Find a quote
CAPSTONE COPPER CORP
16.66 Up 0.40 (2.40 %)
Delayed : 2026/01/29 17:40:00
- Previous close $16.26
- Opening $17.00
- Today High $18.04
- Today Low $16.09
- Price Bid $16.66
- Price Ask $16.66
- 52 Weeks High $18.04
- 52 Weeks Low $4.98
- Size Bid 1
- Size Ask 6
- Volume 9,253,297
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16.66 | Down $ -0.01 | $16.66 | $16.66 | 903,900 |
| 03:59 PM | $16.67 | Up $0.06 | $16.67 | $16.61 | 119,500 |
| 03:58 PM | $16.61 | Up $0.01 | $16.61 | $16.60 | 36,300 |
| 03:57 PM | $16.60 | Down $0.00 | $16.61 | $16.60 | 22,100 |
| 03:56 PM | $16.61 | Up $0.04 | $16.63 | $16.57 | 102,200 |
| 03:55 PM | $16.57 | Down $0.00 | $16.57 | $16.56 | 55,300 |
| 03:54 PM | $16.57 | Up $0.04 | $16.59 | $16.54 | 105,300 |
| 03:53 PM | $16.54 | Up $0.00 | $16.54 | $16.54 | 8,600 |
| 03:52 PM | $16.54 | Up $0.00 | $16.54 | $16.53 | 26,300 |
| 03:51 PM | $16.54 | Up $0.03 | $16.54 | $16.51 | 37,900 |
| 03:50 PM | $16.51 | Up $0.07 | $16.56 | $16.44 | 141,200 |
| 03:49 PM | $16.44 | Down $ -0.03 | $16.47 | $16.43 | 29,200 |
| 03:48 PM | $16.47 | Up $0.00 | $16.47 | $16.46 | 10,000 |
| 03:47 PM | $16.47 | Down $ -0.02 | $16.48 | $16.46 | 38,600 |
| 03:46 PM | $16.48 | Up $0.00 | $16.48 | $16.48 | 5,700 |
| 03:45 PM | $16.48 | Up $0.01 | $16.48 | $16.47 | 19,400 |
| 03:44 PM | $16.47 | Up $0.02 | $16.47 | $16.45 | 23,500 |
| 03:43 PM | $16.46 | Up $0.00 | $16.46 | $16.45 | 10,600 |
| 03:42 PM | $16.46 | Down $ -0.03 | $16.48 | $16.46 | 26,600 |
| 03:41 PM | $16.48 | Up $0.02 | $16.48 | $16.47 | 24,800 |
| 03:40 PM | $16.47 | Down $ -0.02 | $16.49 | $16.47 | 36,100 |
| 03:39 PM | $16.49 | Up $0.00 | $16.49 | $16.48 | 5,000 |
| 03:38 PM | $16.48 | Up $0.01 | $16.49 | $16.47 | 20,200 |
| 03:37 PM | $16.47 | Up $0.00 | $16.47 | $16.47 | 1,600 |
| 03:36 PM | $16.47 | Up $0.02 | $16.47 | $16.45 | 23,300 |
| 03:35 PM | $16.45 | Up $0.00 | $16.45 | $16.44 | 4,000 |
| 03:34 PM | $16.44 | Up $0.03 | $16.44 | $16.41 | 41,300 |
| 03:33 PM | $16.41 | Down $ -0.02 | $16.43 | $16.41 | 12,400 |
| 03:32 PM | $16.43 | Down $ -0.02 | $16.45 | $16.43 | 28,000 |
| 03:31 PM | $16.45 | Up $0.00 | $16.45 | $16.44 | 12,500 |
| 03:30 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 14,500 |
| 03:29 PM | $16.45 | Down $ -0.04 | $16.48 | $16.44 | 16,200 |
| 03:28 PM | $16.48 | Down $ -0.02 | $16.50 | $16.48 | 9,000 |
| 03:27 PM | $16.50 | Down $ -0.03 | $16.52 | $16.50 | 29,600 |
| 03:26 PM | $16.53 | Up $0.01 | $16.53 | $16.52 | 5,100 |
| 03:25 PM | $16.51 | Up $0.04 | $16.52 | $16.48 | 16,600 |
| 03:24 PM | $16.48 | Up $0.01 | $16.48 | $16.47 | 7,700 |
| 03:23 PM | $16.47 | Up $0.03 | $16.48 | $16.45 | 31,100 |
| 03:22 PM | $16.44 | Up $0.01 | $16.45 | $16.44 | 25,800 |
| 03:21 PM | $16.43 | Down $ -0.02 | $16.46 | $16.42 | 21,300 |
| 03:20 PM | $16.45 | Down $0.00 | $16.46 | $16.45 | 24,200 |
| 03:19 PM | $16.46 | Up $0.01 | $16.46 | $16.45 | 5,100 |
| 03:18 PM | $16.44 | Up $0.02 | $16.44 | $16.41 | 46,200 |
| 03:17 PM | $16.43 | Up $0.00 | $16.43 | $16.42 | 2,300 |
| 03:16 PM | $16.43 | Down $0.00 | $16.44 | $16.42 | 9,000 |
| 03:15 PM | $16.43 | Down $ -0.02 | $16.45 | $16.42 | 13,900 |
| 03:14 PM | $16.45 | Down $0.00 | $16.46 | $16.45 | 20,300 |
| 03:13 PM | $16.46 | Up $0.02 | $16.46 | $16.44 | 5,300 |
