Find a quote
CAPSTONE COPPER CORP
13.68 Up 0.10 (0.73 %)
Delayed : 2026/01/09 17:40:00
- Previous close $13.58
- Opening $13.75
- Today High $13.82
- Today Low $13.52
- Price Bid $13.68
- Price Ask $13.68
- 52 Weeks High $14.65
- 52 Weeks Low $4.98
- Size Bid 1
- Size Ask 28
- Volume 4,445,408
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $13.68 | Up $0.00 | $13.68 | $13.68 | 892,300 |
| 03:59 PM | $13.68 | Up $0.01 | $13.68 | $13.67 | 69,600 |
| 03:58 PM | $13.67 | Down $ -0.01 | $13.68 | $13.67 | 21,500 |
| 03:57 PM | $13.68 | Up $0.00 | $13.68 | $13.67 | 16,800 |
| 03:56 PM | $13.68 | Down $ -0.02 | $13.70 | $13.67 | 39,300 |
| 03:55 PM | $13.70 | Up $0.02 | $13.70 | $13.68 | 19,700 |
| 03:54 PM | $13.68 | Up $0.02 | $13.68 | $13.66 | 53,600 |
| 03:53 PM | $13.66 | Down $ -0.03 | $13.69 | $13.66 | 43,000 |
| 03:52 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 5,500 |
| 03:51 PM | $13.69 | Up $0.00 | $13.69 | $13.68 | 21,000 |
| 03:50 PM | $13.69 | Up $0.01 | $13.69 | $13.68 | 27,100 |
| 03:49 PM | $13.68 | Up $0.01 | $13.68 | $13.68 | 1,400 |
| 03:48 PM | $13.67 | Down $ -0.02 | $13.69 | $13.67 | 37,400 |
| 03:47 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 2,500 |
| 03:46 PM | $13.69 | Up $0.03 | $13.69 | $13.67 | 34,800 |
| 03:45 PM | $13.67 | Down $ -0.01 | $13.67 | $13.66 | 4,600 |
| 03:44 PM | $13.67 | Up $0.00 | $13.67 | $13.67 | 2,200 |
| 03:43 PM | $13.67 | Up $0.01 | $13.67 | $13.66 | 900 |
| 03:42 PM | $13.67 | Down $ -0.01 | $13.67 | $13.66 | 7,300 |
| 03:41 PM | $13.67 | Up $0.01 | $13.67 | $13.66 | 34,600 |
| 03:40 PM | $13.67 | Up $0.00 | $13.67 | $13.66 | 4,600 |
| 03:39 PM | $13.66 | Down $ -0.01 | $13.67 | $13.66 | 17,000 |
| 03:38 PM | $13.67 | Up $0.01 | $13.67 | $13.66 | 5,400 |
| 03:37 PM | $13.67 | Down $ -0.01 | $13.67 | $13.67 | 1,600 |
| 03:36 PM | $13.67 | Down $ -0.01 | $13.68 | $13.67 | 15,600 |
| 03:35 PM | $13.68 | Up $0.01 | $13.68 | $13.68 | 1,100 |
| 03:34 PM | $13.67 | Up $0.01 | $13.67 | $13.67 | 8,500 |
| 03:33 PM | $13.67 | Down $ -0.01 | $13.67 | $13.67 | 6,300 |
| 03:32 PM | $13.67 | Up $0.01 | $13.67 | $13.66 | 10,500 |
| 03:31 PM | $13.66 | Down $0.00 | $13.67 | $13.66 | 25,100 |
| 03:30 PM | $13.67 | Down $ -0.02 | $13.68 | $13.66 | 14,600 |
| 03:29 PM | $13.69 | Up $0.01 | $13.69 | $13.68 | 700 |
| 03:28 PM | $13.68 | Down $ -0.01 | $13.69 | $13.68 | 8,100 |
| 03:27 PM | $13.69 | Down $ -0.01 | $13.71 | $13.69 | 9,600 |
| 03:26 PM | $13.70 | Down $0.00 | $13.71 | $13.70 | 11,700 |
| 03:25 PM | $13.70 | Down $ -0.01 | $13.71 | $13.70 | 18,900 |
| 03:24 PM | $13.71 | Down $ -0.01 | $13.72 | $13.71 | 7,600 |
| 03:23 PM | $13.71 | Down $ -0.01 | $13.72 | $13.71 | 7,700 |
| 03:22 PM | $13.72 | Down $0.00 | $13.73 | $13.72 | 8,200 |
| 03:21 PM | $13.73 | Down $ -0.01 | $13.74 | $13.73 | 7,200 |
| 03:20 PM | $13.74 | Down $ -0.01 | $13.75 | $13.74 | 11,600 |
| 03:19 PM | $13.74 | Up $0.01 | $13.74 | $13.73 | 5,600 |
| 03:18 PM | $13.73 | Up $0.01 | $13.74 | $13.73 | 13,800 |
| 03:17 PM | $13.73 | Up $0.01 | $13.73 | $13.72 | 7,600 |
| 03:16 PM | $13.71 | Up $0.02 | $13.71 | $13.70 | 9,000 |
| 03:15 PM | $13.70 | Up $0.01 | $13.70 | $13.69 | 51,600 |
