Find a quote
CAPSTONE COPPER CORP
14.10 Down -0.81 (-5.74 %)
Delayed : 2026/02/19 07:46:44
- Previous close $14.91
- Opening $13.15
- Today High $14.31
- Today Low $12.94
- Price Bid $13.62
- Price Ask $13.62
- 52 Weeks High $18.04
- 52 Weeks Low $4.98
- Size Bid 224
- Size Ask 224
- Volume 12,809,202
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $14.10 | Up $0.00 | $14.10 | $14.10 | 3,263,000 |
| 03:59 PM | $14.10 | Down $ -0.02 | $14.14 | $14.10 | 90,100 |
| 03:58 PM | $14.12 | Down $ -0.02 | $14.15 | $14.10 | 154,000 |
| 03:57 PM | $14.14 | Down $ -0.06 | $14.20 | $14.14 | 53,400 |
| 03:56 PM | $14.20 | Up $0.00 | $14.21 | $14.19 | 74,300 |
| 03:55 PM | $14.20 | Up $0.02 | $14.20 | $14.18 | 94,300 |
| 03:54 PM | $14.18 | Down $ -0.01 | $14.19 | $14.18 | 52,400 |
| 03:53 PM | $14.19 | Up $0.01 | $14.21 | $14.18 | 118,100 |
| 03:52 PM | $14.18 | Up $0.04 | $14.19 | $14.14 | 115,100 |
| 03:51 PM | $14.14 | Up $0.07 | $14.15 | $14.07 | 59,400 |
| 03:50 PM | $14.07 | Up $0.04 | $14.07 | $14.04 | 34,900 |
| 03:49 PM | $14.03 | Up $0.04 | $14.04 | $13.99 | 30,200 |
| 03:48 PM | $14.00 | Up $0.00 | $14.00 | $13.99 | 12,900 |
| 03:47 PM | $13.99 | Down $ -0.05 | $14.04 | $13.98 | 36,100 |
| 03:46 PM | $14.04 | Up $0.02 | $14.04 | $14.01 | 7,900 |
| 03:45 PM | $14.02 | Down $ -0.01 | $14.03 | $14.00 | 27,900 |
| 03:44 PM | $14.03 | Down $ -0.03 | $14.09 | $14.01 | 60,900 |
| 03:43 PM | $14.06 | Down $ -0.01 | $14.08 | $14.03 | 56,200 |
| 03:42 PM | $14.07 | Up $0.04 | $14.07 | $14.03 | 38,400 |
| 03:41 PM | $14.03 | Up $0.02 | $14.03 | $14.00 | 27,700 |
| 03:40 PM | $14.01 | Up $0.04 | $14.01 | $13.98 | 51,500 |
| 03:39 PM | $13.98 | Up $0.00 | $13.98 | $13.97 | 3,100 |
| 03:38 PM | $13.97 | Down $ -0.02 | $14.00 | $13.97 | 49,200 |
| 03:37 PM | $14.00 | Up $0.03 | $14.00 | $13.96 | 53,000 |
| 03:36 PM | $13.96 | Up $0.02 | $13.96 | $13.94 | 20,000 |
| 03:35 PM | $13.94 | Up $0.03 | $13.94 | $13.90 | 31,100 |
| 03:34 PM | $13.91 | Up $0.06 | $13.92 | $13.85 | 61,600 |
| 03:33 PM | $13.85 | Down $0.00 | $13.85 | $13.84 | 11,700 |
| 03:32 PM | $13.85 | Up $0.00 | $13.85 | $13.84 | 80,300 |
| 03:31 PM | $13.85 | Up $0.01 | $13.85 | $13.84 | 14,600 |
| 03:30 PM | $13.84 | Up $0.00 | $13.84 | $13.81 | 85,500 |
| 03:29 PM | $13.84 | Down $0.00 | $13.84 | $13.83 | 6,800 |
| 03:28 PM | $13.84 | Up $0.01 | $13.84 | $13.83 | 41,600 |
| 03:27 PM | $13.83 | Down $ -0.02 | $13.85 | $13.83 | 17,000 |
| 03:26 PM | $13.85 | Up $0.00 | $13.85 | $13.84 | 33,900 |
| 03:25 PM | $13.85 | Up $0.01 | $13.85 | $13.83 | 35,100 |
| 03:24 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 6,100 |
| 03:23 PM | $13.84 | Up $0.00 | $13.84 | $13.83 | 14,700 |
| 03:22 PM | $13.84 | Down $0.00 | $13.84 | $13.83 | 14,900 |
| 03:21 PM | $13.84 | Up $0.00 | $13.84 | $13.83 | 8,100 |
| 03:20 PM | $13.84 | Down $0.00 | $13.84 | $13.83 | 11,300 |
| 03:19 PM | $13.84 | Up $0.01 | $13.84 | $13.83 | 3,300 |
| 03:18 PM | $13.83 | Up $0.01 | $13.84 | $13.82 | 16,800 |
| 03:17 PM | $13.82 | Down $ -0.02 | $13.86 | $13.82 | 52,800 |
| 03:16 PM | $13.84 | Down $ -0.01 | $13.85 | $13.84 | 4,600 |
| 03:15 PM | $13.85 | Down $ -0.02 | $13.87 | $13.85 | 12,400 |
