Find a quote
BLACKBERRY LIMITED
12.04 Down -0.11 (-0.91 %)
Delayed : 2026/07/27 07:40:09
- Previous close $12.15
- Opening $12.24
- Today High $12.38
- Today Low $11.82
- Price Bid $12.15
- Price Ask $12.15
- 52 Weeks High $18.45
- 52 Weeks Low $4.35
- Size Bid 252
- Size Ask 41
- Volume 1,725,101
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $12.04 | Up $0.02 | $12.04 | $12.04 | 101,700 |
| 03:59 PM | $12.02 | Up $0.00 | $12.04 | $12.02 | 14,600 |
| 03:58 PM | $12.02 | Up $0.00 | $12.04 | $12.02 | 6,400 |
| 03:57 PM | $12.02 | Down $ -0.01 | $12.03 | $12.02 | 17,900 |
| 03:56 PM | $12.03 | Down $ -0.02 | $12.04 | $12.02 | 16,200 |
| 03:55 PM | $12.05 | Up $0.02 | $12.05 | $12.03 | 11,000 |
| 03:54 PM | $12.03 | Up $0.00 | $12.04 | $12.02 | 9,400 |
| 03:53 PM | $12.03 | Up $0.01 | $12.03 | $12.02 | 6,300 |
| 03:52 PM | $12.02 | Up $0.01 | $12.02 | $12.01 | 6,000 |
| 03:51 PM | $12.01 | Up $0.01 | $12.01 | $12.00 | 8,200 |
| 03:50 PM | $12.00 | Down $ -0.03 | $12.04 | $12.00 | 12,600 |
| 03:49 PM | $12.03 | Up $0.00 | $12.03 | $12.02 | 5,300 |
| 03:48 PM | $12.03 | Up $0.01 | $12.03 | $12.02 | 2,200 |
| 03:47 PM | $12.02 | Up $0.02 | $12.02 | $12.00 | 9,300 |
| 03:46 PM | $12.00 | Up $0.00 | $12.01 | $11.99 | 17,100 |
| 03:45 PM | $12.00 | Up $0.00 | $12.01 | $12.00 | 3,200 |
| 03:44 PM | $12.00 | Up $0.01 | $12.00 | $11.99 | 64,800 |
| 03:43 PM | $11.99 | Up $0.00 | $11.99 | $11.99 | 6,600 |
| 03:42 PM | $11.99 | Down $ -0.01 | $12.00 | $11.99 | 16,200 |
| 03:41 PM | $12.00 | Down $ -0.02 | $12.02 | $12.00 | 3,500 |
| 03:40 PM | $12.02 | Down $0.00 | $12.02 | $12.02 | 500 |
| 03:39 PM | $12.02 | Down $ -0.01 | $12.03 | $12.02 | 2,300 |
| 03:38 PM | $12.03 | Up $0.00 | $12.03 | $12.02 | 1,100 |
| 03:37 PM | $12.03 | Up $0.00 | $12.04 | $12.03 | 5,700 |
| 03:36 PM | $12.03 | Down $ -0.02 | $12.05 | $12.03 | 1,900 |
| 03:35 PM | $12.05 | Up $0.01 | $12.05 | $12.04 | 2,200 |
| 03:34 PM | $12.04 | Up $0.01 | $12.04 | $12.04 | 2,400 |
| 03:33 PM | $12.03 | Down $ -0.03 | $12.06 | $12.03 | 10,300 |
| 03:32 PM | $12.06 | Up $0.00 | $12.06 | $12.05 | 1,000 |
| 03:31 PM | $12.05 | Up $0.00 | $12.06 | $12.05 | 2,200 |
| 03:30 PM | $12.05 | Up $0.02 | $12.06 | $12.03 | 12,600 |
| 03:29 PM | $12.03 | Down $ -0.01 | $12.04 | $12.03 | 5,200 |
| 03:28 PM | $12.04 | Up $0.02 | $12.04 | $12.02 | 1,300 |
| 03:27 PM | $12.02 | Up $0.00 | $12.03 | $12.02 | 900 |
| 03:26 PM | $12.02 | Up $0.00 | $12.02 | $12.02 | 2,000 |
| 03:25 PM | $12.02 | Up $0.00 | $12.02 | $12.02 | 2,200 |
| 03:24 PM | $12.02 | Up $0.00 | $12.02 | $12.01 | 4,300 |
| 03:23 PM | $12.02 | Down $ -0.01 | $12.03 | $12.02 | 3,300 |
| 03:22 PM | $12.03 | Up $0.00 | $12.04 | $12.03 | 1,000 |
| 03:21 PM | $12.03 | Up $0.00 | $12.03 | $12.03 | 500 |
| 03:20 PM | $12.03 | Up $0.00 | $12.03 | $12.02 | 2,600 |
| 03:18 PM | $12.03 | Up $0.00 | $12.03 | $12.03 | 200 |
| 03:18 PM | $12.03 | Up $0.00 | $12.03 | $12.03 | 0 |
| 03:17 PM | $12.03 | Up $0.02 | $12.03 | $12.01 | 1,700 |
| 03:15 PM | $12.01 | Up $0.01 | $12.01 | $12.01 | 100 |
| 03:15 PM | $12.01 | Up $0.00 | $12.01 | $12.01 | 0 |
| 03:14 PM | $12.00 | Down $ -0.01 | $12.02 | $12.00 | 900 |
| 03:13 PM | $12.01 | Down $ -0.02 | $12.02 | $12.01 | 5,700 |