| 03:14 PM | $13.69 | Up $0.04 | $13.69 | $13.66 | 59,100 |
| 03:13 PM | $13.65 | Down $0.00 | $13.66 | $13.65 | 2,000 |
| 03:12 PM | $13.66 | Up $0.00 | $13.66 | $13.66 | 100 |
| 03:11 PM | $13.65 | Down $0.00 | $13.65 | $13.65 | 1,300 |
| 03:10 PM | $13.66 | Down $ -0.01 | $13.67 | $13.66 | 14,000 |
| 03:09 PM | $13.67 | Up $0.00 | $13.68 | $13.67 | 16,300 |
| 03:08 PM | $13.67 | Down $ -0.01 | $13.68 | $13.67 | 9,000 |
| 03:07 PM | $13.67 | Up $0.03 | $13.67 | $13.65 | 11,500 |
| 03:06 PM | $13.65 | Down $ -0.02 | $13.66 | $13.64 | 6,900 |
| 03:05 PM | $13.66 | Up $0.01 | $13.66 | $13.66 | 100 |
| 03:04 PM | $13.65 | Down $ -0.01 | $13.66 | $13.65 | 16,400 |
| 03:03 PM | $13.66 | Up $0.01 | $13.66 | $13.66 | 2,800 |
| 03:01 PM | $13.66 | Up $0.00 | $13.66 | $13.64 | 16,800 |
| 03:01 PM | $13.66 | Up $0.00 | $13.66 | $13.64 | 0 |
| 03:00 PM | $13.65 | Up $0.00 | $13.65 | $13.65 | 8,700 |
| 02:59 PM | $13.65 | Down $ -0.01 | $13.66 | $13.65 | 1,100 |
| 02:58 PM | $13.66 | Down $ -0.01 | $13.67 | $13.66 | 3,600 |
| 02:57 PM | $13.67 | Down $ -0.01 | $13.67 | $13.67 | 6,100 |
| 02:56 PM | $13.68 | Up $0.00 | $13.68 | $13.68 | 1,900 |
| 02:55 PM | $13.68 | Up $0.01 | $13.68 | $13.67 | 10,900 |
| 02:54 PM | $13.67 | Down $ -0.01 | $13.68 | $13.67 | 9,900 |
| 02:53 PM | $13.68 | Up $0.00 | $13.68 | $13.68 | 100 |
| 02:52 PM | $13.68 | Up $0.00 | $13.68 | $13.68 | 200 |
| 02:51 PM | $13.68 | Up $0.00 | $13.68 | $13.68 | 100 |
| 02:50 PM | $13.68 | Up $0.00 | $13.68 | $13.68 | 800 |
| 02:49 PM | $13.68 | Up $0.00 | $13.68 | $13.68 | 900 |
| 02:48 PM | $13.68 | Up $0.01 | $13.68 | $13.67 | 10,200 |
| 02:47 PM | $13.67 | Up $0.01 | $13.67 | $13.67 | 3,100 |
| 02:46 PM | $13.67 | Up $0.01 | $13.67 | $13.65 | 10,500 |
| 02:45 PM | $13.65 | Down $ -0.01 | $13.66 | $13.65 | 5,600 |
| 02:44 PM | $13.66 | Down $0.00 | $13.67 | $13.66 | 400 |
| 02:43 PM | $13.67 | Up $0.00 | $13.67 | $13.66 | 1,200 |
| 02:42 PM | $13.66 | Down $ -0.02 | $13.68 | $13.66 | 5,500 |
| 02:41 PM | $13.68 | Down $ -0.02 | $13.70 | $13.68 | 5,300 |
| 02:40 PM | $13.70 | Down $0.00 | $13.70 | $13.70 | 400 |
| 02:39 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 100 |
| 02:38 PM | $13.70 | Up $0.02 | $13.70 | $13.69 | 1,500 |
| 02:37 PM | $13.68 | Down $ -0.01 | $13.68 | $13.68 | 6,400 |
| 02:36 PM | $13.69 | Down $0.00 | $13.70 | $13.69 | 3,400 |
| 02:35 PM | $13.69 | Down $ -0.01 | $13.70 | $13.69 | 6,200 |
| 02:34 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 500 |
| 02:33 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 900 |
| 02:32 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 1,300 |
| 02:31 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 100 |
| 02:30 PM | $13.70 | Down $ -0.02 | $13.71 | $13.70 | 9,900 |
| 02:29 PM | $13.71 | Up $0.00 | $13.71 | $13.71 | 600 |
| 02:28 PM | $13.71 | Down $ -0.02 | $13.74 | $13.71 | 11,800 |
| 02:27 PM | $13.73 | Up $0.03 | $13.73 | $13.71 | 11,100 |
| 02:26 PM | $13.71 | Up $0.01 | $13.71 | $13.70 | 3,800 |
| 02:25 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 1,100 |
| 02:24 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 3,900 |