| 03:14 PM | $13.87 | Up $0.03 | $13.87 | $13.85 | 20,700 |
| 03:13 PM | $13.84 | Down $ -0.01 | $13.87 | $13.84 | 62,300 |
| 03:12 PM | $13.85 | Down $ -0.02 | $13.87 | $13.84 | 22,400 |
| 03:11 PM | $13.87 | Down $ -0.02 | $13.88 | $13.86 | 22,200 |
| 03:10 PM | $13.88 | Up $0.00 | $13.88 | $13.87 | 14,900 |
| 03:09 PM | $13.88 | Down $0.00 | $13.89 | $13.87 | 6,600 |
| 03:08 PM | $13.89 | Down $ -0.02 | $13.90 | $13.88 | 27,800 |
| 03:07 PM | $13.90 | Up $0.01 | $13.90 | $13.88 | 26,000 |
| 03:06 PM | $13.89 | Up $0.00 | $13.89 | $13.88 | 5,800 |
| 03:05 PM | $13.89 | Down $ -0.01 | $13.90 | $13.88 | 6,200 |
| 03:04 PM | $13.90 | Up $0.02 | $13.90 | $13.88 | 18,400 |
| 03:03 PM | $13.89 | Up $0.00 | $13.89 | $13.87 | 26,000 |
| 03:02 PM | $13.88 | Up $0.03 | $13.89 | $13.85 | 23,300 |
| 03:01 PM | $13.85 | Up $0.01 | $13.85 | $13.83 | 48,900 |
| 03:00 PM | $13.84 | Up $0.02 | $13.84 | $13.81 | 23,500 |
| 02:59 PM | $13.82 | Down $ -0.01 | $13.83 | $13.81 | 8,700 |
| 02:58 PM | $13.83 | Up $0.02 | $13.83 | $13.82 | 23,300 |
| 02:57 PM | $13.81 | Down $ -0.01 | $13.82 | $13.81 | 5,400 |
| 02:56 PM | $13.82 | Down $ -0.02 | $13.84 | $13.81 | 37,900 |
| 02:55 PM | $13.84 | Down $0.00 | $13.85 | $13.83 | 13,700 |
| 02:54 PM | $13.84 | Down $ -0.01 | $13.85 | $13.84 | 3,400 |
| 02:53 PM | $13.85 | Down $ -0.02 | $13.87 | $13.85 | 5,200 |
| 02:52 PM | $13.87 | Down $ -0.03 | $13.89 | $13.86 | 18,900 |
| 02:51 PM | $13.89 | Up $0.02 | $13.89 | $13.88 | 13,300 |
| 02:50 PM | $13.87 | Down $ -0.01 | $13.88 | $13.86 | 28,600 |
| 02:49 PM | $13.88 | Up $0.01 | $13.88 | $13.87 | 4,100 |
| 02:48 PM | $13.88 | Down $ -0.03 | $13.90 | $13.87 | 24,100 |
| 02:47 PM | $13.90 | Up $0.02 | $13.90 | $13.89 | 7,600 |
| 02:46 PM | $13.88 | Up $0.00 | $13.89 | $13.87 | 8,800 |
| 02:45 PM | $13.88 | Up $0.00 | $13.88 | $13.86 | 13,200 |
| 02:44 PM | $13.88 | Up $0.01 | $13.88 | $13.86 | 4,400 |
| 02:43 PM | $13.88 | Down $ -0.01 | $13.88 | $13.87 | 13,900 |
| 02:42 PM | $13.88 | Up $0.02 | $13.89 | $13.86 | 19,400 |
| 02:41 PM | $13.87 | Up $0.01 | $13.87 | $13.86 | 12,700 |
| 02:40 PM | $13.86 | Up $0.00 | $13.86 | $13.85 | 5,500 |
| 02:39 PM | $13.86 | Down $0.00 | $13.86 | $13.84 | 11,900 |
| 02:38 PM | $13.86 | Down $ -0.02 | $13.88 | $13.86 | 38,400 |
| 02:37 PM | $13.88 | Up $0.01 | $13.88 | $13.86 | 10,300 |
| 02:36 PM | $13.87 | Down $ -0.02 | $13.88 | $13.86 | 13,100 |
| 02:35 PM | $13.88 | Up $0.02 | $13.88 | $13.87 | 6,000 |
| 02:34 PM | $13.87 | Down $0.00 | $13.88 | $13.86 | 8,400 |
| 02:33 PM | $13.87 | Up $0.01 | $13.87 | $13.86 | 3,100 |
| 02:32 PM | $13.86 | Up $0.00 | $13.87 | $13.85 | 14,900 |
| 02:31 PM | $13.86 | Up $0.00 | $13.86 | $13.85 | 12,700 |
| 02:30 PM | $13.86 | Up $0.02 | $13.87 | $13.84 | 48,200 |
| 02:29 PM | $13.84 | Up $0.02 | $13.84 | $13.83 | 8,200 |
| 02:28 PM | $13.83 | Down $ -0.01 | $13.84 | $13.83 | 6,600 |
| 02:27 PM | $13.83 | Down $ -0.03 | $13.86 | $13.82 | 22,800 |
| 02:26 PM | $13.86 | Up $0.00 | $13.86 | $13.85 | 7,500 |
| 02:25 PM | $13.86 | Up $0.00 | $13.86 | $13.85 | 4,600 |
| 02:24 PM | $13.86 | Down $ -0.01 | $13.87 | $13.85 | 9,800 |
| 02:23 PM | $13.87 | Up $0.03 | $13.87 | $13.85 | 20,400 |
