Find a quote
CAPSTONE COPPER CORP
11.41 Down -0.21 (-1.84 %)
Delayed : 2026/03/13 04:16:40
- Previous close $11.62
- Opening $11.38
- Today High $11.48
- Today Low $11.20
- Price Bid $11.27
- Price Ask $11.27
- 52 Weeks High $18.04
- 52 Weeks Low $4.98
- Size Bid 2
- Size Ask 11
- Volume 4,931,210
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $11.41 | Down $ -0.01 | $11.42 | $11.41 | 1,579,200 |
| 03:59 PM | $11.42 | Up $0.00 | $11.42 | $11.41 | 51,300 |
| 03:58 PM | $11.42 | Up $0.00 | $11.42 | $11.41 | 14,300 |
| 03:57 PM | $11.42 | Up $0.01 | $11.42 | $11.41 | 33,000 |
| 03:56 PM | $11.41 | Up $0.00 | $11.42 | $11.41 | 35,600 |
| 03:55 PM | $11.41 | Down $ -0.01 | $11.43 | $11.41 | 28,600 |
| 03:54 PM | $11.42 | Up $0.02 | $11.42 | $11.41 | 6,800 |
| 03:53 PM | $11.41 | Down $ -0.01 | $11.42 | $11.39 | 45,200 |
| 03:52 PM | $11.41 | Up $0.02 | $11.41 | $11.39 | 49,000 |
| 03:51 PM | $11.39 | Up $0.01 | $11.39 | $11.38 | 7,200 |
| 03:50 PM | $11.39 | Up $0.01 | $11.40 | $11.38 | 31,700 |
| 03:49 PM | $11.38 | Up $0.00 | $11.38 | $11.38 | 600 |
| 03:48 PM | $11.38 | Up $0.02 | $11.38 | $11.36 | 18,100 |
| 03:47 PM | $11.36 | Down $ -0.02 | $11.38 | $11.36 | 9,000 |
| 03:46 PM | $11.38 | Down $ -0.02 | $11.38 | $11.37 | 7,900 |
| 03:45 PM | $11.39 | Up $0.00 | $11.40 | $11.38 | 2,900 |
| 03:44 PM | $11.39 | Down $0.00 | $11.41 | $11.39 | 7,500 |
| 03:43 PM | $11.40 | Up $0.00 | $11.41 | $11.39 | 23,300 |
| 03:42 PM | $11.39 | Down $0.00 | $11.41 | $11.39 | 10,400 |
| 03:41 PM | $11.40 | Down $ -0.02 | $11.42 | $11.40 | 10,900 |
| 03:40 PM | $11.41 | Down $ -0.02 | $11.43 | $11.41 | 3,600 |
| 03:39 PM | $11.43 | Up $0.01 | $11.43 | $11.42 | 5,300 |
| 03:38 PM | $11.42 | Down $ -0.01 | $11.43 | $11.42 | 44,400 |
| 03:37 PM | $11.43 | Up $0.02 | $11.43 | $11.41 | 10,600 |
| 03:36 PM | $11.41 | Up $0.01 | $11.41 | $11.39 | 15,200 |
| 03:35 PM | $11.40 | Down $ -0.03 | $11.43 | $11.40 | 6,500 |
| 03:34 PM | $11.43 | Down $0.00 | $11.43 | $11.43 | 2,000 |
| 03:33 PM | $11.43 | Up $0.00 | $11.44 | $11.43 | 3,300 |
| 03:32 PM | $11.43 | Down $ -0.03 | $11.46 | $11.43 | 9,200 |
| 03:31 PM | $11.46 | Up $0.02 | $11.46 | $11.43 | 10,700 |
| 03:30 PM | $11.44 | Up $0.01 | $11.44 | $11.44 | 1,300 |
| 03:29 PM | $11.43 | Down $ -0.01 | $11.45 | $11.43 | 3,300 |