| 03:12 PM | $12.03 | Up $0.02 | $12.03 | $12.02 | 1,100 |
| 03:11 PM | $12.01 | Down $ -0.01 | $12.02 | $12.01 | 600 |
| 03:10 PM | $12.02 | Up $0.00 | $12.02 | $12.01 | 1,100 |
| 03:09 PM | $12.02 | Down $0.00 | $12.03 | $12.02 | 2,900 |
| 03:07 PM | $12.02 | Down $ -0.04 | $12.05 | $12.02 | 3,000 |
| 03:07 PM | $12.02 | Up $0.00 | $12.05 | $12.02 | 0 |
| 03:06 PM | $12.06 | Down $ -0.01 | $12.06 | $12.06 | 600 |
| 03:05 PM | $12.06 | Up $0.01 | $12.06 | $12.05 | 500 |
| 03:04 PM | $12.05 | Up $0.01 | $12.05 | $12.05 | 1,800 |
| 03:03 PM | $12.04 | Down $ -0.01 | $12.05 | $12.04 | 200 |
| 03:02 PM | $12.05 | Down $ -0.01 | $12.06 | $12.05 | 1,400 |
| 03:01 PM | $12.06 | Up $0.01 | $12.07 | $12.06 | 2,400 |
| 03:00 PM | $12.05 | Down $ -0.02 | $12.06 | $12.05 | 700 |
| 02:59 PM | $12.07 | Up $0.00 | $12.07 | $12.06 | 3,000 |
| 02:58 PM | $12.07 | Up $0.00 | $12.07 | $12.07 | 1,000 |
| 02:57 PM | $12.07 | Down $ -0.01 | $12.08 | $12.07 | 4,400 |
| 02:56 PM | $12.08 | Up $0.01 | $12.08 | $12.07 | 1,900 |
| 02:55 PM | $12.07 | Up $0.00 | $12.07 | $12.06 | 900 |
| 02:54 PM | $12.07 | Up $0.00 | $12.07 | $12.07 | 4,100 |
| 02:53 PM | $12.07 | Up $0.00 | $12.08 | $12.07 | 200 |
| 02:52 PM | $12.07 | Up $0.00 | $12.07 | $12.07 | 100 |
| 02:51 PM | $12.07 | Down $ -0.01 | $12.09 | $12.07 | 2,800 |
| 02:50 PM | $12.08 | Up $0.01 | $12.08 | $12.08 | 600 |
| 02:48 PM | $12.07 | Up $0.00 | $12.07 | $12.07 | 600 |
| 02:48 PM | $12.07 | Up $0.00 | $12.07 | $12.07 | 0 |
| 02:47 PM | $12.07 | Up $0.01 | $12.07 | $12.06 | 2,200 |
| 02:46 PM | $12.06 | Up $0.02 | $12.06 | $12.05 | 4,700 |
| 02:45 PM | $12.04 | Up $0.04 | $12.04 | $12.01 | 15,800 |
| 02:42 PM | $12.00 | Up $0.00 | $12.00 | $12.00 | 2,900 |
| 02:42 PM | $12.00 | Up $0.00 | $12.00 | $12.00 | 0 |
| 02:42 PM | $12.00 | Up $0.00 | $12.00 | $12.00 | 0 |
| 02:41 PM | $12.00 | Down $ -0.01 | $12.01 | $12.00 | 1,400 |
| 02:40 PM | $12.01 | Down $ -0.01 | $12.01 | $12.01 | 3,300 |
| 02:39 PM | $12.02 | Up $0.00 | $12.02 | $12.01 | 2,900 |
| 02:38 PM | $12.02 | Up $0.00 | $12.03 | $12.02 | 2,100 |
| 02:37 PM | $12.02 | Up $0.00 | $12.02 | $12.01 | 700 |
| 02:36 PM | $12.02 | Up $0.00 | $12.03 | $12.02 | 3,200 |
| 02:35 PM | $12.02 | Up $0.00 | $12.02 | $12.02 | 700 |
| 02:34 PM | $12.02 | Down $ -0.01 | $12.03 | $12.02 | 3,900 |
| 02:32 PM | $12.03 | Up $0.00 | $12.03 | $12.03 | 500 |
| 02:32 PM | $12.03 | Up $0.00 | $12.03 | $12.03 | 0 |
| 02:31 PM | $12.03 | Up $0.00 | $12.03 | $12.02 | 4,500 |
| 02:30 PM | $12.03 | Up $0.01 | $12.03 | $12.02 | 900 |
| 02:29 PM | $12.02 | Up $0.01 | $12.02 | $12.01 | 8,900 |
| 02:28 PM | $12.01 | Up $0.00 | $12.01 | $12.01 | 2,400 |
| 02:27 PM | $12.01 | Up $0.00 | $12.01 | $12.01 | 1,400 |
| 02:26 PM | $12.01 | Up $0.00 | $12.01 | $12.01 | 2,100 |
| 02:25 PM | $12.01 | Down $ -0.01 | $12.01 | $12.00 | 4,000 |
| 02:24 PM | $12.02 | Down $0.00 | $12.02 | $12.01 | 1,700 |
| 02:23 PM | $12.02 | Up $0.01 | $12.03 | $12.01 | 1,600 |
| 02:22 PM | $12.01 | Up $0.01 | $12.01 | $12.00 | 9,400 |
| 02:21 PM | $12.00 | Up $0.00 | $12.01 | $12.00 | 300 |
| 02:20 PM | $12.00 | Up $0.00 | $12.01 | $12.00 | 1,500 |
| 02:19 PM | $12.00 | Up $0.01 | $12.00 | $12.00 | 2,500 |
| 02:18 PM | $11.99 | Down $ -0.04 | $12.02 | $11.98 | 8,600 |