| 02:22 PM | $13.84 | Down $ -0.03 | $13.88 | $13.84 | 20,700 |
| 02:21 PM | $13.87 | Up $0.00 | $13.88 | $13.85 | 19,400 |
| 02:20 PM | $13.87 | Down $0.00 | $13.87 | $13.87 | 8,500 |
| 02:19 PM | $13.87 | Down $ -0.02 | $13.89 | $13.87 | 12,300 |
| 02:18 PM | $13.89 | Up $0.03 | $13.89 | $13.85 | 40,600 |
| 02:17 PM | $13.87 | Down $ -0.02 | $13.88 | $13.86 | 16,500 |
| 02:16 PM | $13.88 | Up $0.01 | $13.88 | $13.87 | 5,200 |
| 02:15 PM | $13.87 | Up $0.02 | $13.87 | $13.86 | 6,400 |
| 02:14 PM | $13.85 | Down $ -0.04 | $13.89 | $13.85 | 22,700 |
| 02:13 PM | $13.89 | Up $0.01 | $13.89 | $13.88 | 11,600 |
| 02:12 PM | $13.88 | Up $0.01 | $13.88 | $13.87 | 12,300 |
| 02:11 PM | $13.88 | Down $ -0.03 | $13.90 | $13.88 | 30,900 |
| 02:10 PM | $13.90 | Up $0.01 | $13.90 | $13.90 | 4,000 |
| 02:09 PM | $13.90 | Up $0.00 | $13.90 | $13.89 | 12,100 |
| 02:08 PM | $13.89 | Up $0.01 | $13.90 | $13.88 | 10,400 |
| 02:07 PM | $13.88 | Up $0.00 | $13.88 | $13.87 | 4,900 |
| 02:06 PM | $13.88 | Up $0.02 | $13.88 | $13.86 | 5,400 |
| 02:05 PM | $13.87 | Down $ -0.03 | $13.89 | $13.87 | 20,700 |
| 02:04 PM | $13.89 | Up $0.01 | $13.89 | $13.88 | 9,500 |
| 02:03 PM | $13.88 | Up $0.01 | $13.88 | $13.87 | 10,200 |
| 02:02 PM | $13.87 | Down $ -0.01 | $13.88 | $13.86 | 10,700 |
| 02:01 PM | $13.88 | Up $0.03 | $13.88 | $13.85 | 14,800 |
| 02:00 PM | $13.85 | Up $0.05 | $13.85 | $13.79 | 26,300 |
| 01:59 PM | $13.80 | Up $0.00 | $13.80 | $13.80 | 7,300 |
| 01:58 PM | $13.80 | Down $ -0.01 | $13.81 | $13.80 | 16,800 |
| 01:57 PM | $13.81 | Down $0.00 | $13.81 | $13.80 | 6,600 |
| 01:56 PM | $13.82 | Up $0.00 | $13.82 | $13.81 | 2,200 |
| 01:55 PM | $13.81 | Up $0.01 | $13.81 | $13.80 | 7,900 |
| 01:54 PM | $13.80 | Down $ -0.03 | $13.83 | $13.80 | 8,500 |
| 01:53 PM | $13.83 | Up $0.04 | $13.83 | $13.79 | 18,300 |
| 01:52 PM | $13.79 | Up $0.02 | $13.79 | $13.77 | 3,700 |
| 01:50 PM | $13.77 | Down $ -0.01 | $13.79 | $13.77 | 7,000 |
| 01:50 PM | $13.77 | Up $0.00 | $13.79 | $13.77 | 0 |
| 01:49 PM | $13.78 | Up $0.00 | $13.80 | $13.78 | 27,800 |
| 01:48 PM | $13.78 | Up $0.01 | $13.78 | $13.76 | 5,900 |
| 01:47 PM | $13.77 | Up $0.01 | $13.77 | $13.76 | 5,100 |
| 01:46 PM | $13.76 | Up $0.02 | $13.76 | $13.74 | 9,900 |
| 01:45 PM | $13.74 | Up $0.01 | $13.74 | $13.74 | 4,900 |
| 01:44 PM | $13.74 | Up $0.02 | $13.74 | $13.71 | 8,200 |
| 01:43 PM | $13.72 | Up $0.00 | $13.72 | $13.70 | 30,000 |
| 01:42 PM | $13.71 | Down $ -0.01 | $13.73 | $13.70 | 17,900 |
| 01:41 PM | $13.73 | Up $0.00 | $13.73 | $13.72 | 3,100 |
| 01:40 PM | $13.72 | Up $0.02 | $13.72 | $13.70 | 6,200 |
| 01:39 PM | $13.70 | Up $0.01 | $13.71 | $13.70 | 2,600 |
| 01:38 PM | $13.69 | Up $0.00 | $13.70 | $13.69 | 9,500 |
| 01:37 PM | $13.69 | Up $0.01 | $13.69 | $13.68 | 7,200 |
| 01:36 PM | $13.68 | Down $ -0.02 | $13.71 | $13.68 | 20,000 |
| 01:35 PM | $13.70 | Up $0.01 | $13.70 | $13.69 | 5,100 |
| 01:34 PM | $13.69 | Up $0.00 | $13.70 | $13.68 | 7,700 |
| 01:33 PM | $13.69 | Up $0.01 | $13.69 | $13.68 | 5,300 |
| 01:32 PM | $13.68 | Down $ -0.01 | $13.69 | $13.68 | 12,000 |
| 01:31 PM | $13.69 | Down $ -0.05 | $13.75 | $13.68 | 22,300 |