| 03:12 PM | $16.43 | Up $0.00 | $16.43 | $16.42 | 19,400 |
| 03:11 PM | $16.43 | Up $0.00 | $16.43 | $16.42 | 6,200 |
| 03:10 PM | $16.42 | Up $0.02 | $16.42 | $16.40 | 9,900 |
| 03:09 PM | $16.41 | Down $ -0.02 | $16.42 | $16.40 | 21,700 |
| 03:08 PM | $16.42 | Down $0.00 | $16.43 | $16.42 | 23,800 |
| 03:07 PM | $16.43 | Down $ -0.01 | $16.45 | $16.43 | 14,700 |
| 03:06 PM | $16.44 | Up $0.01 | $16.44 | $16.43 | 9,000 |
| 03:05 PM | $16.42 | Up $0.00 | $16.42 | $16.42 | 6,400 |
| 03:04 PM | $16.42 | Up $0.00 | $16.42 | $16.41 | 8,600 |
| 03:03 PM | $16.42 | Up $0.01 | $16.43 | $16.41 | 15,700 |
| 03:02 PM | $16.41 | Up $0.02 | $16.42 | $16.40 | 10,700 |
| 03:01 PM | $16.40 | Down $ -0.05 | $16.45 | $16.39 | 11,800 |
| 03:00 PM | $16.44 | Up $0.05 | $16.44 | $16.39 | 20,900 |
| 02:59 PM | $16.39 | Down $ -0.05 | $16.43 | $16.39 | 17,700 |
| 02:58 PM | $16.44 | Down $ -0.02 | $16.47 | $16.44 | 12,700 |
| 02:57 PM | $16.47 | Up $0.02 | $16.47 | $16.45 | 5,000 |
| 02:56 PM | $16.44 | Down $ -0.05 | $16.49 | $16.44 | 24,900 |
| 02:55 PM | $16.49 | Up $0.02 | $16.49 | $16.48 | 6,400 |
| 02:54 PM | $16.47 | Down $ -0.02 | $16.49 | $16.45 | 14,700 |
| 02:53 PM | $16.49 | Down $ -0.01 | $16.49 | $16.48 | 13,900 |
| 02:52 PM | $16.50 | Down $0.00 | $16.50 | $16.48 | 12,900 |
| 02:51 PM | $16.50 | Down $0.00 | $16.51 | $16.49 | 17,900 |
| 02:50 PM | $16.51 | Up $0.02 | $16.51 | $16.50 | 8,900 |
| 02:49 PM | $16.49 | Down $ -0.02 | $16.50 | $16.47 | 22,600 |
| 02:48 PM | $16.51 | Down $ -0.05 | $16.56 | $16.51 | 15,800 |
| 02:47 PM | $16.56 | Down $ -0.03 | $16.59 | $16.55 | 15,900 |
| 02:46 PM | $16.59 | Up $0.02 | $16.59 | $16.58 | 13,000 |
| 02:45 PM | $16.57 | Up $0.01 | $16.58 | $16.55 | 8,100 |
| 02:44 PM | $16.56 | Down $ -0.05 | $16.60 | $16.56 | 6,300 |
| 02:43 PM | $16.61 | Up $0.00 | $16.63 | $16.60 | 9,600 |
| 02:42 PM | $16.61 | Up $0.02 | $16.61 | $16.59 | 14,800 |
| 02:41 PM | $16.59 | Up $0.01 | $16.59 | $16.58 | 7,100 |
| 02:40 PM | $16.58 | Down $ -0.03 | $16.62 | $16.58 | 22,400 |
| 02:39 PM | $16.61 | Up $0.00 | $16.61 | $16.59 | 9,000 |
| 02:38 PM | $16.60 | Up $0.02 | $16.60 | $16.57 | 9,100 |
| 02:37 PM | $16.58 | Up $0.02 | $16.58 | $16.55 | 12,400 |
| 02:36 PM | $16.56 | Up $0.06 | $16.56 | $16.51 | 7,600 |
| 02:35 PM | $16.50 | Up $0.01 | $16.50 | $16.48 | 11,300 |
| 02:34 PM | $16.49 | Down $ -0.02 | $16.52 | $16.49 | 13,700 |
| 02:33 PM | $16.51 | Up $0.01 | $16.51 | $16.49 | 7,700 |
| 02:32 PM | $16.50 | Down $ -0.10 | $16.60 | $16.50 | 17,900 |
| 02:31 PM | $16.60 | Down $ -0.02 | $16.64 | $16.57 | 24,100 |
| 02:30 PM | $16.62 | Down $ -0.12 | $16.75 | $16.59 | 22,500 |
| 02:29 PM | $16.74 | Down $ -0.03 | $16.80 | $16.74 | 30,100 |
| 02:28 PM | $16.77 | Down $ -0.04 | $16.81 | $16.77 | 24,100 |
| 02:27 PM | $16.81 | Up $0.00 | $16.81 | $16.80 | 38,000 |
| 02:26 PM | $16.80 | Up $0.01 | $16.82 | $16.80 | 27,700 |
| 02:25 PM | $16.79 | Up $0.02 | $16.80 | $16.75 | 24,700 |
| 02:24 PM | $16.78 | Up $0.07 | $16.78 | $16.70 | 40,400 |
| 02:23 PM | $16.70 | Up $0.02 | $16.70 | $16.68 | 8,500 |
| 02:22 PM | $16.68 | Up $0.01 | $16.68 | $16.68 | 3,700 |
| 02:21 PM | $16.67 | Up $0.02 | $16.71 | $16.65 | 21,700 |
| 02:20 PM | $16.66 | Down $ -0.02 | $16.69 | $16.65 | 218,000 |
| 02:19 PM | $16.67 | Down $ -0.06 | $16.76 | $16.67 | 46,200 |