| 02:23 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 500 |
| 02:22 PM | $13.70 | Up $0.01 | $13.70 | $13.69 | 1,200 |
| 02:21 PM | $13.69 | Up $0.00 | $13.70 | $13.69 | 6,600 |
| 02:20 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 4,200 |
| 02:19 PM | $13.69 | Down $ -0.01 | $13.69 | $13.69 | 3,900 |
| 02:18 PM | $13.70 | Down $0.00 | $13.70 | $13.70 | 2,800 |
| 02:17 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 3,100 |
| 02:16 PM | $13.70 | Down $0.00 | $13.70 | $13.70 | 2,000 |
| 02:15 PM | $13.70 | Down $ -0.02 | $13.71 | $13.70 | 3,300 |
| 02:14 PM | $13.72 | Up $0.00 | $13.72 | $13.72 | 600 |
| 02:13 PM | $13.72 | Down $ -0.01 | $13.72 | $13.72 | 400 |
| 02:12 PM | $13.72 | Down $ -0.02 | $13.74 | $13.72 | 14,700 |
| 02:11 PM | $13.74 | Up $0.02 | $13.74 | $13.73 | 2,300 |
| 02:10 PM | $13.73 | Up $0.00 | $13.73 | $13.73 | 4,900 |
| 02:09 PM | $13.73 | Down $ -0.02 | $13.73 | $13.73 | 5,800 |
| 02:08 PM | $13.74 | Down $0.00 | $13.74 | $13.74 | 2,000 |
| 02:07 PM | $13.75 | Up $0.00 | $13.75 | $13.75 | 600 |
| 02:06 PM | $13.74 | Down $ -0.02 | $13.77 | $13.74 | 8,100 |
| 02:05 PM | $13.76 | Up $0.00 | $13.76 | $13.76 | 300 |
| 02:04 PM | $13.76 | Down $0.00 | $13.76 | $13.76 | 1,900 |
| 02:03 PM | $13.76 | Down $ -0.01 | $13.77 | $13.76 | 1,300 |
| 02:02 PM | $13.77 | Up $0.00 | $13.77 | $13.75 | 11,700 |
| 02:01 PM | $13.77 | Up $0.01 | $13.77 | $13.76 | 2,900 |
| 02:00 PM | $13.76 | Up $0.00 | $13.76 | $13.76 | 2,100 |
| 01:59 PM | $13.76 | Up $0.00 | $13.76 | $13.76 | 6,000 |
| 01:58 PM | $13.76 | Down $ -0.01 | $13.77 | $13.76 | 5,400 |
| 01:57 PM | $13.77 | Up $0.01 | $13.77 | $13.77 | 400 |
| 01:56 PM | $13.76 | Down $ -0.01 | $13.77 | $13.76 | 700 |
| 01:55 PM | $13.77 | Down $ -0.01 | $13.77 | $13.77 | 5,200 |
| 01:54 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 1,300 |
| 01:53 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 1,700 |
| 01:52 PM | $13.78 | Down $0.00 | $13.78 | $13.78 | 500 |
| 01:51 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 500 |
| 01:50 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 1,800 |
| 01:49 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 600 |
| 01:48 PM | $13.78 | Up $0.01 | $13.78 | $13.78 | 1,200 |
| 01:47 PM | $13.77 | Down $ -0.02 | $13.78 | $13.77 | 8,500 |
| 01:45 PM | $13.79 | Up $0.01 | $13.79 | $13.78 | 8,200 |
| 01:45 PM | $13.79 | Up $0.00 | $13.79 | $13.78 | 0 |
| 01:44 PM | $13.78 | Up $0.00 | $13.78 | $13.77 | 6,800 |
| 01:43 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 200 |
| 01:42 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 1,500 |
| 01:41 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 200 |
| 01:40 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 6,900 |
| 01:39 PM | $13.78 | Down $0.00 | $13.78 | $13.78 | 2,900 |
| 01:38 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 400 |
| 01:37 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 500 |
| 01:36 PM | $13.78 | Down $0.00 | $13.78 | $13.78 | 200 |
| 01:35 PM | $13.78 | Up $0.01 | $13.78 | $13.77 | 2,300 |
| 01:34 PM | $13.77 | Up $0.00 | $13.77 | $13.77 | 700 |