| 02:17 PM | $12.04 | Down $0.00 | $12.05 | $12.02 | 8,900 |
| 02:16 PM | $12.04 | Up $0.00 | $12.05 | $12.04 | 500 |
| 02:15 PM | $12.04 | Down $ -0.01 | $12.04 | $12.04 | 200 |
| 02:14 PM | $12.05 | Down $ -0.01 | $12.05 | $12.04 | 4,600 |
| 02:13 PM | $12.05 | Down $ -0.02 | $12.07 | $12.05 | 500 |
| 02:12 PM | $12.07 | Down $0.00 | $12.08 | $12.07 | 1,300 |
| 02:11 PM | $12.08 | Up $0.00 | $12.08 | $12.07 | 2,000 |
| 02:10 PM | $12.07 | Down $0.00 | $12.08 | $12.07 | 4,000 |
| 02:09 PM | $12.08 | Up $0.01 | $12.08 | $12.07 | 500 |
| 02:08 PM | $12.07 | Up $0.00 | $12.07 | $12.07 | 200 |
| 02:07 PM | $12.06 | Down $0.00 | $12.08 | $12.06 | 5,600 |
| 02:06 PM | $12.07 | Up $0.01 | $12.07 | $12.05 | 8,800 |
| 02:05 PM | $12.05 | Down $ -0.01 | $12.05 | $12.05 | 100 |
| 02:04 PM | $12.06 | Up $0.01 | $12.06 | $12.05 | 1,100 |
| 02:03 PM | $12.05 | Down $ -0.01 | $12.05 | $12.05 | 2,300 |
| 02:02 PM | $12.06 | Down $ -0.02 | $12.07 | $12.06 | 2,500 |
| 02:01 PM | $12.08 | Up $0.00 | $12.08 | $12.08 | 1,500 |
| 02:00 PM | $12.08 | Up $0.00 | $12.08 | $12.08 | 100 |
| 01:59 PM | $12.08 | Up $0.00 | $12.09 | $12.08 | 800 |
| 01:58 PM | $12.08 | Up $0.00 | $12.08 | $12.08 | 1,100 |
| 01:57 PM | $12.08 | Down $ -0.01 | $12.08 | $12.08 | 2,300 |
| 01:56 PM | $12.09 | Up $0.01 | $12.09 | $12.08 | 2,400 |
| 01:55 PM | $12.08 | Up $0.01 | $12.08 | $12.08 | 300 |
| 01:52 PM | $12.07 | Down $ -0.01 | $12.07 | $12.07 | 400 |
| 01:52 PM | $12.07 | Up $0.00 | $12.07 | $12.07 | 0 |
| 01:52 PM | $12.07 | Up $0.00 | $12.07 | $12.07 | 0 |
| 01:51 PM | $12.08 | Down $ -0.01 | $12.09 | $12.08 | 1,100 |
| 01:50 PM | $12.09 | Up $0.01 | $12.10 | $12.09 | 1,900 |
| 01:47 PM | $12.08 | Down $ -0.01 | $12.08 | $12.08 | 2,200 |
| 01:47 PM | $12.08 | Up $0.00 | $12.08 | $12.08 | 0 |
| 01:47 PM | $12.08 | Up $0.00 | $12.08 | $12.08 | 0 |
| 01:46 PM | $12.09 | Up $0.00 | $12.09 | $12.09 | 600 |
| 01:45 PM | $12.09 | Down $ -0.01 | $12.09 | $12.09 | 5,100 |
| 01:44 PM | $12.10 | Down $ -0.01 | $12.11 | $12.10 | 1,800 |
| 01:43 PM | $12.11 | Up $0.01 | $12.11 | $12.11 | 300 |
| 01:42 PM | $12.10 | Up $0.00 | $12.10 | $12.10 | 400 |
| 01:41 PM | $12.10 | Up $0.00 | $12.10 | $12.10 | 200 |
| 01:40 PM | $12.10 | Down $ -0.01 | $12.10 | $12.10 | 5,400 |
| 01:39 PM | $12.11 | Down $ -0.01 | $12.11 | $12.11 | 4,000 |
| 01:37 PM | $12.12 | Up $0.00 | $12.12 | $12.12 | 1,500 |
| 01:37 PM | $12.12 | Up $0.00 | $12.12 | $12.12 | 0 |
| 01:36 PM | $12.12 | Up $0.00 | $12.12 | $12.12 | 1,900 |
| 01:35 PM | $12.12 | Down $ -0.01 | $12.12 | $12.12 | 200 |
| 01:34 PM | $12.13 | Up $0.01 | $12.13 | $12.13 | 1,900 |
| 01:33 PM | $12.12 | Up $0.01 | $12.12 | $12.11 | 2,200 |
| 01:32 PM | $12.11 | Up $0.00 | $12.11 | $12.10 | 2,000 |
| 01:31 PM | $12.11 | Up $0.00 | $12.11 | $12.11 | 100 |
| 01:30 PM | $12.11 | Up $0.01 | $12.11 | $12.10 | 3,400 |
| 01:28 PM | $12.10 | Down $ -0.02 | $12.12 | $12.10 | 10,800 |
| 01:28 PM | $12.10 | Up $0.00 | $12.12 | $12.10 | 0 |
| 01:27 PM | $12.12 | Up $0.01 | $12.12 | $12.12 | 3,100 |
| 01:26 PM | $12.11 | Up $0.00 | $12.11 | $12.11 | 700 |
| 01:25 PM | $12.11 | Up $0.02 | $12.11 | $12.10 | 1,000 |
| 01:24 PM | $12.09 | Up $0.01 | $12.09 | $12.08 | 300 |