| 01:30 PM | $13.74 | Up $0.01 | $13.77 | $13.74 | 14,500 |
| 01:29 PM | $13.73 | Up $0.02 | $13.73 | $13.70 | 8,400 |
| 01:28 PM | $13.71 | Down $0.00 | $13.71 | $13.70 | 5,800 |
| 01:27 PM | $13.72 | Down $ -0.01 | $13.73 | $13.71 | 10,300 |
| 01:26 PM | $13.73 | Down $ -0.02 | $13.74 | $13.73 | 4,300 |
| 01:25 PM | $13.74 | Up $0.01 | $13.74 | $13.71 | 15,600 |
| 01:24 PM | $13.73 | Down $ -0.03 | $13.75 | $13.73 | 6,700 |
| 01:23 PM | $13.76 | Up $0.00 | $13.78 | $13.76 | 6,700 |
| 01:22 PM | $13.76 | Up $0.01 | $13.77 | $13.76 | 5,600 |
| 01:21 PM | $13.75 | Up $0.01 | $13.75 | $13.74 | 7,600 |
| 01:20 PM | $13.74 | Up $0.01 | $13.74 | $13.73 | 2,300 |
| 01:19 PM | $13.73 | Down $ -0.04 | $13.77 | $13.73 | 9,800 |
| 01:18 PM | $13.77 | Up $0.04 | $13.77 | $13.73 | 13,600 |
| 01:17 PM | $13.73 | Down $ -0.01 | $13.73 | $13.73 | 4,100 |
| 01:16 PM | $13.73 | Down $ -0.01 | $13.75 | $13.73 | 9,900 |
| 01:15 PM | $13.75 | Up $0.01 | $13.75 | $13.74 | 6,900 |
| 01:14 PM | $13.74 | Up $0.01 | $13.74 | $13.73 | 4,700 |
| 01:13 PM | $13.72 | Down $ -0.01 | $13.74 | $13.72 | 4,700 |
| 01:12 PM | $13.74 | Down $ -0.02 | $13.76 | $13.73 | 17,700 |
| 01:11 PM | $13.76 | Up $0.01 | $13.76 | $13.75 | 9,500 |
| 01:10 PM | $13.75 | Down $ -0.03 | $13.78 | $13.74 | 14,300 |
| 01:09 PM | $13.78 | Up $0.00 | $13.79 | $13.78 | 10,600 |
| 01:08 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 9,300 |
| 01:07 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 2,800 |
| 01:06 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 3,600 |
| 01:05 PM | $13.78 | Down $0.00 | $13.78 | $13.78 | 2,200 |
| 01:04 PM | $13.78 | Up $0.00 | $13.79 | $13.78 | 11,200 |
| 01:03 PM | $13.78 | Up $0.01 | $13.78 | $13.77 | 13,600 |
| 01:02 PM | $13.77 | Up $0.00 | $13.78 | $13.76 | 5,400 |
| 01:01 PM | $13.77 | Up $0.01 | $13.77 | $13.76 | 4,600 |
| 01:00 PM | $13.76 | Up $0.02 | $13.76 | $13.74 | 5,700 |
| 12:59 PM | $13.74 | Down $ -0.01 | $13.75 | $13.74 | 3,500 |
| 12:58 PM | $13.75 | Down $ -0.01 | $13.76 | $13.75 | 900 |
| 12:57 PM | $13.76 | Up $0.02 | $13.76 | $13.72 | 12,500 |
| 12:56 PM | $13.74 | Up $0.05 | $13.74 | $13.69 | 19,300 |
| 12:55 PM | $13.69 | Down $ -0.01 | $13.70 | $13.68 | 9,000 |
| 12:54 PM | $13.70 | Up $0.02 | $13.70 | $13.68 | 5,300 |
| 12:53 PM | $13.68 | Down $ -0.02 | $13.70 | $13.67 | 9,000 |
| 12:52 PM | $13.70 | Up $0.05 | $13.70 | $13.65 | 9,900 |
| 12:51 PM | $13.65 | Up $0.01 | $13.66 | $13.64 | 14,500 |
| 12:50 PM | $13.64 | Down $ -0.04 | $13.67 | $13.64 | 22,400 |
| 12:49 PM | $13.68 | Down $ -0.01 | $13.69 | $13.68 | 2,400 |
| 12:48 PM | $13.69 | Down $ -0.02 | $13.70 | $13.69 | 3,100 |
| 12:47 PM | $13.71 | Down $ -0.01 | $13.75 | $13.71 | 14,400 |
| 12:46 PM | $13.72 | Up $0.01 | $13.73 | $13.71 | 12,200 |
| 12:45 PM | $13.71 | Up $0.02 | $13.71 | $13.68 | 33,800 |
| 12:44 PM | $13.69 | Down $ -0.01 | $13.70 | $13.66 | 39,400 |
| 12:43 PM | $13.70 | Down $ -0.03 | $13.74 | $13.69 | 16,800 |
| 12:42 PM | $13.73 | Down $ -0.03 | $13.75 | $13.72 | 4,900 |
| 12:41 PM | $13.76 | Down $ -0.04 | $13.81 | $13.73 | 46,900 |
| 12:40 PM | $13.81 | Down $ -0.01 | $13.82 | $13.80 | 5,300 |
| 12:39 PM | $13.82 | Down $ -0.02 | $13.83 | $13.81 | 5,200 |