| 03:28 PM | $11.44 | Up $0.04 | $11.44 | $11.40 | 9,100 |
| 03:27 PM | $11.40 | Up $0.00 | $11.40 | $11.40 | 100 |
| 03:26 PM | $11.39 | Up $0.00 | $11.39 | $11.39 | 1,900 |
| 03:25 PM | $11.39 | Up $0.04 | $11.39 | $11.36 | 16,000 |
| 03:24 PM | $11.36 | Down $0.00 | $11.36 | $11.36 | 1,100 |
| 03:23 PM | $11.36 | Up $0.01 | $11.37 | $11.36 | 19,400 |
| 03:22 PM | $11.35 | Up $0.00 | $11.36 | $11.35 | 1,100 |
| 03:21 PM | $11.35 | Up $0.00 | $11.36 | $11.35 | 9,200 |
| 03:20 PM | $11.35 | Down $ -0.02 | $11.36 | $11.35 | 30,500 |
| 03:19 PM | $11.37 | Down $0.00 | $11.37 | $11.37 | 800 |
| 03:18 PM | $11.37 | Up $0.00 | $11.37 | $11.36 | 7,200 |
| 03:17 PM | $11.37 | Up $0.02 | $11.37 | $11.34 | 19,100 |
| 03:16 PM | $11.35 | Down $0.00 | $11.35 | $11.35 | 500 |
| 03:15 PM | $11.35 | Up $0.01 | $11.36 | $11.35 | 14,400 |
| 03:14 PM | $11.34 | Down $ -0.02 | $11.35 | $11.34 | 2,700 |
| 03:13 PM | $11.36 | Up $0.01 | $11.36 | $11.35 | 16,200 |
| 03:12 PM | $11.35 | Up $0.00 | $11.35 | $11.34 | 800 |
| 03:11 PM | $11.35 | Down $ -0.03 | $11.38 | $11.35 | 4,000 |
| 03:10 PM | $11.38 | Up $0.01 | $11.38 | $11.38 | 1,300 |
| 03:09 PM | $11.37 | Up $0.02 | $11.37 | $11.36 | 8,700 |
| 03:08 PM | $11.35 | Down $ -0.01 | $11.36 | $11.35 | 2,800 |
| 03:07 PM | $11.36 | Down $0.00 | $11.37 | $11.35 | 6,400 |
| 03:06 PM | $11.36 | Up $0.01 | $11.37 | $11.35 | 3,400 |
| 03:05 PM | $11.35 | Up $0.00 | $11.36 | $11.34 | 2,600 |
| 03:04 PM | $11.35 | Up $0.02 | $11.36 | $11.34 | 6,000 |
| 03:03 PM | $11.33 | Down $ -0.02 | $11.34 | $11.32 | 2,000 |
| 03:02 PM | $11.35 | Down $ -0.01 | $11.36 | $11.35 | 2,200 |
| 03:01 PM | $11.36 | Down $ -0.02 | $11.38 | $11.36 | 2,200 |
| 03:00 PM | $11.38 | Down $0.00 | $11.39 | $11.37 | 5,600 |
| 02:59 PM | $11.39 | Up $0.00 | $11.39 | $11.38 | 1,500 |
| 02:58 PM | $11.39 | Down $ -0.02 | $11.40 | $11.39 | 1,400 |
| 02:57 PM | $11.40 | Up $0.01 | $11.41 | $11.40 | 3,300 |
| 02:56 PM | $11.39 | Down $0.00 | $11.43 | $11.39 | 22,100 |
| 02:55 PM | $11.40 | Down $ -0.01 | $11.41 | $11.38 | 8,100 |
| 02:54 PM | $11.41 | Up $0.00 | $11.41 | $11.41 | 3,500 |
| 02:53 PM | $11.41 | Up $0.00 | $11.41 | $11.41 | 600 |
| 02:52 PM | $11.40 | Down $ -0.01 | $11.42 | $11.40 | 1,600 |
| 02:51 PM | $11.42 | Up $0.00 | $11.42 | $11.41 | 2,800 |