| 01:23 PM | $12.08 | Up $0.00 | $12.08 | $12.08 | 1,500 |
| 01:22 PM | $12.08 | Down $ -0.01 | $12.08 | $12.08 | 300 |
| 01:21 PM | $12.09 | Down $ -0.01 | $12.09 | $12.09 | 1,600 |
| 01:20 PM | $12.10 | Down $ -0.01 | $12.10 | $12.09 | 1,600 |
| 01:19 PM | $12.11 | Up $0.02 | $12.11 | $12.10 | 800 |
| 01:18 PM | $12.09 | Up $0.00 | $12.09 | $12.09 | 3,900 |
| 01:17 PM | $12.09 | Up $0.05 | $12.09 | $12.04 | 2,400 |
| 01:15 PM | $12.04 | Up $0.00 | $12.04 | $12.04 | 200 |
| 01:15 PM | $12.04 | Up $0.00 | $12.04 | $12.04 | 0 |
| 01:14 PM | $12.04 | Down $ -0.01 | $12.04 | $12.04 | 200 |
| 01:13 PM | $12.05 | Up $0.02 | $12.05 | $12.03 | 3,000 |
| 01:12 PM | $12.03 | Up $0.00 | $12.04 | $12.03 | 6,300 |
| 01:11 PM | $12.03 | Up $0.01 | $12.03 | $12.03 | 1,500 |
| 01:10 PM | $12.02 | Down $ -0.01 | $12.02 | $12.02 | 1,500 |
| 01:09 PM | $12.03 | Up $0.01 | $12.03 | $12.02 | 1,600 |
| 01:08 PM | $12.02 | Down $ -0.01 | $12.03 | $12.02 | 3,700 |
| 01:07 PM | $12.03 | Down $ -0.01 | $12.04 | $12.03 | 3,100 |
| 01:06 PM | $12.04 | Down $ -0.01 | $12.04 | $12.03 | 3,100 |
| 01:05 PM | $12.05 | Down $ -0.01 | $12.06 | $12.05 | 4,700 |
| 01:04 PM | $12.06 | Up $0.02 | $12.06 | $12.05 | 600 |
| 01:03 PM | $12.04 | Up $0.00 | $12.04 | $12.04 | 500 |
| 01:02 PM | $12.04 | Up $0.00 | $12.04 | $12.04 | 1,300 |
| 01:01 PM | $12.04 | Down $ -0.03 | $12.05 | $12.04 | 4,400 |
| 01:00 PM | $12.07 | Up $0.00 | $12.07 | $12.06 | 500 |
| 12:59 PM | $12.07 | Down $ -0.01 | $12.07 | $12.07 | 400 |
| 12:57 PM | $12.08 | Up $0.03 | $12.08 | $12.06 | 1,300 |
| 12:57 PM | $12.08 | Up $0.00 | $12.08 | $12.06 | 0 |
| 12:56 PM | $12.05 | Up $0.00 | $12.05 | $12.05 | 600 |
| 12:55 PM | $12.05 | Up $0.02 | $12.05 | $12.03 | 900 |
| 12:54 PM | $12.03 | Down $ -0.01 | $12.04 | $12.03 | 1,200 |
| 12:53 PM | $12.04 | Down $ -0.01 | $12.04 | $12.04 | 1,100 |
| 12:52 PM | $12.05 | Down $ -0.01 | $12.05 | $12.05 | 1,500 |
| 12:51 PM | $12.06 | Up $0.01 | $12.06 | $12.05 | 1,700 |
| 12:50 PM | $12.05 | Up $0.00 | $12.05 | $12.05 | 100 |
| 12:49 PM | $12.05 | Up $0.00 | $12.05 | $12.04 | 4,600 |
| 12:48 PM | $12.05 | Down $ -0.01 | $12.06 | $12.05 | 3,500 |
| 12:47 PM | $12.06 | Down $ -0.01 | $12.06 | $12.06 | 1,400 |
| 12:46 PM | $12.07 | Up $0.00 | $12.07 | $12.07 | 100 |
| 12:45 PM | $12.07 | Up $0.00 | $12.07 | $12.06 | 600 |
| 12:43 PM | $12.07 | Down $ -0.01 | $12.07 | $12.07 | 100 |
| 12:43 PM | $12.07 | Up $0.00 | $12.07 | $12.07 | 0 |
| 12:42 PM | $12.08 | Down $ -0.01 | $12.09 | $12.08 | 300 |
| 12:41 PM | $12.09 | Down $ -0.01 | $12.09 | $12.07 | 4,000 |
| 12:40 PM | $12.10 | Up $0.00 | $12.10 | $12.10 | 400 |
| 12:39 PM | $12.10 | Up $0.00 | $12.10 | $12.10 | 1,000 |
| 12:37 PM | $12.10 | Down $ -0.02 | $12.11 | $12.10 | 400 |
| 12:37 PM | $12.10 | Up $0.00 | $12.11 | $12.10 | 0 |
| 12:36 PM | $12.12 | Up $0.01 | $12.12 | $12.11 | 1,100 |
| 12:35 PM | $12.11 | Down $ -0.01 | $12.11 | $12.11 | 400 |
| 12:34 PM | $12.12 | Up $0.00 | $12.12 | $12.11 | 3,600 |
| 12:32 PM | $12.12 | Up $0.01 | $12.12 | $12.12 | 700 |
| 12:32 PM | $12.12 | Up $0.00 | $12.12 | $12.12 | 0 |
| 12:31 PM | $12.11 | Down $ -0.01 | $12.11 | $12.11 | 6,000 |
| 12:30 PM | $12.12 | Down $ -0.02 | $12.13 | $12.11 | 4,000 |