| 12:38 PM | $13.84 | Down $ -0.01 | $13.85 | $13.84 | 7,700 |
| 12:37 PM | $13.85 | Up $0.00 | $13.85 | $13.84 | 2,900 |
| 12:36 PM | $13.85 | Up $0.00 | $13.85 | $13.84 | 3,600 |
| 12:35 PM | $13.85 | Up $0.01 | $13.85 | $13.83 | 8,800 |
| 12:34 PM | $13.84 | Down $ -0.02 | $13.86 | $13.84 | 16,900 |
| 12:33 PM | $13.86 | Down $ -0.01 | $13.87 | $13.86 | 5,900 |
| 12:32 PM | $13.87 | Down $0.00 | $13.87 | $13.86 | 3,800 |
| 12:31 PM | $13.87 | Up $0.01 | $13.87 | $13.85 | 4,700 |
| 12:30 PM | $13.86 | Up $0.00 | $13.86 | $13.85 | 3,500 |
| 12:29 PM | $13.86 | Down $ -0.01 | $13.87 | $13.85 | 8,000 |
| 12:28 PM | $13.87 | Up $0.00 | $13.87 | $13.86 | 9,500 |
| 12:27 PM | $13.87 | Down $ -0.03 | $13.90 | $13.87 | 11,200 |
| 12:26 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 12,500 |
| 12:25 PM | $13.90 | Up $0.00 | $13.90 | $13.88 | 5,700 |
| 12:24 PM | $13.89 | Up $0.00 | $13.90 | $13.89 | 7,000 |
| 12:23 PM | $13.89 | Up $0.00 | $13.90 | $13.89 | 11,000 |
| 12:22 PM | $13.89 | Up $0.01 | $13.89 | $13.89 | 1,800 |
| 12:21 PM | $13.89 | Up $0.01 | $13.89 | $13.88 | 3,900 |
| 12:20 PM | $13.88 | Down $ -0.01 | $13.89 | $13.87 | 5,600 |
| 12:19 PM | $13.89 | Up $0.00 | $13.89 | $13.89 | 2,800 |
| 12:18 PM | $13.89 | Down $ -0.03 | $13.92 | $13.88 | 13,100 |
| 12:17 PM | $13.92 | Up $0.01 | $13.92 | $13.91 | 5,700 |
| 12:16 PM | $13.91 | Down $ -0.02 | $13.92 | $13.91 | 11,500 |
| 12:15 PM | $13.92 | Up $0.00 | $13.92 | $13.91 | 8,400 |
| 12:14 PM | $13.92 | Up $0.02 | $13.92 | $13.90 | 34,300 |
| 12:13 PM | $13.90 | Up $0.03 | $13.90 | $13.88 | 7,900 |
| 12:12 PM | $13.88 | Up $0.04 | $13.88 | $13.84 | 28,800 |
| 12:11 PM | $13.84 | Up $0.01 | $13.87 | $13.82 | 27,400 |
| 12:10 PM | $13.83 | Up $0.03 | $13.84 | $13.79 | 13,500 |
| 12:09 PM | $13.80 | Down $ -0.03 | $13.83 | $13.80 | 28,000 |
| 12:08 PM | $13.83 | Down $ -0.02 | $13.85 | $13.83 | 7,300 |
| 12:07 PM | $13.85 | Up $0.00 | $13.85 | $13.85 | 300 |
| 12:06 PM | $13.85 | Up $0.00 | $13.86 | $13.85 | 4,700 |
| 12:05 PM | $13.85 | Down $ -0.01 | $13.89 | $13.84 | 15,000 |
| 12:04 PM | $13.86 | Up $0.00 | $13.87 | $13.86 | 6,200 |
| 12:03 PM | $13.86 | Up $0.00 | $13.86 | $13.85 | 3,100 |
| 12:02 PM | $13.86 | Up $0.02 | $13.86 | $13.85 | 2,600 |
| 12:01 PM | $13.84 | Down $ -0.07 | $13.92 | $13.83 | 47,300 |
| 12:00 PM | $13.92 | Down $ -0.01 | $13.94 | $13.92 | 11,700 |
| 11:59 AM | $13.93 | Down $0.00 | $13.95 | $13.92 | 9,000 |
| 11:58 AM | $13.93 | Down $ -0.01 | $13.94 | $13.93 | 3,400 |
| 11:57 AM | $13.94 | Up $0.01 | $13.94 | $13.91 | 6,400 |
| 11:56 AM | $13.93 | Down $ -0.01 | $13.95 | $13.93 | 17,300 |
| 11:55 AM | $13.94 | Up $0.01 | $13.95 | $13.93 | 13,700 |
| 11:54 AM | $13.93 | Up $0.02 | $13.93 | $13.91 | 2,000 |
| 11:53 AM | $13.91 | Down $ -0.02 | $13.93 | $13.91 | 4,500 |
| 11:52 AM | $13.93 | Down $ -0.02 | $13.95 | $13.92 | 12,800 |
| 11:51 AM | $13.95 | Up $0.01 | $13.95 | $13.94 | 7,200 |
| 11:50 AM | $13.94 | Up $0.00 | $13.95 | $13.94 | 2,400 |
| 11:49 AM | $13.94 | Down $ -0.01 | $13.96 | $13.94 | 14,400 |
| 11:48 AM | $13.95 | Down $ -0.01 | $13.98 | $13.95 | 8,900 |
| 11:47 AM | $13.96 | Up $0.03 | $13.96 | $13.94 | 19,900 |