| 01:32 PM | $13.77 | Up $0.00 | $13.77 | $13.77 | 200 |
| 01:32 PM | $13.77 | Up $0.00 | $13.77 | $13.77 | 0 |
| 01:31 PM | $13.77 | Up $0.00 | $13.77 | $13.77 | 4,200 |
| 01:30 PM | $13.77 | Up $0.01 | $13.77 | $13.76 | 3,600 |
| 01:29 PM | $13.76 | Up $0.00 | $13.76 | $13.75 | 1,900 |
| 01:28 PM | $13.76 | Up $0.00 | $13.76 | $13.75 | 1,100 |
| 01:27 PM | $13.76 | Down $0.00 | $13.76 | $13.76 | 200 |
| 01:25 PM | $13.76 | Up $0.01 | $13.76 | $13.76 | 300 |
| 01:25 PM | $13.76 | Up $0.00 | $13.76 | $13.76 | 0 |
| 01:24 PM | $13.75 | Down $ -0.01 | $13.76 | $13.75 | 7,900 |
| 01:23 PM | $13.76 | Up $0.00 | $13.76 | $13.76 | 1,200 |
| 01:22 PM | $13.76 | Up $0.01 | $13.76 | $13.75 | 1,500 |
| 01:21 PM | $13.75 | Up $0.03 | $13.75 | $13.73 | 7,600 |
| 01:20 PM | $13.72 | Down $ -0.02 | $13.75 | $13.72 | 4,200 |
| 01:19 PM | $13.75 | Up $0.00 | $13.75 | $13.75 | 1,800 |
| 01:18 PM | $13.75 | Down $ -0.02 | $13.75 | $13.75 | 2,100 |
| 01:17 PM | $13.76 | Down $ -0.02 | $13.78 | $13.76 | 4,600 |
| 01:16 PM | $13.78 | Up $0.01 | $13.78 | $13.77 | 4,400 |
| 01:15 PM | $13.77 | Up $0.01 | $13.77 | $13.75 | 2,200 |
| 01:14 PM | $13.76 | Up $0.00 | $13.77 | $13.76 | 4,500 |
| 01:13 PM | $13.76 | Down $ -0.02 | $13.78 | $13.75 | 5,000 |
| 01:12 PM | $13.78 | Down $ -0.01 | $13.80 | $13.78 | 15,500 |
| 01:11 PM | $13.79 | Up $0.01 | $13.79 | $13.78 | 4,900 |
| 01:10 PM | $13.78 | Up $0.01 | $13.78 | $13.78 | 1,400 |
| 01:09 PM | $13.77 | Down $ -0.02 | $13.79 | $13.77 | 400 |
| 01:08 PM | $13.79 | Up $0.01 | $13.79 | $13.78 | 1,700 |
| 01:07 PM | $13.78 | Up $0.00 | $13.79 | $13.78 | 1,000 |
| 01:06 PM | $13.78 | Up $0.01 | $13.79 | $13.77 | 2,600 |
| 01:05 PM | $13.77 | Up $0.03 | $13.77 | $13.74 | 3,400 |
| 01:04 PM | $13.74 | Up $0.01 | $13.75 | $13.70 | 22,200 |
| 01:03 PM | $13.73 | Up $0.00 | $13.73 | $13.73 | 5,500 |
| 01:02 PM | $13.73 | Up $0.01 | $13.73 | $13.73 | 5,700 |
| 01:01 PM | $13.73 | Up $0.00 | $13.74 | $13.73 | 2,900 |
| 01:00 PM | $13.72 | Up $0.03 | $13.72 | $13.68 | 19,700 |
| 12:59 PM | $13.69 | Down $ -0.05 | $13.74 | $13.69 | 18,600 |
| 12:58 PM | $13.75 | Down $ -0.02 | $13.77 | $13.75 | 8,400 |
| 12:57 PM | $13.77 | Up $0.01 | $13.77 | $13.76 | 7,200 |
| 12:56 PM | $13.76 | Down $ -0.02 | $13.78 | $13.75 | 5,700 |
| 12:55 PM | $13.78 | Down $0.00 | $13.78 | $13.78 | 1,900 |
| 12:54 PM | $13.78 | Up $0.00 | $13.78 | $13.76 | 19,400 |
| 12:53 PM | $13.78 | Down $ -0.03 | $13.80 | $13.77 | 16,900 |
| 12:52 PM | $13.81 | Down $ -0.01 | $13.81 | $13.81 | 500 |
| 12:51 PM | $13.81 | Up $0.01 | $13.81 | $13.81 | 1,500 |
| 12:50 PM | $13.81 | Up $0.02 | $13.81 | $13.80 | 6,700 |
| 12:49 PM | $13.79 | Up $0.02 | $13.79 | $13.77 | 14,900 |
| 12:48 PM | $13.77 | Down $ -0.02 | $13.82 | $13.77 | 96,500 |
| 12:47 PM | $13.79 | Up $0.01 | $13.79 | $13.78 | 14,400 |
| 12:46 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 500 |
| 12:45 PM | $13.78 | Up $0.00 | $13.78 | $13.77 | 9,700 |
| 12:44 PM | $13.78 | Up $0.01 | $13.78 | $13.77 | 700 |
| 12:43 PM | $13.77 | Up $0.00 | $13.78 | $13.77 | 4,000 |
| 12:42 PM | $13.77 | Down $ -0.01 | $13.77 | $13.77 | 7,700 |