| 02:18 PM | $16.74 | Down $ -0.04 | $16.80 | $16.74 | 24,900 |
| 02:17 PM | $16.77 | Down $ -0.06 | $16.83 | $16.68 | 51,600 |
| 02:16 PM | $16.83 | Up $0.00 | $16.83 | $16.83 | 7,400 |
| 02:15 PM | $16.83 | Down $ -0.03 | $16.85 | $16.82 | 12,000 |
| 02:14 PM | $16.85 | Up $0.01 | $16.87 | $16.85 | 16,800 |
| 02:13 PM | $16.85 | Down $ -0.04 | $16.88 | $16.84 | 14,000 |
| 02:12 PM | $16.88 | Down $ -0.01 | $16.90 | $16.88 | 16,200 |
| 02:11 PM | $16.89 | Up $0.03 | $16.89 | $16.86 | 15,100 |
| 02:10 PM | $16.86 | Up $0.00 | $16.86 | $16.85 | 8,700 |
| 02:09 PM | $16.86 | Down $ -0.02 | $16.88 | $16.86 | 13,700 |
| 02:08 PM | $16.88 | Up $0.00 | $16.89 | $16.88 | 5,300 |
| 02:07 PM | $16.88 | Up $0.04 | $16.88 | $16.85 | 7,700 |
| 02:06 PM | $16.85 | Up $0.02 | $16.85 | $16.81 | 16,000 |
| 02:05 PM | $16.82 | Up $0.00 | $16.82 | $16.82 | 2,100 |
| 02:04 PM | $16.82 | Up $0.01 | $16.82 | $16.81 | 3,900 |
| 02:03 PM | $16.81 | Up $0.01 | $16.81 | $16.80 | 20,000 |
| 02:02 PM | $16.80 | Up $0.01 | $16.80 | $16.77 | 5,000 |
| 02:01 PM | $16.79 | Up $0.06 | $16.80 | $16.74 | 22,900 |
| 02:00 PM | $16.73 | Up $0.01 | $16.73 | $16.72 | 6,700 |
| 01:59 PM | $16.72 | Down $ -0.04 | $16.77 | $16.72 | 17,300 |
| 01:58 PM | $16.76 | Up $0.00 | $16.76 | $16.76 | 4,900 |
| 01:57 PM | $16.76 | Down $ -0.02 | $16.80 | $16.74 | 19,500 |
| 01:56 PM | $16.78 | Up $0.03 | $16.78 | $16.76 | 7,200 |
| 01:55 PM | $16.75 | Up $0.02 | $16.75 | $16.71 | 15,300 |
| 01:54 PM | $16.73 | Up $0.00 | $16.73 | $16.72 | 5,500 |
| 01:53 PM | $16.73 | Up $0.00 | $16.73 | $16.72 | 4,800 |
| 01:52 PM | $16.73 | Up $0.00 | $16.74 | $16.73 | 3,000 |
| 01:51 PM | $16.73 | Up $0.00 | $16.74 | $16.73 | 10,300 |
| 01:50 PM | $16.73 | Down $0.00 | $16.74 | $16.73 | 4,900 |
| 01:49 PM | $16.74 | Up $0.02 | $16.74 | $16.71 | 10,800 |
| 01:48 PM | $16.71 | Up $0.00 | $16.71 | $16.71 | 9,700 |
| 01:47 PM | $16.71 | Up $0.01 | $16.71 | $16.69 | 1,000 |
| 01:46 PM | $16.70 | Down $ -0.03 | $16.73 | $16.70 | 8,800 |
| 01:45 PM | $16.73 | Down $ -0.01 | $16.73 | $16.73 | 7,300 |
| 01:44 PM | $16.74 | Up $0.03 | $16.74 | $16.71 | 2,000 |
| 01:43 PM | $16.71 | Up $0.01 | $16.71 | $16.70 | 5,800 |
| 01:42 PM | $16.70 | Up $0.01 | $16.70 | $16.69 | 8,200 |
| 01:41 PM | $16.69 | Down $ -0.09 | $16.77 | $16.69 | 15,500 |
| 01:40 PM | $16.78 | Up $0.00 | $16.79 | $16.78 | 13,000 |
| 01:39 PM | $16.78 | Up $0.00 | $16.78 | $16.78 | 1,400 |
| 01:38 PM | $16.78 | Up $0.00 | $16.79 | $16.78 | 3,600 |
| 01:37 PM | $16.78 | Up $0.02 | $16.78 | $16.76 | 22,500 |
| 01:36 PM | $16.76 | Up $0.02 | $16.76 | $16.74 | 5,700 |
| 01:35 PM | $16.74 | Up $0.03 | $16.74 | $16.72 | 3,100 |
| 01:34 PM | $16.71 | Up $0.02 | $16.72 | $16.69 | 4,400 |
| 01:33 PM | $16.69 | Up $0.01 | $16.70 | $16.68 | 12,900 |
| 01:32 PM | $16.68 | Up $0.02 | $16.68 | $16.67 | 2,000 |
| 01:31 PM | $16.66 | Up $0.01 | $16.66 | $16.65 | 3,000 |
| 01:30 PM | $16.65 | Down $ -0.07 | $16.72 | $16.64 | 21,700 |
| 01:29 PM | $16.72 | Up $0.01 | $16.72 | $16.72 | 800 |
| 01:28 PM | $16.71 | Up $0.00 | $16.71 | $16.70 | 2,900 |
| 01:27 PM | $16.71 | Down $ -0.02 | $16.74 | $16.71 | 8,000 |
| 01:26 PM | $16.73 | Up $0.02 | $16.73 | $16.72 | 13,100 |
| 01:25 PM | $16.71 | Up $0.02 | $16.71 | $16.70 | 2,500 |