| 11:46 AM | $13.93 | Up $0.00 | $13.95 | $13.93 | 14,000 |
| 11:45 AM | $13.93 | Up $0.00 | $13.94 | $13.92 | 5,300 |
| 11:44 AM | $13.93 | Down $ -0.01 | $13.94 | $13.92 | 6,200 |
| 11:43 AM | $13.94 | Up $0.03 | $13.94 | $13.89 | 9,600 |
| 11:42 AM | $13.92 | Up $0.02 | $13.92 | $13.89 | 24,700 |
| 11:41 AM | $13.89 | Down $0.00 | $13.90 | $13.88 | 11,100 |
| 11:40 AM | $13.90 | Down $ -0.01 | $13.90 | $13.89 | 6,900 |
| 11:39 AM | $13.90 | Up $0.03 | $13.90 | $13.87 | 11,500 |
| 11:38 AM | $13.87 | Up $0.01 | $13.89 | $13.87 | 11,700 |
| 11:37 AM | $13.86 | Up $0.01 | $13.86 | $13.84 | 4,400 |
| 11:36 AM | $13.85 | Down $ -0.01 | $13.85 | $13.82 | 7,700 |
| 11:35 AM | $13.86 | Up $0.02 | $13.86 | $13.82 | 24,700 |
| 11:34 AM | $13.84 | Down $ -0.02 | $13.86 | $13.84 | 11,000 |
| 11:33 AM | $13.86 | Up $0.00 | $13.87 | $13.85 | 5,200 |
| 11:32 AM | $13.86 | Down $ -0.06 | $13.93 | $13.85 | 9,300 |
| 11:31 AM | $13.92 | Down $ -0.06 | $13.99 | $13.92 | 25,600 |
| 11:30 AM | $13.98 | Up $0.00 | $13.99 | $13.98 | 2,700 |
| 11:29 AM | $13.98 | Down $ -0.01 | $14.00 | $13.97 | 13,700 |
| 11:28 AM | $13.99 | Up $0.06 | $13.99 | $13.95 | 8,200 |
| 11:27 AM | $13.93 | Down $ -0.01 | $13.96 | $13.93 | 7,300 |
| 11:26 AM | $13.94 | Up $0.03 | $13.94 | $13.92 | 9,100 |
| 11:25 AM | $13.92 | Up $0.03 | $13.93 | $13.89 | 23,300 |
| 11:24 AM | $13.88 | Up $0.01 | $13.90 | $13.88 | 11,700 |
| 11:23 AM | $13.87 | Up $0.01 | $13.90 | $13.86 | 17,700 |
| 11:22 AM | $13.86 | Up $0.03 | $13.86 | $13.83 | 7,300 |
| 11:21 AM | $13.83 | Up $0.00 | $13.84 | $13.81 | 26,800 |
| 11:20 AM | $13.83 | Down $ -0.05 | $13.88 | $13.81 | 45,500 |
| 11:19 AM | $13.88 | Down $ -0.07 | $13.96 | $13.87 | 27,500 |
| 11:18 AM | $13.96 | Down $ -0.01 | $13.97 | $13.95 | 18,800 |
| 11:17 AM | $13.97 | Down $ -0.03 | $14.00 | $13.97 | 12,600 |
| 11:16 AM | $13.99 | Up $0.00 | $14.00 | $13.97 | 16,800 |
| 11:15 AM | $13.99 | Up $0.01 | $13.99 | $13.99 | 1,300 |
| 11:14 AM | $13.98 | Up $0.03 | $13.98 | $13.96 | 7,500 |
| 11:13 AM | $13.95 | Down $ -0.02 | $13.97 | $13.95 | 19,600 |
| 11:12 AM | $13.97 | Down $ -0.01 | $14.00 | $13.97 | 7,900 |
| 11:11 AM | $13.98 | Down $ -0.01 | $14.01 | $13.98 | 37,600 |
| 11:10 AM | $13.99 | Up $0.00 | $14.00 | $13.99 | 26,300 |
| 11:09 AM | $13.99 | Up $0.00 | $13.99 | $13.97 | 10,100 |
| 11:08 AM | $13.99 | Up $0.00 | $14.00 | $13.98 | 2,600 |
| 11:07 AM | $13.99 | Up $0.02 | $13.99 | $13.96 | 7,200 |
| 11:06 AM | $13.97 | Down $ -0.02 | $14.00 | $13.97 | 11,000 |
| 11:05 AM | $13.99 | Up $0.02 | $13.99 | $13.95 | 36,700 |
| 11:04 AM | $13.97 | Down $ -0.05 | $14.02 | $13.97 | 46,400 |
| 11:03 AM | $14.02 | Down $ -0.04 | $14.06 | $14.02 | 22,600 |
| 11:02 AM | $14.06 | Up $0.02 | $14.07 | $14.04 | 16,800 |
| 11:01 AM | $14.04 | Down $ -0.10 | $14.13 | $14.04 | 35,000 |
| 11:00 AM | $14.14 | Up $0.00 | $14.15 | $14.13 | 28,300 |
| 10:59 AM | $14.14 | Down $ -0.01 | $14.16 | $14.13 | 6,100 |
| 10:58 AM | $14.14 | Down $ -0.04 | $14.27 | $14.13 | 89,500 |
| 10:57 AM | $14.18 | Down $ -0.01 | $14.18 | $14.17 | 16,200 |
| 10:56 AM | $14.19 | Up $0.01 | $14.21 | $14.18 | 12,400 |