| 12:41 PM | $13.78 | Up $0.01 | $13.78 | $13.77 | 10,800 |
| 12:40 PM | $13.77 | Down $0.00 | $13.78 | $13.77 | 3,900 |
| 12:39 PM | $13.77 | Up $0.00 | $13.78 | $13.77 | 4,000 |
| 12:38 PM | $13.77 | Up $0.00 | $13.78 | $13.77 | 9,000 |
| 12:37 PM | $13.77 | Up $0.00 | $13.77 | $13.77 | 400 |
| 12:36 PM | $13.77 | Up $0.00 | $13.77 | $13.77 | 100 |
| 12:35 PM | $13.77 | Up $0.00 | $13.77 | $13.77 | 400 |
| 12:34 PM | $13.77 | Down $ -0.01 | $13.78 | $13.77 | 7,200 |
| 12:33 PM | $13.78 | Up $0.02 | $13.78 | $13.76 | 57,200 |
| 12:32 PM | $13.76 | Up $0.01 | $13.76 | $13.75 | 23,000 |
| 12:31 PM | $13.75 | Up $0.00 | $13.75 | $13.75 | 1,600 |
| 12:30 PM | $13.74 | Down $ -0.01 | $13.75 | $13.74 | 7,400 |
| 12:29 PM | $13.75 | Up $0.01 | $13.75 | $13.75 | 800 |
| 12:28 PM | $13.75 | Down $ -0.01 | $13.75 | $13.75 | 500 |
| 12:27 PM | $13.75 | Up $0.00 | $13.75 | $13.75 | 1,600 |
| 12:26 PM | $13.75 | Up $0.02 | $13.75 | $13.74 | 4,800 |
| 12:25 PM | $13.74 | Down $ -0.01 | $13.74 | $13.74 | 1,100 |
| 12:24 PM | $13.74 | Up $0.01 | $13.74 | $13.74 | 900 |
| 12:23 PM | $13.74 | Down $ -0.02 | $13.75 | $13.74 | 8,200 |
| 12:22 PM | $13.76 | Up $0.00 | $13.76 | $13.76 | 200 |
| 12:21 PM | $13.76 | Up $0.01 | $13.76 | $13.75 | 3,400 |
| 12:20 PM | $13.75 | Up $0.02 | $13.75 | $13.74 | 10,400 |
| 12:19 PM | $13.74 | Up $0.01 | $13.74 | $13.72 | 7,200 |
| 12:18 PM | $13.72 | Up $0.01 | $13.73 | $13.72 | 8,900 |
| 12:17 PM | $13.72 | Up $0.00 | $13.72 | $13.72 | 400 |
| 12:16 PM | $13.72 | Down $ -0.01 | $13.73 | $13.72 | 7,900 |
| 12:15 PM | $13.72 | Down $0.00 | $13.73 | $13.72 | 400 |
| 12:14 PM | $13.73 | Down $ -0.01 | $13.73 | $13.73 | 1,500 |
| 12:13 PM | $13.73 | Down $ -0.02 | $13.75 | $13.73 | 10,900 |
| 12:12 PM | $13.75 | Up $0.00 | $13.75 | $13.75 | 1,600 |
| 12:11 PM | $13.75 | Up $0.01 | $13.75 | $13.75 | 4,300 |
| 12:10 PM | $13.75 | Down $ -0.01 | $13.75 | $13.75 | 3,200 |
| 12:09 PM | $13.75 | Up $0.02 | $13.76 | $13.73 | 29,800 |
| 12:08 PM | $13.73 | Up $0.00 | $13.73 | $13.73 | 1,300 |
| 12:07 PM | $13.73 | Up $0.00 | $13.73 | $13.73 | 1,400 |
| 12:06 PM | $13.73 | Up $0.01 | $13.73 | $13.72 | 9,600 |
| 12:05 PM | $13.72 | Up $0.01 | $13.72 | $13.72 | 1,000 |
| 12:04 PM | $13.72 | Down $ -0.01 | $13.72 | $13.72 | 1,900 |
| 12:03 PM | $13.72 | Down $0.00 | $13.73 | $13.71 | 6,300 |
| 12:02 PM | $13.73 | Up $0.00 | $13.73 | $13.73 | 2,300 |
| 12:01 PM | $13.73 | Down $ -0.02 | $13.74 | $13.73 | 12,000 |
| 12:00 PM | $13.74 | Up $0.00 | $13.74 | $13.74 | 2,800 |
| 11:59 AM | $13.74 | Up $0.01 | $13.74 | $13.73 | 49,500 |
| 11:58 AM | $13.73 | Up $0.02 | $13.73 | $13.72 | 4,700 |
| 11:57 AM | $13.72 | Up $0.02 | $13.72 | $13.70 | 6,400 |
| 11:56 AM | $13.70 | Up $0.00 | $13.70 | $13.70 | 800 |
| 11:55 AM | $13.70 | Down $ -0.01 | $13.71 | $13.70 | 2,800 |
| 11:54 AM | $13.71 | Down $ -0.01 | $13.72 | $13.71 | 6,400 |
| 11:53 AM | $13.71 | Down $ -0.01 | $13.73 | $13.71 | 18,900 |
| 11:52 AM | $13.72 | Down $0.00 | $13.73 | $13.72 | 900 |
| 11:51 AM | $13.73 | Up $0.00 | $13.73 | $13.73 | 400 |
| 11:50 AM | $13.73 | Up $0.00 | $13.73 | $13.73 | 8,500 |
| 11:49 AM | $13.73 | Down $ -0.01 | $13.73 | $13.73 | 5,300 |
