 |
| 09:57 AM | $12.64 | Down $ -0.01 | $12.64 | $12.64 | 100 |
| 09:56 AM | $12.64 | Up $0.01 | $12.64 | $12.62 | 300 |
| 09:55 AM | $12.63 | Down $ -0.03 | $12.64 | $12.63 | 300 |
| 09:54 AM | $12.66 | Up $0.03 | $12.66 | $12.65 | 200 |
| 09:53 AM | $12.63 | Down $ -0.04 | $12.63 | $12.62 | 400 |
| 09:52 AM | $12.67 | Up $0.03 | $12.67 | $12.67 | 600 |
| 09:51 AM | $12.64 | Down $ -0.01 | $12.64 | $12.64 | 100 |
| 09:50 AM | $12.65 | Up $0.00 | $12.69 | $12.65 | 600 |
| 09:49 AM | $12.65 | Down $ -0.05 | $12.69 | $12.65 | 1,700 |
| 09:48 AM | $12.70 | Down $ -0.03 | $12.71 | $12.70 | 200 |
| 09:47 AM | $12.73 | Up $0.00 | $12.73 | $12.73 | 100 |
| 09:46 AM | $12.73 | Up $0.01 | $12.75 | $12.73 | 1,100 |
| 09:45 AM | $12.72 | Down $ -0.01 | $12.72 | $12.71 | 600 |
| 09:44 AM | $12.73 | Up $0.06 | $12.76 | $12.73 | 1,800 |
| 09:43 AM | $12.67 | Down $ -0.05 | $12.69 | $12.66 | 4,200 |
| 09:42 AM | $12.72 | Down $ -0.02 | $12.74 | $12.70 | 4,200 |
| 09:41 AM | $12.74 | Up $0.02 | $12.74 | $12.74 | 800 |
| 09:40 AM | $12.72 | Up $0.02 | $12.72 | $12.71 | 1,100 |
| 09:39 AM | $12.70 | Up $0.00 | $12.71 | $12.70 | 800 |
| 09:38 AM | $12.70 | Up $0.02 | $12.71 | $12.68 | 700 |
| 09:37 AM | $12.68 | Down $ -0.07 | $12.74 | $12.67 | 2,500 |
| 09:36 AM | $12.75 | Up $0.10 | $12.76 | $12.68 | 7,900 |
| 09:35 AM | $12.65 | Up $0.00 | $12.67 | $12.59 | 3,200 |
| 09:34 AM | $12.65 | Up $0.02 | $12.67 | $12.53 | 8,400 |
| 09:33 AM | $12.63 | Up $0.01 | $12.67 | $12.60 | 3,000 |
| 09:32 AM | $12.62 | Down $ -0.26 | $12.89 | $12.58 | 9,200 |
| 09:31 AM | $12.88 | Down $ -0.01 | $12.91 | $12.88 | 1,500 |
| 09:30 AM | $12.89 | Up $0.01 | $12.94 | $12.80 | 26,000 |
| Previous close | $12.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/01/2026 | $12.00 | $12.30 | $12.32 | $11.65 | 454,700 |
| 08/01/2026 | $12.88 | $13.30 | $13.30 | $12.83 | 380,400 |
| 07/01/2026 | $13.14 | $12.98 | $13.18 | $12.72 | 462,500 |
| 06/01/2026 | $13.43 | $13.57 | $13.61 | $13.31 | 345,300 |
| 05/01/2026 | $13.22 | $12.83 | $13.25 | $12.76 | 498,000 |
| 02/01/2026 | $12.03 | $11.94 | $12.11 | $11.90 | 227,700 |
| 31/12/2025 | $12.07 | $12.16 | $12.22 | $11.98 | 121,200 |
| 30/12/2025 | $12.12 | $12.50 | $12.53 | $12.12 | 337,300 |
| 29/12/2025 | $12.66 | $12.81 | $12.87 | $12.66 | 360,700 |
| 24/12/2025 | $12.93 | $12.63 | $13.01 | $12.62 | 135,000 |
| 23/12/2025 | $12.13 | $11.90 | $12.13 | $11.87 | 254,000 |
| 22/12/2025 | $12.17 | $12.13 | $12.17 | $11.98 | 337,500 |
| 19/12/2025 | $11.82 | $11.82 | $11.88 | $11.35 | 6,547,100 |
| 18/12/2025 | $11.52 | $11.71 | $11.89 | $11.50 | 598,900 |
| 17/12/2025 | $10.81 | $11.18 | $11.24 | $10.80 | 680,400 |
| 16/12/2025 | $10.99 | $10.61 | $11.00 | $10.59 | 692,000 |
| 15/12/2025 | $10.07 | $10.18 | $10.19 | $9.90 | 920,300 |
| 12/12/2025 | $9.32 | $9.22 | $9.53 | $9.22 | 226,900 |
| 11/12/2025 | $9.25 | $9.36 | $9.45 | $9.22 | 229,500 |
| 10/12/2025 | $9.36 | $9.26 | $9.58 | $9.13 | 257,000 |
| 09/12/2025 | $9.80 | $9.64 | $9.91 | $9.49 | 397,400 |
| 08/12/2025 | $10.93 | $10.93 | $11.31 | $10.88 | 229,800 |
| 05/12/2025 | $9.99 | $10.02 | $10.05 | $9.88 | 137,700 |
| 04/12/2025 | $10.04 | $9.88 | $10.08 | $9.82 | 357,400 |
| 03/12/2025 | $9.32 | $9.37 | $9.52 | $9.31 | 204,300 |
| 02/12/2025 | $9.51 | $9.14 | $9.72 | $9.11 | 326,100 |
| 01/12/2025 | $8.96 | $8.75 | $9.06 | $8.74 | 184,200 |
| 28/11/2025 | $9.46 | $9.41 | $9.57 | $9.37 | 192,500 |
| 27/11/2025 | $9.15 | $8.96 | $9.17 | $8.95 | 162,600 |
| 26/11/2025 | $8.93 | $8.66 | $9.13 | $8.62 | 299,700 |
Graphs are not available, please refer to the detailed table