| 12:29 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 2,200 |
| 12:27 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 200 |
| 12:27 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 0 |
| 12:26 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 300 |
| 12:25 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 1,000 |
| 12:24 PM | $12.14 | Down $ -0.02 | $12.16 | $12.14 | 6,200 |
| 12:23 PM | $12.16 | Up $0.00 | $12.16 | $12.16 | 200 |
| 12:22 PM | $12.16 | Up $0.00 | $12.16 | $12.16 | 3,200 |
| 12:21 PM | $12.16 | Down $ -0.02 | $12.17 | $12.16 | 4,600 |
| 12:20 PM | $12.18 | Up $0.02 | $12.18 | $12.16 | 1,800 |
| 12:19 PM | $12.16 | Up $0.01 | $12.16 | $12.16 | 100 |
| 12:18 PM | $12.15 | Up $0.02 | $12.15 | $12.14 | 500 |
| 12:17 PM | $12.13 | Up $0.00 | $12.13 | $12.13 | 300 |
| 12:16 PM | $12.13 | Up $0.00 | $12.13 | $12.13 | 600 |
| 12:15 PM | $12.13 | Up $0.01 | $12.13 | $12.13 | 1,800 |
| 12:13 PM | $12.12 | Down $ -0.03 | $12.14 | $12.12 | 5,500 |
| 12:13 PM | $12.12 | Up $0.00 | $12.14 | $12.12 | 0 |
| 12:12 PM | $12.15 | Up $0.00 | $12.15 | $12.15 | 4,900 |
| 12:11 PM | $12.15 | Down $ -0.01 | $12.16 | $12.15 | 5,200 |
| 12:10 PM | $12.16 | Up $0.02 | $12.16 | $12.15 | 1,600 |
| 12:09 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 200 |
| 12:08 PM | $12.14 | Down $ -0.01 | $12.15 | $12.14 | 1,100 |
| 12:07 PM | $12.15 | Up $0.01 | $12.15 | $12.14 | 12,000 |
| 12:06 PM | $12.14 | Up $0.00 | $12.14 | $12.14 | 3,300 |
| 12:05 PM | $12.14 | Up $0.01 | $12.14 | $12.13 | 1,800 |
| 12:04 PM | $12.13 | Up $0.01 | $12.13 | $12.13 | 900 |
| 12:03 PM | $12.12 | Up $0.02 | $12.12 | $12.11 | 600 |
| 12:02 PM | $12.10 | Up $0.00 | $12.10 | $12.10 | 3,300 |
| 12:01 PM | $12.10 | Up $0.00 | $12.10 | $12.07 | 7,100 |
| 12:00 PM | $12.10 | Up $0.00 | $12.10 | $12.10 | 600 |
| 11:59 AM | $12.10 | Down $ -0.01 | $12.10 | $12.10 | 400 |
| 11:58 AM | $12.11 | Up $0.00 | $12.11 | $12.11 | 23,300 |
| 11:57 AM | $12.11 | Down $ -0.01 | $12.12 | $12.11 | 2,600 |
| 11:56 AM | $12.12 | Up $0.01 | $12.12 | $12.10 | 5,000 |
| 11:55 AM | $12.11 | Up $0.04 | $12.11 | $12.08 | 5,600 |
| 11:54 AM | $12.07 | Up $0.00 | $12.07 | $12.07 | 100 |
| 11:53 AM | $12.07 | Up $0.01 | $12.07 | $12.06 | 1,500 |
| 11:52 AM | $12.07 | Down $ -0.01 | $12.07 | $12.07 | 7,000 |
| 11:50 AM | $12.07 | Up $0.02 | $12.07 | $12.05 | 2,300 |
| 11:50 AM | $12.07 | Up $0.00 | $12.07 | $12.05 | 0 |
| 11:49 AM | $12.05 | Down $ -0.01 | $12.05 | $12.05 | 500 |
| 11:48 AM | $12.06 | Up $0.03 | $12.06 | $12.04 | 2,100 |
| 11:47 AM | $12.03 | Up $0.01 | $12.03 | $12.03 | 7,900 |
| 11:45 AM | $12.02 | Down $ -0.01 | $12.04 | $12.02 | 9,000 |
| 11:45 AM | $12.02 | Up $0.00 | $12.04 | $12.02 | 0 |
| 11:44 AM | $12.03 | Down $ -0.01 | $12.03 | $12.03 | 100 |
| 11:43 AM | $12.04 | Down $ -0.03 | $12.06 | $12.04 | 4,800 |
| 11:42 AM | $12.07 | Up $0.00 | $12.07 | $12.07 | 100 |
| 11:41 AM | $12.07 | Down $ -0.02 | $12.08 | $12.07 | 500 |
| 11:40 AM | $12.09 | Down $ -0.01 | $12.09 | $12.08 | 8,600 |
| 11:39 AM | $12.10 | Up $0.00 | $12.10 | $12.10 | 100 |
| 11:38 AM | $12.10 | Up $0.01 | $12.10 | $12.09 | 2,600 |
| 11:37 AM | $12.09 | Down $ -0.01 | $12.09 | $12.09 | 100 |
| 11:36 AM | $12.10 | Up $0.01 | $12.10 | $12.09 | 2,000 |