| 02:50 PM | $11.41 | Up $0.02 | $11.41 | $11.40 | 3,300 |
| 02:49 PM | $11.40 | Down $ -0.01 | $11.40 | $11.39 | 300 |
| 02:48 PM | $11.40 | Up $0.00 | $11.40 | $11.40 | 900 |
| 02:47 PM | $11.40 | Up $0.02 | $11.41 | $11.39 | 12,600 |
| 02:46 PM | $11.39 | Down $ -0.01 | $11.40 | $11.39 | 7,100 |
| 02:45 PM | $11.39 | Up $0.01 | $11.39 | $11.39 | 600 |
| 02:44 PM | $11.39 | Down $ -0.01 | $11.40 | $11.39 | 4,400 |
| 02:43 PM | $11.39 | Down $ -0.01 | $11.39 | $11.38 | 3,800 |
| 02:42 PM | $11.40 | Up $0.00 | $11.41 | $11.40 | 9,500 |
| 02:40 PM | $11.40 | Down $ -0.01 | $11.41 | $11.40 | 3,200 |
| 02:40 PM | $11.40 | Up $0.00 | $11.41 | $11.40 | 0 |
| 02:39 PM | $11.42 | Down $ -0.01 | $11.43 | $11.42 | 3,400 |
| 02:38 PM | $11.42 | Down $ -0.01 | $11.44 | $11.42 | 6,100 |
| 02:37 PM | $11.43 | Up $0.01 | $11.43 | $11.42 | 3,700 |
| 02:36 PM | $11.42 | Up $0.00 | $11.42 | $11.42 | 700 |
| 02:35 PM | $11.42 | Down $ -0.01 | $11.42 | $11.42 | 100 |
| 02:34 PM | $11.42 | Up $0.00 | $11.43 | $11.42 | 2,200 |
| 02:33 PM | $11.42 | Up $0.01 | $11.43 | $11.42 | 5,300 |
| 02:32 PM | $11.42 | Up $0.00 | $11.42 | $11.41 | 3,300 |
| 02:31 PM | $11.41 | Down $ -0.02 | $11.42 | $11.41 | 7,000 |
| 02:30 PM | $11.43 | Up $0.03 | $11.44 | $11.41 | 14,600 |
| 02:29 PM | $11.40 | Down $0.00 | $11.41 | $11.40 | 400 |
| 02:28 PM | $11.41 | Down $ -0.01 | $11.42 | $11.41 | 600 |
| 02:27 PM | $11.42 | Up $0.00 | $11.42 | $11.42 | 500 |
| 02:26 PM | $11.42 | Up $0.00 | $11.42 | $11.41 | 5,200 |
| 02:25 PM | $11.42 | Down $ -0.01 | $11.42 | $11.41 | 3,200 |
| 02:24 PM | $11.42 | Up $0.01 | $11.43 | $11.42 | 5,000 |
| 02:23 PM | $11.41 | Up $0.00 | $11.42 | $11.41 | 5,100 |
| 02:22 PM | $11.41 | Up $0.03 | $11.41 | $11.39 | 13,700 |
| 02:21 PM | $11.39 | Down $ -0.02 | $11.40 | $11.38 | 4,600 |
| 02:20 PM | $11.41 | Down $ -0.01 | $11.42 | $11.41 | 8,200 |
| 02:19 PM | $11.42 | Down $ -0.01 | $11.42 | $11.42 | 300 |
| 02:18 PM | $11.42 | Up $0.01 | $11.42 | $11.42 | 600 |
| 02:17 PM | $11.42 | Down $ -0.01 | $11.43 | $11.42 | 1,300 |
| 02:16 PM | $11.43 | Up $0.00 | $11.43 | $11.42 | 3,400 |
| 02:15 PM | $11.43 | Up $0.01 | $11.43 | $11.42 | 5,600 |
| 02:14 PM | $11.42 | Up $0.00 | $11.42 | $11.41 | 200 |
| 02:13 PM | $11.42 | Down $ -0.01 | $11.42 | $11.41 | 1,100 |
| 02:12 PM | $11.43 | Up $0.00 | $11.43 | $11.42 | 700 |