| 10:55 AM | $14.18 | Up $0.01 | $14.20 | $14.17 | 32,300 |
| 10:54 AM | $14.17 | Down $ -0.03 | $14.20 | $14.17 | 14,900 |
| 10:53 AM | $14.20 | Up $0.03 | $14.21 | $14.17 | 11,000 |
| 10:52 AM | $14.17 | Down $ -0.03 | $14.21 | $14.15 | 19,100 |
| 10:51 AM | $14.20 | Down $ -0.05 | $14.25 | $14.20 | 6,800 |
| 10:50 AM | $14.25 | Up $0.02 | $14.25 | $14.23 | 61,300 |
| 10:49 AM | $14.23 | Up $0.03 | $14.24 | $14.17 | 12,400 |
| 10:48 AM | $14.20 | Down $ -0.06 | $14.26 | $14.20 | 61,800 |
| 10:47 AM | $14.26 | Up $0.09 | $14.26 | $14.17 | 12,400 |
| 10:46 AM | $14.17 | Down $ -0.06 | $14.24 | $14.15 | 33,100 |
| 10:45 AM | $14.23 | Down $ -0.04 | $14.31 | $14.23 | 106,600 |
| 10:44 AM | $14.27 | Down $ -0.02 | $14.30 | $14.23 | 66,300 |
| 10:43 AM | $14.29 | Down $ -0.01 | $14.30 | $14.28 | 16,800 |
| 10:42 AM | $14.30 | Up $0.01 | $14.31 | $14.29 | 72,400 |
| 10:41 AM | $14.30 | Up $0.06 | $14.31 | $14.24 | 106,100 |
| 10:40 AM | $14.23 | Up $0.04 | $14.24 | $14.19 | 71,500 |
| 10:39 AM | $14.19 | Up $0.02 | $14.19 | $14.17 | 8,800 |
| 10:38 AM | $14.17 | Up $0.05 | $14.17 | $14.12 | 50,100 |
| 10:37 AM | $14.12 | Up $0.02 | $14.14 | $14.09 | 43,000 |
| 10:36 AM | $14.10 | Up $0.06 | $14.10 | $14.05 | 42,300 |
| 10:35 AM | $14.04 | Up $0.09 | $14.04 | $13.95 | 34,300 |
| 10:34 AM | $13.95 | Down $ -0.02 | $13.97 | $13.95 | 7,800 |
| 10:33 AM | $13.97 | Up $0.04 | $13.97 | $13.94 | 35,100 |
| 10:32 AM | $13.93 | Down $ -0.03 | $13.99 | $13.93 | 25,400 |
| 10:31 AM | $13.96 | Down $ -0.01 | $14.01 | $13.95 | 62,000 |
| 10:30 AM | $13.97 | Down $ -0.01 | $13.99 | $13.95 | 21,200 |
| 10:29 AM | $13.98 | Up $0.08 | $13.98 | $13.91 | 27,000 |
| 10:28 AM | $13.91 | Up $0.00 | $13.92 | $13.90 | 42,500 |
| 10:27 AM | $13.90 | Up $0.00 | $13.93 | $13.90 | 23,600 |
| 10:26 AM | $13.90 | Up $0.06 | $13.90 | $13.84 | 48,200 |
| 10:25 AM | $13.84 | Down $ -0.01 | $13.85 | $13.84 | 27,900 |
| 10:24 AM | $13.85 | Up $0.00 | $13.85 | $13.85 | 11,500 |
| 10:23 AM | $13.85 | Down $0.00 | $13.86 | $13.85 | 14,600 |
| 10:22 AM | $13.85 | Up $0.00 | $13.85 | $13.85 | 8,800 |
| 10:21 AM | $13.85 | Up $0.00 | $13.86 | $13.83 | 34,700 |
| 10:20 AM | $13.85 | Up $0.03 | $13.86 | $13.82 | 43,200 |
| 10:19 AM | $13.82 | Up $0.00 | $13.82 | $13.80 | 14,800 |
| 10:18 AM | $13.82 | Up $0.00 | $13.83 | $13.81 | 17,700 |
| 10:17 AM | $13.81 | Down $ -0.01 | $13.82 | $13.79 | 56,700 |
| 10:16 AM | $13.82 | Up $0.04 | $13.82 | $13.78 | 19,500 |
| 10:15 AM | $13.78 | Up $0.02 | $13.78 | $13.75 | 25,500 |
| 10:14 AM | $13.76 | Down $ -0.03 | $13.78 | $13.72 | 23,000 |
| 10:13 AM | $13.79 | Up $0.08 | $13.80 | $13.71 | 18,000 |
| 10:12 AM | $13.71 | Down $ -0.01 | $13.74 | $13.71 | 10,600 |
| 10:11 AM | $13.72 | Up $0.04 | $13.72 | $13.68 | 33,400 |
| 10:10 AM | $13.68 | Up $0.01 | $13.69 | $13.63 | 44,700 |
| 10:09 AM | $13.67 | Up $0.03 | $13.67 | $13.63 | 15,200 |
| 10:08 AM | $13.64 | Down $ -0.03 | $13.70 | $13.62 | 25,400 |
| 10:07 AM | $13.67 | Down $ -0.06 | $13.75 | $13.67 | 13,100 |
| 10:06 AM | $13.73 | Down $ -0.09 | $13.83 | $13.73 | 61,400 |
| 10:05 AM | $13.82 | Up $0.09 | $13.82 | $13.72 | 16,300 |
| 10:04 AM | $13.73 | Up $0.05 | $13.76 | $13.69 | 22,800 |