| 01:24 PM | $16.69 | Down $ -0.02 | $16.71 | $16.66 | 15,600 |
| 01:23 PM | $16.72 | Up $0.00 | $16.72 | $16.71 | 3,600 |
| 01:22 PM | $16.71 | Down $ -0.01 | $16.74 | $16.71 | 12,000 |
| 01:21 PM | $16.72 | Up $0.01 | $16.73 | $16.71 | 22,700 |
| 01:20 PM | $16.71 | Up $0.02 | $16.71 | $16.70 | 3,600 |
| 01:19 PM | $16.69 | Up $0.08 | $16.70 | $16.62 | 11,900 |
| 01:18 PM | $16.62 | Up $0.00 | $16.64 | $16.61 | 17,000 |
| 01:17 PM | $16.61 | Up $0.00 | $16.62 | $16.61 | 3,200 |
| 01:16 PM | $16.61 | Down $0.00 | $16.61 | $16.60 | 3,900 |
| 01:15 PM | $16.61 | Up $0.01 | $16.63 | $16.59 | 20,400 |
| 01:14 PM | $16.60 | Up $0.01 | $16.60 | $16.59 | 16,000 |
| 01:13 PM | $16.59 | Up $0.00 | $16.60 | $16.59 | 11,900 |
| 01:12 PM | $16.59 | Up $0.00 | $16.60 | $16.57 | 14,000 |
| 01:11 PM | $16.59 | Up $0.02 | $16.60 | $16.58 | 12,000 |
| 01:10 PM | $16.57 | Down $ -0.02 | $16.60 | $16.57 | 10,200 |
| 01:09 PM | $16.59 | Down $ -0.01 | $16.60 | $16.59 | 12,400 |
| 01:08 PM | $16.60 | Up $0.00 | $16.62 | $16.60 | 15,300 |
| 01:07 PM | $16.60 | Up $0.01 | $16.62 | $16.59 | 12,800 |
| 01:06 PM | $16.59 | Up $0.01 | $16.59 | $16.57 | 12,800 |
| 01:05 PM | $16.58 | Up $0.04 | $16.58 | $16.54 | 19,100 |
| 01:04 PM | $16.54 | Down $ -0.03 | $16.57 | $16.54 | 14,800 |
| 01:03 PM | $16.57 | Up $0.04 | $16.57 | $16.54 | 11,100 |
| 01:02 PM | $16.53 | Up $0.00 | $16.54 | $16.53 | 11,600 |
| 01:01 PM | $16.53 | Down $ -0.06 | $16.59 | $16.52 | 15,000 |
| 01:00 PM | $16.59 | Down $ -0.01 | $16.63 | $16.59 | 6,900 |
| 12:59 PM | $16.60 | Down $ -0.03 | $16.63 | $16.60 | 5,600 |
| 12:58 PM | $16.63 | Up $0.01 | $16.63 | $16.61 | 10,300 |
| 12:57 PM | $16.62 | Up $0.01 | $16.62 | $16.62 | 1,200 |
| 12:56 PM | $16.61 | Up $0.01 | $16.62 | $16.58 | 12,200 |
| 12:55 PM | $16.60 | Down $ -0.06 | $16.65 | $16.60 | 9,700 |
| 12:54 PM | $16.66 | Up $0.02 | $16.67 | $16.64 | 8,800 |
| 12:53 PM | $16.64 | Down $ -0.03 | $16.67 | $16.64 | 15,900 |
| 12:52 PM | $16.67 | Up $0.00 | $16.68 | $16.66 | 9,900 |
| 12:51 PM | $16.67 | Down $0.00 | $16.68 | $16.63 | 26,100 |
| 12:50 PM | $16.68 | Down $ -0.05 | $16.74 | $16.66 | 38,100 |
| 12:49 PM | $16.73 | Down $ -0.02 | $16.76 | $16.73 | 31,600 |
| 12:48 PM | $16.75 | Up $0.00 | $16.76 | $16.75 | 300 |
| 12:47 PM | $16.75 | Up $0.03 | $16.75 | $16.72 | 6,900 |
| 12:46 PM | $16.72 | Up $0.02 | $16.74 | $16.67 | 17,900 |
| 12:45 PM | $16.70 | Down $ -0.03 | $16.73 | $16.68 | 13,200 |
| 12:44 PM | $16.73 | Up $0.04 | $16.74 | $16.70 | 6,700 |
| 12:43 PM | $16.69 | Up $0.01 | $16.69 | $16.69 | 3,300 |
| 12:42 PM | $16.68 | Down $ -0.02 | $16.70 | $16.68 | 6,000 |
| 12:41 PM | $16.70 | Down $ -0.02 | $16.73 | $16.70 | 5,400 |
| 12:40 PM | $16.71 | Down $ -0.01 | $16.72 | $16.68 | 23,600 |
| 12:39 PM | $16.72 | Down $ -0.12 | $16.85 | $16.71 | 12,100 |
| 12:38 PM | $16.84 | Up $0.00 | $16.86 | $16.82 | 7,800 |
| 12:37 PM | $16.84 | Down $ -0.03 | $16.89 | $16.83 | 23,900 |
| 12:36 PM | $16.87 | Up $0.04 | $16.87 | $16.83 | 10,100 |
| 12:35 PM | $16.83 | Down $ -0.04 | $16.88 | $16.82 | 23,900 |
| 12:34 PM | $16.87 | Up $0.02 | $16.88 | $16.85 | 7,000 |
| 12:33 PM | $16.85 | Down $ -0.04 | $16.88 | $16.83 | 11,300 |
| 12:32 PM | $16.89 | Up $0.05 | $16.90 | $16.84 | 11,400 |
| 12:31 PM | $16.84 | Up $0.00 | $16.84 | $16.83 | 6,300 |