| 11:48 AM | $13.73 | Up $0.01 | $13.73 | $13.73 | 11,700 |
| 11:47 AM | $13.73 | Down $ -0.01 | $13.73 | $13.72 | 2,500 |
| 11:46 AM | $13.73 | Up $0.01 | $13.73 | $13.72 | 11,800 |
| 11:45 AM | $13.72 | Up $0.01 | $13.72 | $13.72 | 1,200 |
| 11:44 AM | $13.71 | Up $0.01 | $13.73 | $13.71 | 66,000 |
| 11:43 AM | $13.71 | Down $ -0.01 | $13.71 | $13.71 | 1,400 |
| 11:42 AM | $13.71 | Up $0.00 | $13.71 | $13.70 | 2,300 |
| 11:41 AM | $13.71 | Up $0.01 | $13.71 | $13.71 | 2,600 |
| 11:40 AM | $13.71 | Down $ -0.01 | $13.71 | $13.71 | 8,300 |
| 11:39 AM | $13.71 | Up $0.01 | $13.71 | $13.70 | 1,700 |
| 11:38 AM | $13.71 | Up $0.00 | $13.71 | $13.70 | 2,400 |
| 11:37 AM | $13.71 | Up $0.01 | $13.71 | $13.70 | 4,100 |
| 11:36 AM | $13.70 | Up $0.00 | $13.70 | $13.69 | 4,900 |
| 11:35 AM | $13.70 | Up $0.00 | $13.70 | $13.70 | 300 |
| 11:34 AM | $13.70 | Down $ -0.01 | $13.71 | $13.70 | 4,500 |
| 11:33 AM | $13.71 | Up $0.00 | $13.71 | $13.71 | 1,900 |
| 11:32 AM | $13.71 | Up $0.01 | $13.71 | $13.70 | 2,900 |
| 11:31 AM | $13.70 | Up $0.00 | $13.70 | $13.70 | 4,200 |
| 11:30 AM | $13.70 | Up $0.00 | $13.70 | $13.70 | 200 |
| 11:29 AM | $13.70 | Up $0.00 | $13.70 | $13.70 | 2,600 |
| 11:28 AM | $13.70 | Up $0.00 | $13.70 | $13.69 | 5,000 |
| 11:27 AM | $13.70 | Up $0.01 | $13.70 | $13.69 | 7,700 |
| 11:26 AM | $13.69 | Up $0.00 | $13.69 | $13.69 | 300 |
| 11:25 AM | $13.69 | Down $ -0.02 | $13.70 | $13.69 | 3,400 |
| 11:24 AM | $13.71 | Up $0.01 | $13.71 | $13.70 | 5,500 |
| 11:23 AM | $13.70 | Down $ -0.02 | $13.70 | $13.70 | 4,100 |
| 11:22 AM | $13.71 | Up $0.01 | $13.73 | $13.71 | 11,300 |
| 11:21 AM | $13.71 | Down $ -0.01 | $13.71 | $13.71 | 1,900 |
| 11:20 AM | $13.71 | Up $0.00 | $13.71 | $13.71 | 1,400 |
| 11:19 AM | $13.71 | Down $0.00 | $13.72 | $13.71 | 2,900 |
| 11:18 AM | $13.72 | Up $0.00 | $13.72 | $13.71 | 1,400 |
| 11:17 AM | $13.71 | Up $0.00 | $13.71 | $13.71 | 2,100 |
| 11:16 AM | $13.71 | Up $0.00 | $13.71 | $13.71 | 3,500 |
| 11:15 AM | $13.71 | Up $0.03 | $13.71 | $13.69 | 7,400 |
| 11:14 AM | $13.69 | Up $0.01 | $13.69 | $13.68 | 3,700 |
| 11:13 AM | $13.68 | Down $ -0.02 | $13.69 | $13.68 | 1,900 |
| 11:12 AM | $13.70 | Up $0.01 | $13.70 | $13.69 | 4,700 |
| 11:11 AM | $13.69 | Down $ -0.03 | $13.71 | $13.69 | 2,700 |
| 11:10 AM | $13.71 | Down $ -0.02 | $13.74 | $13.71 | 6,800 |
| 11:09 AM | $13.74 | Up $0.00 | $13.74 | $13.74 | 2,300 |
| 11:08 AM | $13.74 | Up $0.01 | $13.74 | $13.72 | 12,200 |
| 11:07 AM | $13.72 | Down $ -0.03 | $13.75 | $13.72 | 9,900 |
| 11:06 AM | $13.75 | Up $0.00 | $13.75 | $13.74 | 1,100 |
| 11:05 AM | $13.75 | Up $0.00 | $13.76 | $13.75 | 14,300 |
| 11:04 AM | $13.75 | Up $0.01 | $13.75 | $13.75 | 5,200 |
| 11:03 AM | $13.75 | Down $ -0.01 | $13.75 | $13.74 | 3,600 |
| 11:02 AM | $13.75 | Up $0.01 | $13.75 | $13.75 | 1,400 |
| 11:01 AM | $13.75 | Down $ -0.01 | $13.76 | $13.74 | 3,100 |
| 11:00 AM | $13.75 | Down $ -0.01 | $13.76 | $13.75 | 5,800 |
| 10:59 AM | $13.76 | Up $0.00 | $13.76 | $13.75 | 2,800 |
| 10:58 AM | $13.76 | Down $0.00 | $13.76 | $13.75 | 1,700 |
| 10:57 AM | $13.76 | Up $0.01 | $13.76 | $13.75 | 19,300 |