| 02:11 PM | $11.43 | Up $0.01 | $11.43 | $11.41 | 5,800 |
| 02:10 PM | $11.42 | Up $0.00 | $11.42 | $11.42 | 3,300 |
| 02:09 PM | $11.42 | Down $ -0.02 | $11.43 | $11.42 | 4,300 |
| 02:08 PM | $11.44 | Up $0.02 | $11.44 | $11.43 | 3,600 |
| 02:07 PM | $11.42 | Up $0.02 | $11.42 | $11.41 | 6,700 |
| 02:05 PM | $11.40 | Down $ -0.01 | $11.41 | $11.40 | 1,100 |
| 02:05 PM | $11.40 | Up $0.00 | $11.41 | $11.40 | 0 |
| 02:04 PM | $11.41 | Up $0.01 | $11.42 | $11.41 | 8,000 |
| 02:03 PM | $11.41 | Down $ -0.01 | $11.41 | $11.40 | 600 |
| 02:02 PM | $11.41 | Up $0.02 | $11.42 | $11.40 | 7,900 |
| 02:01 PM | $11.39 | Up $0.00 | $11.39 | $11.39 | 1,000 |
| 02:00 PM | $11.39 | Up $0.01 | $11.40 | $11.38 | 8,100 |
| 01:59 PM | $11.38 | Down $ -0.01 | $11.38 | $11.38 | 800 |
| 01:58 PM | $11.39 | Up $0.01 | $11.39 | $11.38 | 1,900 |
| 01:57 PM | $11.39 | Up $0.00 | $11.39 | $11.38 | 3,000 |
| 01:56 PM | $11.38 | Up $0.00 | $11.38 | $11.38 | 200 |
| 01:55 PM | $11.38 | Up $0.00 | $11.39 | $11.38 | 1,200 |
| 01:54 PM | $11.38 | Up $0.01 | $11.38 | $11.38 | 600 |
| 01:53 PM | $11.37 | Up $0.01 | $11.37 | $11.37 | 7,500 |
| 01:52 PM | $11.36 | Down $ -0.03 | $11.40 | $11.36 | 26,500 |
| 01:51 PM | $11.39 | Down $ -0.03 | $11.42 | $11.38 | 57,500 |
| 01:50 PM | $11.41 | Up $0.02 | $11.41 | $11.39 | 10,400 |
| 01:49 PM | $11.40 | Up $0.00 | $11.40 | $11.40 | 700 |
| 01:48 PM | $11.40 | Down $ -0.01 | $11.41 | $11.40 | 1,900 |
| 01:47 PM | $11.41 | Up $0.01 | $11.41 | $11.40 | 1,500 |
| 01:46 PM | $11.40 | Down $ -0.01 | $11.41 | $11.39 | 5,800 |
| 01:45 PM | $11.40 | Down $ -0.03 | $11.42 | $11.40 | 4,100 |
| 01:44 PM | $11.43 | Up $0.01 | $11.44 | $11.43 | 4,300 |
| 01:43 PM | $11.42 | Up $0.01 | $11.42 | $11.41 | 12,000 |
| 01:42 PM | $11.42 | Up $0.01 | $11.42 | $11.40 | 1,900 |
| 01:41 PM | $11.40 | Down $ -0.02 | $11.43 | $11.40 | 3,600 |
| 01:40 PM | $11.42 | Up $0.01 | $11.43 | $11.42 | 7,500 |
| 01:39 PM | $11.42 | Up $0.01 | $11.42 | $11.41 | 14,900 |
| 01:38 PM | $11.41 | Down $ -0.01 | $11.42 | $11.41 | 800 |
| 01:37 PM | $11.41 | Up $0.01 | $11.42 | $11.41 | 1,100 |
| 01:36 PM | $11.40 | Up $0.01 | $11.40 | $11.40 | 3,000 |
| 01:35 PM | $11.39 | Up $0.02 | $11.39 | $11.38 | 8,200 |
| 01:34 PM | $11.37 | Down $ -0.01 | $11.38 | $11.37 | 800 |