| 11:35 AM | $12.09 | Up $0.01 | $12.09 | $12.08 | 5,500 |
| 11:34 AM | $12.08 | Down $ -0.04 | $12.11 | $12.08 | 8,000 |
| 11:33 AM | $12.12 | Up $0.00 | $12.12 | $12.12 | 1,700 |
| 11:32 AM | $12.12 | Down $ -0.02 | $12.13 | $12.12 | 2,600 |
| 11:31 AM | $12.14 | Up $0.01 | $12.14 | $12.14 | 700 |
| 11:30 AM | $12.13 | Up $0.01 | $12.13 | $12.12 | 900 |
| 11:29 AM | $12.12 | Down $ -0.01 | $12.14 | $12.12 | 1,800 |
| 11:28 AM | $12.13 | Up $0.01 | $12.13 | $12.12 | 1,600 |
| 11:27 AM | $12.12 | Up $0.00 | $12.12 | $12.11 | 5,700 |
| 11:26 AM | $12.12 | Up $0.00 | $12.12 | $12.12 | 500 |
| 11:25 AM | $12.12 | Up $0.03 | $12.12 | $12.10 | 3,500 |
| 11:24 AM | $12.09 | Down $ -0.03 | $12.11 | $12.09 | 600 |
| 11:23 AM | $12.12 | Down $ -0.02 | $12.15 | $12.12 | 1,300 |
| 11:22 AM | $12.14 | Up $0.01 | $12.14 | $12.12 | 4,500 |
| 11:21 AM | $12.13 | Up $0.02 | $12.13 | $12.12 | 4,100 |
| 11:20 AM | $12.11 | Up $0.05 | $12.12 | $12.07 | 19,600 |
| 11:19 AM | $12.06 | Down $ -0.01 | $12.06 | $12.05 | 7,700 |
| 11:18 AM | $12.07 | Down $ -0.01 | $12.07 | $12.07 | 600 |
| 11:17 AM | $12.08 | Up $0.01 | $12.08 | $12.07 | 800 |
| 11:16 AM | $12.07 | Down $ -0.02 | $12.09 | $12.07 | 4,100 |
| 11:15 AM | $12.09 | Up $0.04 | $12.09 | $12.04 | 8,800 |
| 11:14 AM | $12.05 | Up $0.04 | $12.05 | $12.03 | 3,300 |
| 11:13 AM | $12.01 | Up $0.01 | $12.01 | $12.00 | 300 |
| 11:12 AM | $12.00 | Up $0.02 | $12.00 | $11.98 | 700 |
| 11:11 AM | $11.98 | Up $0.00 | $12.01 | $11.98 | 4,300 |
| 11:10 AM | $11.98 | Up $0.03 | $11.98 | $11.95 | 1,400 |
| 11:09 AM | $11.95 | Down $ -0.02 | $11.97 | $11.95 | 1,600 |
| 11:08 AM | $11.97 | Down $ -0.02 | $12.00 | $11.97 | 5,600 |
| 11:07 AM | $11.99 | Up $0.02 | $11.99 | $11.98 | 500 |
| 11:06 AM | $11.97 | Down $ -0.02 | $11.99 | $11.97 | 10,200 |
| 11:05 AM | $11.99 | Up $0.03 | $11.99 | $11.97 | 2,400 |
| 11:04 AM | $11.96 | Down $ -0.01 | $11.98 | $11.96 | 700 |
| 11:03 AM | $11.97 | Down $ -0.02 | $12.00 | $11.97 | 2,600 |
| 11:02 AM | $11.99 | Down $ -0.02 | $12.01 | $11.97 | 12,700 |
| 11:01 AM | $12.01 | Down $ -0.02 | $12.02 | $12.01 | 3,200 |
| 11:00 AM | $12.03 | Up $0.01 | $12.03 | $12.03 | 300 |
| 10:59 AM | $12.02 | Up $0.01 | $12.03 | $12.02 | 1,400 |
| 10:58 AM | $12.01 | Down $ -0.01 | $12.01 | $11.98 | 2,300 |
| 10:57 AM | $12.02 | Up $0.03 | $12.03 | $12.00 | 14,400 |
| 10:56 AM | $11.99 | Up $0.01 | $11.99 | $11.99 | 700 |
| 10:55 AM | $11.98 | Up $0.02 | $11.99 | $11.96 | 8,000 |
| 10:54 AM | $11.96 | Down $ -0.02 | $11.98 | $11.96 | 500 |
| 10:53 AM | $11.98 | Up $0.01 | $11.99 | $11.97 | 4,500 |
| 10:52 AM | $11.97 | Down $ -0.02 | $11.99 | $11.97 | 900 |
| 10:51 AM | $11.99 | Down $ -0.01 | $11.99 | $11.99 | 100 |
| 10:50 AM | $12.00 | Up $0.06 | $12.00 | $11.96 | 6,000 |
| 10:49 AM | $11.94 | Up $0.02 | $11.96 | $11.93 | 8,700 |
| 10:48 AM | $11.92 | Down $ -0.01 | $11.92 | $11.92 | 1,300 |
| 10:47 AM | $11.93 | Down $ -0.02 | $11.95 | $11.93 | 1,000 |
| 10:46 AM | $11.95 | Up $0.01 | $11.95 | $11.92 | 1,800 |
| 10:45 AM | $11.94 | Up $0.02 | $11.95 | $11.91 | 8,000 |
| 10:44 AM | $11.92 | Up $0.03 | $11.92 | $11.89 | 2,300 |
| 10:43 AM | $11.89 | Up $0.01 | $11.89 | $11.88 | 2,500 |
| 10:42 AM | $11.88 | Up $0.01 | $11.88 | $11.87 | 2,200 |