| 12:30 PM | $16.84 | Down $ -0.01 | $16.86 | $16.84 | 9,800 |
| 12:29 PM | $16.85 | Down $ -0.04 | $16.90 | $16.84 | 21,400 |
| 12:28 PM | $16.89 | Up $0.00 | $16.90 | $16.88 | 8,900 |
| 12:27 PM | $16.89 | Up $0.00 | $16.89 | $16.87 | 7,900 |
| 12:26 PM | $16.89 | Up $0.04 | $16.89 | $16.85 | 9,900 |
| 12:25 PM | $16.85 | Up $0.04 | $16.86 | $16.81 | 8,600 |
| 12:24 PM | $16.81 | Down $ -0.01 | $16.83 | $16.81 | 5,900 |
| 12:23 PM | $16.82 | Down $ -0.03 | $16.85 | $16.79 | 27,700 |
| 12:22 PM | $16.85 | Up $0.02 | $16.87 | $16.82 | 6,200 |
| 12:21 PM | $16.83 | Up $0.02 | $16.85 | $16.81 | 22,000 |
| 12:20 PM | $16.81 | Up $0.02 | $16.82 | $16.78 | 5,000 |
| 12:19 PM | $16.79 | Down $ -0.03 | $16.82 | $16.76 | 11,700 |
| 12:18 PM | $16.82 | Up $0.03 | $16.82 | $16.79 | 3,300 |
| 12:17 PM | $16.79 | Down $ -0.02 | $16.82 | $16.76 | 12,400 |
| 12:16 PM | $16.81 | Up $0.01 | $16.83 | $16.80 | 9,200 |
| 12:15 PM | $16.80 | Up $0.06 | $16.80 | $16.75 | 3,400 |
| 12:14 PM | $16.74 | Up $0.00 | $16.79 | $16.73 | 11,800 |
| 12:13 PM | $16.74 | Up $0.03 | $16.75 | $16.71 | 4,400 |
| 12:12 PM | $16.71 | Up $0.04 | $16.73 | $16.68 | 8,600 |
| 12:11 PM | $16.67 | Down $ -0.04 | $16.71 | $16.64 | 11,100 |
| 12:10 PM | $16.71 | Down $ -0.01 | $16.76 | $16.71 | 9,200 |
| 12:09 PM | $16.72 | Down $ -0.09 | $16.82 | $16.70 | 24,200 |
| 12:08 PM | $16.81 | Up $0.05 | $16.81 | $16.76 | 5,800 |
| 12:07 PM | $16.76 | Up $0.01 | $16.82 | $16.75 | 20,000 |
| 12:06 PM | $16.75 | Up $0.00 | $16.75 | $16.74 | 5,100 |
| 12:05 PM | $16.75 | Up $0.01 | $16.75 | $16.70 | 19,400 |
| 12:04 PM | $16.74 | Up $0.05 | $16.74 | $16.67 | 7,800 |
| 12:03 PM | $16.69 | Up $0.04 | $16.69 | $16.64 | 15,000 |
| 12:02 PM | $16.65 | Up $0.04 | $16.65 | $16.60 | 7,000 |
| 12:01 PM | $16.61 | Up $0.00 | $16.65 | $16.60 | 12,000 |
| 12:00 PM | $16.60 | Up $0.04 | $16.63 | $16.56 | 18,300 |
| 11:59 AM | $16.56 | Up $0.06 | $16.56 | $16.50 | 21,300 |
| 11:58 AM | $16.50 | Down $ -0.01 | $16.51 | $16.48 | 10,400 |
| 11:57 AM | $16.51 | Up $0.04 | $16.54 | $16.46 | 25,000 |
| 11:56 AM | $16.47 | Up $0.02 | $16.49 | $16.44 | 27,500 |
| 11:55 AM | $16.45 | Up $0.00 | $16.45 | $16.44 | 6,900 |
| 11:54 AM | $16.45 | Up $0.00 | $16.45 | $16.42 | 13,100 |
| 11:53 AM | $16.45 | Up $0.00 | $16.46 | $16.44 | 21,300 |
| 11:52 AM | $16.45 | Down $ -0.06 | $16.51 | $16.41 | 20,500 |
| 11:51 AM | $16.51 | Down $ -0.04 | $16.54 | $16.50 | 7,800 |
| 11:50 AM | $16.55 | Up $0.06 | $16.55 | $16.49 | 16,000 |
| 11:49 AM | $16.49 | Up $0.02 | $16.50 | $16.46 | 10,800 |
| 11:48 AM | $16.47 | Up $0.01 | $16.47 | $16.45 | 4,300 |
| 11:47 AM | $16.46 | Up $0.04 | $16.46 | $16.42 | 4,500 |
| 11:46 AM | $16.42 | Up $0.01 | $16.44 | $16.41 | 26,900 |
| 11:45 AM | $16.41 | Up $0.00 | $16.42 | $16.41 | 7,200 |
| 11:44 AM | $16.41 | Down $ -0.02 | $16.42 | $16.41 | 4,500 |
| 11:43 AM | $16.42 | Up $0.04 | $16.42 | $16.38 | 13,900 |
| 11:42 AM | $16.38 | Up $0.00 | $16.38 | $16.38 | 3,100 |
| 11:41 AM | $16.38 | Up $0.00 | $16.39 | $16.36 | 5,300 |
| 11:40 AM | $16.38 | Up $0.01 | $16.39 | $16.37 | 3,500 |
| 11:39 AM | $16.37 | Down $ -0.02 | $16.39 | $16.37 | 4,400 |
| 11:38 AM | $16.39 | Up $0.01 | $16.39 | $16.38 | 3,300 |
| 11:37 AM | $16.38 | Down $ -0.01 | $16.40 | $16.38 | 7,400 |
| 11:36 AM | $16.39 | Up $0.01 | $16.41 | $16.38 | 18,700 |