| 10:03 AM | $13.68 | Down $ -0.08 | $13.78 | $13.68 | 32,700 |
| 10:02 AM | $13.76 | Up $0.00 | $13.80 | $13.75 | 21,800 |
| 10:01 AM | $13.76 | Down $ -0.03 | $14.00 | $13.73 | 142,800 |
| 10:00 AM | $13.79 | Up $0.03 | $13.80 | $13.72 | 44,300 |
| 09:59 AM | $13.76 | Up $0.01 | $13.77 | $13.71 | 69,100 |
| 09:58 AM | $13.75 | Up $0.11 | $13.76 | $13.64 | 26,900 |
| 09:57 AM | $13.64 | Up $0.01 | $13.65 | $13.60 | 12,000 |
| 09:56 AM | $13.63 | Up $0.00 | $13.65 | $13.61 | 28,700 |
| 09:55 AM | $13.63 | Down $ -0.02 | $13.66 | $13.57 | 90,400 |
| 09:54 AM | $13.65 | Up $0.00 | $13.68 | $13.64 | 15,700 |
| 09:53 AM | $13.65 | Down $ -0.04 | $13.69 | $13.64 | 8,800 |
| 09:52 AM | $13.69 | Down $ -0.08 | $13.75 | $13.69 | 36,800 |
| 09:51 AM | $13.77 | Up $0.06 | $13.82 | $13.71 | 98,000 |
| 09:50 AM | $13.71 | Up $0.08 | $13.73 | $13.63 | 41,100 |
| 09:49 AM | $13.64 | Up $0.07 | $13.65 | $13.53 | 18,100 |
| 09:48 AM | $13.56 | Up $0.03 | $13.56 | $13.50 | 92,100 |
| 09:47 AM | $13.53 | Down $ -0.10 | $13.63 | $13.53 | 26,600 |
| 09:46 AM | $13.63 | Down $ -0.05 | $13.69 | $13.60 | 41,700 |
| 09:45 AM | $13.68 | Up $0.04 | $13.73 | $13.65 | 75,800 |
| 09:44 AM | $13.64 | Up $0.05 | $13.64 | $13.57 | 106,600 |
| 09:43 AM | $13.59 | Up $0.04 | $13.68 | $13.56 | 124,500 |
| 09:42 AM | $13.55 | Up $0.05 | $13.58 | $13.46 | 62,400 |
| 09:41 AM | $13.50 | Up $0.09 | $13.59 | $13.40 | 46,700 |
| 09:40 AM | $13.41 | Down $ -0.01 | $13.42 | $13.39 | 30,600 |
| 09:39 AM | $13.42 | Up $0.00 | $13.47 | $13.37 | 70,900 |
| 09:38 AM | $13.42 | Up $0.06 | $13.46 | $13.37 | 31,900 |
| 09:37 AM | $13.36 | Down $ -0.09 | $13.50 | $13.36 | 38,400 |
| 09:36 AM | $13.45 | Up $0.01 | $13.49 | $13.40 | 112,800 |
| 09:35 AM | $13.44 | Up $0.10 | $13.45 | $13.31 | 122,900 |
| 09:34 AM | $13.34 | Up $0.34 | $13.37 | $12.98 | 184,000 |
| 09:33 AM | $13.00 | Down $ -0.22 | $13.30 | $13.00 | 76,700 |
| 09:32 AM | $13.22 | Down $ -0.04 | $13.39 | $13.12 | 137,800 |
| 09:31 AM | $13.26 | Up $0.26 | $13.27 | $13.00 | 145,600 |
| 09:30 AM | $13.00 | Down $ -1.91 | $13.21 | $12.94 | 234,100 |
| Previous close | $14.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/02/2026 | $14.10 | $13.93 | $14.21 | $13.64 | 7,603,600 |
| 17/02/2026 | $14.91 | $14.73 | $14.98 | $14.69 | 2,215,400 |
| 13/02/2026 | $15.86 | $15.86 | $15.93 | $15.75 | 1,612,100 |
| 12/02/2026 | $15.50 | $15.44 | $15.89 | $15.40 | 3,126,000 |
| 11/02/2026 | $16.44 | $16.17 | $16.46 | $16.04 | 2,984,400 |
| 10/02/2026 | $15.84 | $15.60 | $15.91 | $15.59 | 2,428,900 |
| 09/02/2026 | $16.03 | $16.19 | $16.27 | $15.85 | 3,232,300 |
| 06/02/2026 | $15.72 | $15.67 | $15.86 | $15.55 | 2,344,000 |
| 05/02/2026 | $14.93 | $15.00 | $15.17 | $14.84 | 1,656,400 |
| 04/02/2026 | $15.78 | $15.60 | $15.82 | $15.16 | 4,160,400 |
| 03/02/2026 | $16.56 | $16.52 | $16.56 | $15.92 | 2,590,800 |
| 02/02/2026 | $15.68 | $15.20 | $15.84 | $15.18 | 2,883,200 |
| 30/01/2026 | $15.09 | $15.32 | $15.39 | $14.80 | 6,295,200 |
| 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 | $14.26 | $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 |
Graphs are not available, please refer to the detailed table