| 10:41 AM | $11.87 | Up $0.02 | $11.87 | $11.84 | 9,400 |
| 10:40 AM | $11.85 | Up $0.01 | $11.85 | $11.83 | 27,900 |
| 10:39 AM | $11.84 | Down $ -0.01 | $11.84 | $11.83 | 7,800 |
| 10:38 AM | $11.85 | Down $ -0.01 | $11.86 | $11.84 | 8,000 |
| 10:37 AM | $11.86 | Down $ -0.02 | $11.87 | $11.82 | 12,200 |
| 10:36 AM | $11.88 | Down $ -0.01 | $11.90 | $11.86 | 2,700 |
| 10:35 AM | $11.89 | Up $0.02 | $11.89 | $11.87 | 10,100 |
| 10:34 AM | $11.87 | Down $ -0.04 | $11.89 | $11.87 | 4,500 |
| 10:33 AM | $11.91 | Up $0.02 | $11.91 | $11.88 | 5,900 |
| 10:32 AM | $11.89 | Down $ -0.01 | $11.89 | $11.87 | 11,300 |
| 10:31 AM | $11.90 | Up $0.01 | $11.90 | $11.90 | 1,200 |
| 10:30 AM | $11.89 | Down $ -0.05 | $11.93 | $11.89 | 17,200 |
| 10:29 AM | $11.94 | Down $ -0.01 | $11.96 | $11.94 | 2,400 |
| 10:28 AM | $11.95 | Up $0.02 | $11.95 | $11.94 | 700 |
| 10:27 AM | $11.93 | Up $0.00 | $11.93 | $11.93 | 5,600 |
| 10:26 AM | $11.93 | Down $ -0.02 | $11.94 | $11.93 | 700 |
| 10:25 AM | $11.95 | Up $0.00 | $11.96 | $11.95 | 1,300 |
| 10:24 AM | $11.95 | Down $ -0.01 | $11.96 | $11.93 | 2,000 |
| 10:23 AM | $11.96 | Down $ -0.01 | $11.97 | $11.95 | 500 |
| 10:22 AM | $11.97 | Up $0.01 | $11.97 | $11.95 | 500 |
| 10:21 AM | $11.96 | Up $0.03 | $11.97 | $11.94 | 3,900 |
| 10:20 AM | $11.93 | Up $0.00 | $11.93 | $11.91 | 1,100 |
| 10:19 AM | $11.93 | Up $0.02 | $11.93 | $11.90 | 30,500 |
| 10:18 AM | $11.91 | Up $0.01 | $11.94 | $11.91 | 1,000 |
| 10:17 AM | $11.90 | Down $ -0.04 | $11.93 | $11.87 | 22,900 |
| 10:16 AM | $11.94 | Down $ -0.03 | $11.95 | $11.94 | 5,400 |
| 10:15 AM | $11.97 | Down $ -0.03 | $12.01 | $11.97 | 10,900 |
| 10:14 AM | $12.00 | Down $ -0.01 | $12.02 | $12.00 | 7,100 |
| 10:13 AM | $12.01 | Up $0.00 | $12.02 | $11.99 | 12,500 |
| 10:12 AM | $12.01 | Down $ -0.03 | $12.05 | $12.01 | 3,000 |
| 10:11 AM | $12.04 | Down $ -0.02 | $12.05 | $12.04 | 4,600 |
| 10:10 AM | $12.06 | Up $0.01 | $12.06 | $12.04 | 1,200 |
| 10:09 AM | $12.05 | Up $0.01 | $12.06 | $12.04 | 8,400 |
| 10:08 AM | $12.04 | Down $ -0.01 | $12.05 | $12.03 | 4,200 |
| 10:07 AM | $12.05 | Up $0.02 | $12.06 | $12.04 | 1,800 |
| 10:06 AM | $12.03 | Down $ -0.01 | $12.06 | $12.03 | 5,500 |
| 10:05 AM | $12.04 | Down $ -0.01 | $12.04 | $12.02 | 6,600 |
| 10:04 AM | $12.05 | Up $0.01 | $12.05 | $12.04 | 10,400 |
| 10:03 AM | $12.04 | Up $0.01 | $12.05 | $12.01 | 6,700 |
| 10:02 AM | $12.03 | Up $0.01 | $12.05 | $12.03 | 3,600 |
| 10:01 AM | $12.02 | Down $ -0.01 | $12.03 | $12.02 | 4,800 |
| 10:00 AM | $12.03 | Up $0.07 | $12.04 | $11.98 | 8,400 |
| 09:59 AM | $11.96 | Down $ -0.04 | $11.99 | $11.96 | 6,300 |
| 09:58 AM | $12.00 | Up $0.00 | $12.01 | $12.00 | 1,800 |
| 09:57 AM | $12.00 | Up $0.02 | $12.01 | $11.99 | 2,300 |
| 09:56 AM | $11.98 | Up $0.01 | $11.99 | $11.96 | 2,300 |
| 09:55 AM | $11.97 | Down $ -0.01 | $11.97 | $11.95 | 2,900 |
| 09:54 AM | $11.99 | Down $ -0.03 | $12.03 | $11.98 | 4,800 |
| 09:53 AM | $12.01 | Up $0.04 | $12.02 | $11.99 | 7,900 |
| 09:52 AM | $11.97 | Down $ -0.09 | $12.07 | $11.97 | 19,100 |
| 09:51 AM | $12.06 | Down $ -0.07 | $12.12 | $12.05 | 22,300 |
| 09:50 AM | $12.13 | Down $ -0.08 | $12.21 | $12.12 | 6,700 |