| 11:35 AM | $16.38 | Down $ -0.02 | $16.40 | $16.36 | 2,700 |
| 11:34 AM | $16.40 | Down $ -0.01 | $16.41 | $16.40 | 5,000 |
| 11:33 AM | $16.41 | Up $0.02 | $16.41 | $16.39 | 3,100 |
| 11:32 AM | $16.39 | Down $ -0.01 | $16.41 | $16.39 | 2,600 |
| 11:31 AM | $16.40 | Down $ -0.01 | $16.41 | $16.40 | 3,200 |
| 11:30 AM | $16.41 | Up $0.03 | $16.41 | $16.38 | 4,500 |
| 11:29 AM | $16.38 | Down $ -0.03 | $16.41 | $16.38 | 2,500 |
| 11:28 AM | $16.41 | Up $0.01 | $16.41 | $16.38 | 4,700 |
| 11:27 AM | $16.40 | Down $ -0.01 | $16.41 | $16.38 | 4,400 |
| 11:26 AM | $16.41 | Up $0.02 | $16.41 | $16.38 | 3,400 |
| 11:25 AM | $16.39 | Up $0.00 | $16.41 | $16.38 | 12,400 |
| 11:24 AM | $16.39 | Down $ -0.07 | $16.45 | $16.39 | 9,100 |
| 11:23 AM | $16.46 | Down $ -0.01 | $16.50 | $16.41 | 16,100 |
| 11:22 AM | $16.47 | Down $ -0.02 | $16.50 | $16.42 | 29,200 |
| 11:21 AM | $16.49 | Up $0.05 | $16.50 | $16.44 | 8,300 |
| 11:20 AM | $16.44 | Up $0.02 | $16.47 | $16.43 | 10,300 |
| 11:19 AM | $16.43 | Down $ -0.02 | $16.45 | $16.37 | 16,700 |
| 11:18 AM | $16.44 | Up $0.01 | $16.47 | $16.40 | 10,100 |
| 11:17 AM | $16.43 | Up $0.05 | $16.46 | $16.36 | 14,000 |
| 11:16 AM | $16.38 | Down $ -0.07 | $16.45 | $16.37 | 10,600 |
| 11:15 AM | $16.45 | Up $0.03 | $16.52 | $16.41 | 30,300 |
| 11:14 AM | $16.42 | Up $0.11 | $16.43 | $16.32 | 32,600 |
| 11:13 AM | $16.32 | Up $0.05 | $16.32 | $16.24 | 30,200 |
| 11:12 AM | $16.27 | Down $ -0.01 | $16.35 | $16.25 | 46,700 |
| 11:11 AM | $16.28 | Up $0.07 | $16.28 | $16.21 | 45,500 |
| 11:10 AM | $16.21 | Up $0.01 | $16.26 | $16.19 | 33,400 |
| 11:09 AM | $16.20 | Up $0.00 | $16.27 | $16.17 | 29,700 |
| 11:08 AM | $16.20 | Down $ -0.01 | $16.21 | $16.14 | 29,600 |
| 11:07 AM | $16.21 | Down $ -0.05 | $16.30 | $16.21 | 28,700 |
| 11:06 AM | $16.26 | Down $ -0.05 | $16.31 | $16.26 | 14,600 |
| 11:05 AM | $16.31 | Up $0.16 | $16.31 | $16.14 | 22,100 |
| 11:04 AM | $16.15 | Down $ -0.04 | $16.23 | $16.15 | 23,300 |
| 11:03 AM | $16.19 | Up $0.04 | $16.20 | $16.15 | 16,300 |
| 11:02 AM | $16.15 | Down $ -0.06 | $16.20 | $16.13 | 34,900 |
| 11:01 AM | $16.21 | Up $0.01 | $16.21 | $16.18 | 9,500 |
| 11:00 AM | $16.20 | Up $0.04 | $16.23 | $16.15 | 19,300 |
| 10:59 AM | $16.16 | Down $ -0.03 | $16.22 | $16.15 | 9,700 |
| 10:58 AM | $16.19 | Down $ -0.01 | $16.22 | $16.18 | 15,700 |
| 10:57 AM | $16.20 | Down $ -0.05 | $16.26 | $16.18 | 17,100 |
| 10:56 AM | $16.25 | Up $0.11 | $16.29 | $16.14 | 19,000 |
| 10:55 AM | $16.14 | Down $ -0.01 | $16.17 | $16.09 | 21,800 |
| 10:54 AM | $16.15 | Up $0.03 | $16.18 | $16.09 | 37,600 |
| 10:53 AM | $16.12 | Down $ -0.02 | $16.18 | $16.10 | 84,800 |
| 10:52 AM | $16.14 | Down $ -0.07 | $16.20 | $16.10 | 47,600 |
| 10:51 AM | $16.21 | Down $ -0.08 | $16.28 | $16.20 | 13,900 |
| 10:50 AM | $16.29 | Down $ -0.06 | $16.36 | $16.27 | 24,200 |
| 10:49 AM | $16.35 | Up $0.07 | $16.36 | $16.23 | 19,600 |
| 10:48 AM | $16.28 | Up $0.07 | $16.32 | $16.17 | 36,100 |
| 10:47 AM | $16.21 | Down $ -0.03 | $16.24 | $16.09 | 39,600 |
| 10:46 AM | $16.24 | Up $0.00 | $16.35 | $16.24 | 14,400 |
| 10:45 AM | $16.24 | Up $0.10 | $16.30 | $16.15 | 18,500 |
| 10:44 AM | $16.14 | Down $ -0.06 | $16.19 | $16.11 | 17,700 |
| 10:43 AM | $16.20 | Down $ -0.12 | $16.31 | $16.17 | 35,700 |