| 10:56 AM | $13.75 | Up $0.02 | $13.75 | $13.73 | 55,800 |
| 10:55 AM | $13.73 | Up $0.00 | $13.74 | $13.73 | 3,700 |
| 10:54 AM | $13.73 | Up $0.02 | $13.74 | $13.72 | 15,700 |
| 10:53 AM | $13.72 | Up $0.02 | $13.72 | $13.70 | 3,500 |
| 10:52 AM | $13.70 | Up $0.00 | $13.70 | $13.70 | 1,700 |
| 10:51 AM | $13.70 | Down $ -0.01 | $13.71 | $13.70 | 6,800 |
| 10:50 AM | $13.71 | Up $0.01 | $13.71 | $13.70 | 2,900 |
| 10:49 AM | $13.70 | Up $0.01 | $13.70 | $13.70 | 6,700 |
| 10:48 AM | $13.69 | Down $ -0.02 | $13.71 | $13.69 | 3,600 |
| 10:47 AM | $13.71 | Up $0.01 | $13.71 | $13.70 | 4,300 |
| 10:46 AM | $13.71 | Up $0.01 | $13.71 | $13.71 | 500 |
| 10:45 AM | $13.70 | Up $0.00 | $13.70 | $13.70 | 8,100 |
| 10:44 AM | $13.70 | Up $0.01 | $13.70 | $13.69 | 2,700 |
| 10:43 AM | $13.69 | Down $ -0.01 | $13.70 | $13.69 | 7,200 |
| 10:42 AM | $13.70 | Up $0.01 | $13.70 | $13.69 | 6,200 |
| 10:41 AM | $13.69 | Up $0.00 | $13.69 | $13.68 | 3,400 |
| 10:40 AM | $13.69 | Down $ -0.01 | $13.70 | $13.68 | 6,500 |
| 10:39 AM | $13.70 | Up $0.00 | $13.70 | $13.69 | 17,300 |
| 10:38 AM | $13.70 | Up $0.00 | $13.70 | $13.69 | 9,300 |
| 10:37 AM | $13.70 | Down $0.00 | $13.70 | $13.70 | 600 |
| 10:36 AM | $13.70 | Down $ -0.01 | $13.71 | $13.69 | 7,000 |
| 10:35 AM | $13.71 | Up $0.02 | $13.72 | $13.70 | 3,900 |
| 10:34 AM | $13.70 | Down $ -0.02 | $13.72 | $13.70 | 3,800 |
| 10:33 AM | $13.72 | Up $0.02 | $13.72 | $13.70 | 6,300 |
| 10:32 AM | $13.70 | Down $ -0.01 | $13.70 | $13.69 | 11,800 |
| 10:31 AM | $13.71 | Up $0.02 | $13.71 | $13.69 | 12,600 |
| 10:30 AM | $13.69 | Up $0.00 | $13.70 | $13.68 | 21,700 |
| 10:29 AM | $13.69 | Up $0.00 | $13.69 | $13.68 | 5,000 |
| 10:28 AM | $13.69 | Down $ -0.01 | $13.70 | $13.68 | 16,100 |
| 10:27 AM | $13.70 | Down $ -0.01 | $13.71 | $13.70 | 21,300 |
| 10:26 AM | $13.71 | Up $0.03 | $13.71 | $13.69 | 11,000 |
| 10:25 AM | $13.68 | Up $0.00 | $13.68 | $13.66 | 10,100 |
| 10:24 AM | $13.68 | Up $0.00 | $13.68 | $13.67 | 11,600 |
| 10:23 AM | $13.68 | Down $ -0.02 | $13.70 | $13.68 | 15,800 |
| 10:22 AM | $13.70 | Up $0.01 | $13.71 | $13.69 | 13,400 |
| 10:21 AM | $13.69 | Up $0.02 | $13.69 | $13.68 | 4,300 |
| 10:20 AM | $13.67 | Down $ -0.02 | $13.69 | $13.67 | 5,500 |
| 10:19 AM | $13.69 | Up $0.00 | $13.69 | $13.68 | 4,400 |
| 10:18 AM | $13.69 | Up $0.01 | $13.69 | $13.68 | 3,500 |
| 10:17 AM | $13.68 | Up $0.00 | $13.68 | $13.68 | 2,300 |
| 10:16 AM | $13.68 | Down $ -0.02 | $13.71 | $13.68 | 5,200 |
| 10:15 AM | $13.70 | Up $0.00 | $13.71 | $13.70 | 6,000 |
| 10:14 AM | $13.70 | Down $ -0.01 | $13.72 | $13.70 | 18,200 |
| 10:13 AM | $13.71 | Up $0.03 | $13.71 | $13.67 | 7,300 |
| 10:12 AM | $13.68 | Up $0.03 | $13.68 | $13.65 | 6,500 |
| 10:11 AM | $13.65 | Down $ -0.01 | $13.66 | $13.65 | 4,600 |
| 10:10 AM | $13.66 | Up $0.02 | $13.66 | $13.65 | 9,800 |
| 10:09 AM | $13.65 | Up $0.00 | $13.65 | $13.64 | 6,300 |
| 10:08 AM | $13.65 | Up $0.00 | $13.65 | $13.62 | 14,800 |
| 10:07 AM | $13.64 | Down $ -0.01 | $13.65 | $13.64 | 1,800 |
| 10:06 AM | $13.65 | Down $ -0.01 | $13.68 | $13.65 | 22,400 |
| 10:05 AM | $13.67 | Down $ -0.01 | $13.67 | $13.66 | 7,400 |