| 09:49 AM | $12.21 | Up $0.01 | $12.23 | $12.21 | 5,700 |
| 09:48 AM | $12.20 | Up $0.01 | $12.20 | $12.17 | 12,600 |
| 09:47 AM | $12.19 | Up $0.00 | $12.20 | $12.17 | 2,000 |
| 09:46 AM | $12.19 | Down $ -0.05 | $12.23 | $12.17 | 4,600 |
| 09:45 AM | $12.24 | Up $0.03 | $12.25 | $12.21 | 5,300 |
| 09:44 AM | $12.21 | Down $ -0.02 | $12.25 | $12.21 | 9,400 |
| 09:43 AM | $12.23 | Down $ -0.02 | $12.23 | $12.22 | 17,200 |
| 09:42 AM | $12.25 | Up $0.04 | $12.25 | $12.22 | 2,800 |
| 09:41 AM | $12.21 | Down $ -0.01 | $12.24 | $12.18 | 4,600 |
| 09:40 AM | $12.22 | Down $ -0.05 | $12.30 | $12.22 | 12,300 |
| 09:39 AM | $12.27 | Down $ -0.05 | $12.31 | $12.27 | 4,500 |
| 09:38 AM | $12.32 | Down $ -0.03 | $12.38 | $12.30 | 8,300 |
| 09:37 AM | $12.35 | Up $0.09 | $12.35 | $12.25 | 15,300 |
| 09:36 AM | $12.26 | Down $ -0.06 | $12.34 | $12.25 | 15,000 |
| 09:35 AM | $12.32 | Down $ -0.02 | $12.38 | $12.32 | 22,100 |
| 09:34 AM | $12.34 | Up $0.00 | $12.35 | $12.29 | 15,900 |
| 09:33 AM | $12.34 | Up $0.02 | $12.38 | $12.33 | 16,200 |
| 09:32 AM | $12.32 | Up $0.03 | $12.32 | $12.30 | 6,600 |
| 09:31 AM | $12.29 | Down $ -0.05 | $12.32 | $12.23 | 21,200 |
| 09:30 AM | $12.34 | Up $0.19 | $12.38 | $12.24 | 41,400 |
| Previous close | $12.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2026 | $12.04 | $12.10 | $12.18 | $11.98 | 807,100 |
| 23/07/2026 | $12.15 | $12.04 | $12.28 | $12.03 | 1,270,400 |
| 22/07/2026 | $12.63 | $12.68 | $12.85 | $12.59 | 1,545,500 |
| 21/07/2026 | $12.68 | $12.58 | $12.71 | $12.45 | 1,950,100 |
| 20/07/2026 | $12.40 | $12.43 | $12.65 | $12.40 | 1,344,900 |
| 17/07/2026 | $12.60 | $12.60 | $13.00 | $12.53 | 28,507,600 |
| 16/07/2026 | $12.84 | $13.48 | $13.51 | $12.72 | 3,416,400 |
| 15/07/2026 | $14.97 | $15.03 | $15.26 | $14.62 | 2,633,900 |
| 14/07/2026 | $15.47 | $15.94 | $16.04 | $15.35 | 2,447,900 |
| 13/07/2026 | $15.17 | $15.25 | $15.33 | $15.03 | 2,595,000 |
| 10/07/2026 | $15.55 | $15.47 | $15.66 | $15.40 | 2,038,300 |
| 09/07/2026 | $16.23 | $16.37 | $16.45 | $16.05 | 2,957,900 |
| 08/07/2026 | $15.75 | $15.37 | $15.76 | $15.36 | 1,889,900 |
| 07/07/2026 | $15.73 | $16.00 | $16.31 | $15.66 | 2,530,400 |
| 06/07/2026 | $16.11 | $16.43 | $16.53 | $16.02 | 2,532,600 |
| 03/07/2026 | $16.37 | $16.42 | $16.60 | $16.27 | 1,193,300 |
| 02/07/2026 | $16.32 | $16.55 | $16.57 | $15.88 | 4,848,400 |
| 30/06/2026 | $17.91 | $17.77 | $18.37 | $17.74 | 3,012,400 |
| 29/06/2026 | $17.74 | $17.13 | $17.91 | $17.05 | 5,600,600 |
| 26/06/2026 | $16.13 | $15.98 | $16.18 | $15.59 | 4,737,800 |
| 25/06/2026 | $14.62 | $14.72 | $15.14 | $14.46 | 4,880,600 |
| 24/06/2026 | $12.26 | $13.01 | $13.04 | $12.17 | 3,528,200 |
| 23/06/2026 | $12.54 | $12.58 | $12.71 | $12.19 | 2,056,000 |
| 22/06/2026 | $12.46 | $12.71 | $12.88 | $12.35 | 2,003,700 |
| 19/06/2026 | $12.05 | $11.90 | $12.15 | $11.84 | 6,554,100 |
| 18/06/2026 | $11.82 | $11.78 | $11.95 | $11.61 | 2,900,100 |
| 17/06/2026 | $12.48 | $12.98 | $13.14 | $12.48 | 3,522,800 |
| 16/06/2026 | $12.83 | $12.65 | $12.93 | $12.61 | 1,733,300 |
| 15/06/2026 | $12.97 | $13.43 | $13.51 | $12.91 | 2,238,500 |
| 12/06/2026 | $12.86 | $12.69 | $13.14 | $12.69 | 1,981,000 |
Graphs are not available, please refer to the detailed table