| 10:42 AM | $16.32 | Down $ -0.01 | $16.37 | $16.30 | 15,100 |
| 10:41 AM | $16.33 | Down $ -0.05 | $16.38 | $16.30 | 20,100 |
| 10:40 AM | $16.38 | Down $ -0.07 | $16.45 | $16.35 | 18,200 |
| 10:39 AM | $16.45 | Down $ -0.07 | $16.51 | $16.44 | 18,800 |
| 10:38 AM | $16.52 | Down $ -0.03 | $16.56 | $16.48 | 59,200 |
| 10:37 AM | $16.55 | Up $0.00 | $16.56 | $16.54 | 13,700 |
| 10:36 AM | $16.55 | Up $0.04 | $16.55 | $16.49 | 6,600 |
| 10:35 AM | $16.52 | Down $0.00 | $16.54 | $16.49 | 11,300 |
| 10:34 AM | $16.52 | Down $ -0.01 | $16.55 | $16.48 | 21,200 |
| 10:33 AM | $16.53 | Down $ -0.08 | $16.61 | $16.53 | 28,700 |
| 10:32 AM | $16.61 | Down $ -0.08 | $16.68 | $16.60 | 22,700 |
| 10:31 AM | $16.69 | Down $ -0.11 | $16.81 | $16.69 | 15,600 |
| 10:30 AM | $16.80 | Up $0.13 | $16.90 | $16.65 | 31,700 |
| 10:29 AM | $16.67 | Down $ -0.02 | $16.72 | $16.63 | 27,100 |
| 10:28 AM | $16.69 | Up $0.08 | $16.70 | $16.61 | 22,500 |
| 10:27 AM | $16.61 | Down $ -0.08 | $16.77 | $16.61 | 42,800 |
| 10:26 AM | $16.69 | Down $ -0.14 | $16.83 | $16.69 | 30,800 |
| 10:25 AM | $16.83 | Up $0.03 | $16.85 | $16.79 | 8,800 |
| 10:24 AM | $16.80 | Down $ -0.05 | $16.87 | $16.79 | 15,300 |
| 10:23 AM | $16.85 | Down $ -0.03 | $16.90 | $16.80 | 8,500 |
| 10:22 AM | $16.88 | Down $ -0.06 | $16.93 | $16.87 | 11,000 |
| 10:21 AM | $16.94 | Up $0.00 | $17.00 | $16.94 | 19,600 |
| 10:20 AM | $16.94 | Down $ -0.06 | $16.98 | $16.82 | 32,700 |
| 10:19 AM | $17.00 | Down $ -0.05 | $17.05 | $16.98 | 16,700 |
| 10:18 AM | $17.05 | Up $0.11 | $17.08 | $16.94 | 37,500 |
| 10:17 AM | $16.94 | Down $ -0.21 | $17.13 | $16.92 | 101,900 |
| 10:16 AM | $17.15 | Down $ -0.06 | $17.22 | $17.13 | 11,900 |
| 10:15 AM | $17.21 | Up $0.06 | $17.22 | $17.12 | 16,800 |
| 10:14 AM | $17.15 | Up $0.06 | $17.23 | $17.03 | 106,800 |
| 10:13 AM | $17.09 | Down $ -0.10 | $17.20 | $17.09 | 14,700 |
| 10:12 AM | $17.19 | Up $0.08 | $17.22 | $17.06 | 77,700 |
| 10:11 AM | $17.11 | Up $0.02 | $17.18 | $17.00 | 30,100 |
| 10:10 AM | $17.09 | Down $ -0.07 | $17.15 | $17.08 | 33,700 |
| 10:09 AM | $17.16 | Up $0.05 | $17.19 | $17.07 | 20,700 |
| 10:08 AM | $17.11 | Down $ -0.21 | $17.32 | $17.11 | 49,200 |
| 10:07 AM | $17.32 | Up $0.00 | $17.35 | $17.31 | 27,800 |
| 10:06 AM | $17.32 | Down $ -0.05 | $17.40 | $17.30 | 17,400 |
| 10:05 AM | $17.37 | Up $0.03 | $17.47 | $17.34 | 46,100 |
| 10:04 AM | $17.34 | Up $0.02 | $17.36 | $17.28 | 21,900 |
| 10:03 AM | $17.32 | Down $ -0.09 | $17.43 | $17.32 | 22,200 |
| 10:02 AM | $17.41 | Up $0.18 | $17.41 | $17.22 | 22,600 |
| 10:01 AM | $17.23 | Down $ -0.02 | $17.26 | $17.20 | 23,200 |
| 10:00 AM | $17.25 | Up $0.02 | $17.32 | $17.17 | 60,300 |
| 09:59 AM | $17.23 | Up $0.07 | $17.29 | $17.15 | 26,300 |
| 09:58 AM | $17.16 | Down $ -0.02 | $17.32 | $17.16 | 45,900 |
| 09:57 AM | $17.18 | Down $ -0.13 | $17.33 | $17.15 | 39,500 |
| 09:56 AM | $17.31 | Down $ -0.03 | $17.35 | $17.30 | 19,800 |
| 09:55 AM | $17.34 | Up $0.00 | $17.42 | $17.33 | 17,000 |
| 09:54 AM | $17.34 | Down $ -0.02 | $17.41 | $17.33 | 27,200 |
| 09:53 AM | $17.36 | Down $ -0.01 | $17.49 | $17.34 | 35,700 |
| 09:52 AM | $17.37 | Down $ -0.19 | $17.54 | $17.34 | 80,800 |
| 09:51 AM | $17.56 | Down $ -0.14 | $17.70 | $17.41 | 38,100 |