| 10:04 AM | $13.67 | Down $ -0.01 | $13.69 | $13.67 | 7,100 |
| 10:03 AM | $13.68 | Down $ -0.04 | $13.72 | $13.68 | 10,500 |
| 10:02 AM | $13.72 | Up $0.00 | $13.73 | $13.71 | 8,100 |
| 10:01 AM | $13.71 | Down $ -0.02 | $13.74 | $13.71 | 6,000 |
| 10:00 AM | $13.73 | Up $0.00 | $13.73 | $13.72 | 10,300 |
| 09:59 AM | $13.73 | Down $ -0.03 | $13.75 | $13.72 | 4,600 |
| 09:58 AM | $13.76 | Up $0.02 | $13.76 | $13.74 | 16,600 |
| 09:57 AM | $13.74 | Up $0.03 | $13.75 | $13.71 | 45,100 |
| 09:56 AM | $13.71 | Up $0.00 | $13.71 | $13.69 | 31,700 |
| 09:55 AM | $13.71 | Up $0.01 | $13.71 | $13.70 | 3,400 |
| 09:54 AM | $13.70 | Up $0.00 | $13.71 | $13.70 | 10,400 |
| 09:53 AM | $13.70 | Up $0.00 | $13.70 | $13.69 | 8,700 |
| 09:52 AM | $13.70 | Up $0.06 | $13.70 | $13.65 | 27,800 |
| 09:51 AM | $13.64 | Down $ -0.02 | $13.66 | $13.64 | 3,500 |
| 09:50 AM | $13.67 | Up $0.02 | $13.67 | $13.65 | 3,400 |
| 09:49 AM | $13.64 | Up $0.01 | $13.64 | $13.63 | 9,300 |
| 09:48 AM | $13.64 | Down $ -0.04 | $13.68 | $13.64 | 48,200 |
| 09:47 AM | $13.68 | Up $0.01 | $13.68 | $13.66 | 55,300 |
| 09:46 AM | $13.67 | Up $0.02 | $13.67 | $13.65 | 19,800 |
| 09:45 AM | $13.66 | Up $0.00 | $13.67 | $13.64 | 42,600 |
| 09:44 AM | $13.66 | Up $0.01 | $13.67 | $13.64 | 12,600 |
| 09:43 AM | $13.64 | Up $0.01 | $13.65 | $13.63 | 5,600 |
| 09:42 AM | $13.64 | Down $ -0.01 | $13.65 | $13.63 | 14,300 |
| 09:41 AM | $13.65 | Up $0.01 | $13.65 | $13.63 | 42,500 |
| 09:40 AM | $13.63 | Up $0.01 | $13.63 | $13.62 | 24,000 |
| 09:39 AM | $13.62 | Down $ -0.01 | $13.63 | $13.62 | 37,700 |
| 09:38 AM | $13.63 | Up $0.03 | $13.63 | $13.61 | 6,200 |
| 09:37 AM | $13.61 | Down $ -0.01 | $13.62 | $13.60 | 7,100 |
| 09:36 AM | $13.62 | Up $0.04 | $13.63 | $13.58 | 20,600 |
| 09:35 AM | $13.58 | Up $0.01 | $13.60 | $13.56 | 40,900 |
| 09:34 AM | $13.57 | Up $0.01 | $13.59 | $13.57 | 18,200 |
| 09:33 AM | $13.56 | Up $0.04 | $13.60 | $13.54 | 16,200 |
| 09:32 AM | $13.52 | Down $ -0.06 | $13.58 | $13.52 | 28,200 |
| 09:31 AM | $13.58 | Down $ -0.02 | $13.60 | $13.54 | 18,100 |
| 09:30 AM | $13.60 | Up $0.02 | $13.76 | $13.59 | 167,900 |
| Previous close | $13.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 15/12/2025 | $13.39 | $13.26 | $13.44 | $13.16 | 1,715,000 |
| 12/12/2025 | $13.22 | $13.14 | $13.41 | $13.11 | 2,293,300 |
| 11/12/2025 | $13.40 | $13.43 | $13.49 | $13.37 | 1,902,800 |
| 10/12/2025 | $13.22 | $13.14 | $13.36 | $13.06 | 3,936,300 |
| 09/12/2025 | $12.99 | $13.00 | $13.04 | $12.84 | 1,533,300 |
| 08/12/2025 | $13.02 | $13.16 | $13.21 | $12.99 | 2,915,800 |
| 05/12/2025 | $13.07 | $13.35 | $13.38 | $12.86 | 2,012,700 |
| 04/12/2025 | $12.96 | $13.04 | $13.07 | $12.87 | 1,951,200 |
| 03/12/2025 | $12.96 | $12.66 | $13.05 | $12.63 | 3,949,100 |
| 02/12/2025 | $11.96 | $11.75 | $12.02 | $11.73 | 1,814,800 |
| 01/12/2025 | $12.29 | $12.29 | $12.42 | $12.21 | 1,483,500 |
| 28/11/2025 | $12.41 | $12.38 | $12.41 | $12.29 | 1,810,100 |
| 27/11/2025 | $11.86 | $11.77 | $11.90 | $11.76 | 325,400 |
| 26/11/2025 | $11.85 | $11.77 | $12.00 | $11.76 | 2,717,900 |
Graphs are not available, please refer to the detailed table