| 09:50 AM | $17.70 | Down $ -0.07 | $17.78 | $17.69 | 38,700 |
| 09:49 AM | $17.77 | Up $0.08 | $17.78 | $17.70 | 17,600 |
| 09:48 AM | $17.69 | Up $0.04 | $17.75 | $17.66 | 29,500 |
| 09:47 AM | $17.65 | Down $ -0.20 | $17.84 | $17.63 | 17,600 |
| 09:46 AM | $17.85 | Up $0.01 | $17.89 | $17.78 | 69,300 |
| 09:45 AM | $17.84 | Down $ -0.05 | $17.95 | $17.80 | 30,800 |
| 09:44 AM | $17.89 | Down $ -0.02 | $17.89 | $17.83 | 22,600 |
| 09:43 AM | $17.91 | Up $0.10 | $17.91 | $17.80 | 40,400 |
| 09:42 AM | $17.81 | Up $0.08 | $17.83 | $17.71 | 29,200 |
| 09:41 AM | $17.73 | Down $ -0.03 | $17.74 | $17.68 | 35,500 |
| 09:40 AM | $17.76 | Up $0.18 | $17.80 | $17.58 | 64,000 |
| 09:39 AM | $17.58 | Down $ -0.11 | $17.78 | $17.49 | 41,100 |
| 09:38 AM | $17.69 | Up $0.01 | $17.80 | $17.68 | 26,300 |
| 09:37 AM | $17.68 | Up $0.22 | $17.70 | $17.39 | 31,100 |
| 09:36 AM | $17.46 | Down $ -0.25 | $17.78 | $17.21 | 54,600 |
| 09:35 AM | $17.71 | Down $ -0.17 | $17.87 | $17.50 | 63,100 |
| 09:34 AM | $17.88 | Down $ -0.13 | $18.03 | $17.82 | 92,200 |
| 09:33 AM | $18.01 | Up $0.21 | $18.01 | $17.81 | 85,700 |
| 09:32 AM | $17.81 | Down $ -0.18 | $17.98 | $17.78 | 59,500 |
| 09:31 AM | $17.98 | Up $0.24 | $18.04 | $17.71 | 142,100 |
| 09:30 AM | $17.74 | Up $1.48 | $17.99 | $17.00 | 331,500 |
| Previous close | $16.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/01/2026 | $16.66 | $16.56 | $16.90 | $16.39 | 4,886,200 |
| 28/01/2026 | $16.26 | $16.00 | $16.27 | $15.75 | 5,682,100 |
| 27/01/2026 | $15.74 | $15.72 | $15.90 | $15.67 | 4,187,500 |
| 26/01/2026 | $15.57 | $15.94 | $15.98 | $15.50 | 3,715,900 |
| 23/01/2026 | $15.37 | $15.12 | $15.38 | $14.94 | 3,718,000 |
| 22/01/2026 | $14.13 | $13.89 | $14.22 | $13.89 | 2,654,200 |
| 21/01/2026 | $14.68 | $14.69 | $14.89 | $14.48 | 4,320,800 |
| 20/01/2026 | $14.22 | $14.26 | $14.27 | $13.90 | 2,820,000 |
| 19/01/2026 | $14.47 | $14.54 | $14.59 | $14.36 | 1,074,800 |
| 16/01/2026 | $14.48 | $14.07 | $14.49 | $13.96 | 3,944,000 |
| 15/01/2026 | $14.07 | $14.25 | $14.35 | $14.00 | 2,480,800 |
| 14/01/2026 | $13.82 | $13.66 | $13.86 | $13.57 | 3,178,000 |
| 13/01/2026 | $13.76 | $13.80 | $13.91 | $13.72 | 2,933,200 |
| 12/01/2026 | $13.97 | $13.87 | $14.07 | $13.69 | 3,236,900 |
| 09/01/2026 | $13.68 | $13.74 | $13.82 | $13.64 | 2,733,700 |
| 08/01/2026 | $13.58 | $13.56 | $13.59 | $13.47 | 4,188,900 |
| 07/01/2026 | $13.79 | $13.99 | $14.01 | $13.78 | 3,707,300 |
| 06/01/2026 | $14.83 | $14.87 | $14.89 | $14.75 | 2,498,700 |
| 05/01/2026 | $14.64 | $14.30 | $14.65 | $14.26 | 3,061,900 |
| 02/01/2026 | $13.57 | $13.35 | $13.57 | $13.31 | 1,980,300 |
| 31/12/2025 | $13.78 | $13.87 | $13.88 | $13.68 | 1,449,300 |
| 30/12/2025 | $13.90 | $13.80 | $13.99 | $13.79 | 3,161,100 |
| 29/12/2025 | $13.64 | $13.66 | $13.69 | $13.58 | 2,097,500 |
| 24/12/2025 | $13.66 | $13.57 | $13.69 | $13.57 | 454,800 |
| 23/12/2025 | $13.73 | $13.66 | $13.86 | $13.65 | 2,812,000 |
| 22/12/2025 | $13.47 | $13.43 | $13.48 | $13.33 | 2,526,700 |
| 19/12/2025 | $13.19 | $13.12 | $13.19 | $13.03 | 5,398,400 |
| 18/12/2025 | $12.84 | $12.88 | $12.88 | $12.69 | 2,379,300 |
| 17/12/2025 | $12.88 | $13.00 | $13.05 | $12.75 | 1,944,200 |
| 16/12/2025 | $13.02 | $13.19 | $13.21 | $13.01 | 2,989,600 |
Graphs are not available, please refer to the detailed table