| 01:33 PM | $11.38 | Down $ -0.02 | $11.40 | $11.38 | 3,600 |
| 01:32 PM | $11.41 | Down $ -0.01 | $11.41 | $11.40 | 700 |
| 01:31 PM | $11.41 | Up $0.01 | $11.42 | $11.41 | 6,800 |
| 01:30 PM | $11.41 | Down $ -0.01 | $11.42 | $11.41 | 1,200 |
| 01:29 PM | $11.42 | Down $ -0.01 | $11.43 | $11.42 | 1,900 |
| 01:28 PM | $11.43 | Down $0.00 | $11.43 | $11.43 | 500 |
| 01:27 PM | $11.43 | Up $0.00 | $11.44 | $11.43 | 3,300 |
| 01:26 PM | $11.43 | Down $ -0.01 | $11.44 | $11.42 | 1,300 |
| 01:25 PM | $11.44 | Down $0.00 | $11.44 | $11.43 | 4,200 |
| 01:24 PM | $11.44 | Down $ -0.01 | $11.45 | $11.44 | 900 |
| 01:23 PM | $11.45 | Down $ -0.01 | $11.46 | $11.44 | 1,600 |
| 01:22 PM | $11.46 | Up $0.02 | $11.46 | $11.44 | 5,700 |
| 01:21 PM | $11.44 | Up $0.01 | $11.45 | $11.43 | 6,900 |
| 01:20 PM | $11.43 | Down $ -0.01 | $11.43 | $11.43 | 1,800 |
| 01:19 PM | $11.44 | Down $ -0.01 | $11.44 | $11.43 | 3,800 |
| 01:18 PM | $11.45 | Up $0.02 | $11.45 | $11.44 | 4,400 |
| 01:17 PM | $11.43 | Up $0.01 | $11.44 | $11.43 | 2,400 |
| 01:16 PM | $11.42 | Up $0.00 | $11.43 | $11.41 | 1,400 |
| 01:15 PM | $11.42 | Down $ -0.01 | $11.43 | $11.42 | 1,000 |
| 01:14 PM | $11.43 | Down $ -0.01 | $11.44 | $11.42 | 1,800 |
| 01:13 PM | $11.44 | Down $ -0.03 | $11.47 | $11.44 | 3,600 |
| 01:12 PM | $11.47 | Down $ -0.01 | $11.47 | $11.46 | 2,800 |
| 01:11 PM | $11.47 | Up $0.00 | $11.47 | $11.47 | 700 |
| 01:10 PM | $11.47 | Up $0.02 | $11.47 | $11.46 | 5,500 |
| 01:09 PM | $11.46 | Up $0.01 | $11.46 | $11.45 | 1,000 |
| 01:08 PM | $11.45 | Down $ -0.02 | $11.46 | $11.45 | 4,100 |
| 01:07 PM | $11.47 | Down $0.00 | $11.48 | $11.47 | 1,500 |
| 01:06 PM | $11.48 | Up $0.00 | $11.48 | $11.47 | 4,900 |
| 01:05 PM | $11.47 | Up $0.00 | $11.47 | $11.47 | 1,200 |
| 01:04 PM | $11.47 | Up $0.02 | $11.48 | $11.46 | 8,800 |
| 01:03 PM | $11.45 | Up $0.02 | $11.45 | $11.43 | 5,700 |
| 01:02 PM | $11.43 | Up $0.03 | $11.45 | $11.40 | 19,700 |
| 01:01 PM | $11.40 | Up $0.00 | $11.40 | $11.39 | 1,600 |
| 01:00 PM | $11.40 | Up $0.00 | $11.40 | $11.38 | 7,800 |
| 12:59 PM | $11.39 | Down $ -0.01 | $11.40 | $11.39 | 1,500 |
| 12:58 PM | $11.40 | Up $0.00 | $11.40 | $11.40 | 2,100 |
| 12:57 PM | $11.40 | Up $0.00 | $11.40 | $11.40 | 900 |
| 12:56 PM | $11.40 | Down $ -0.02 | $11.42 | $11.40 | 2,900 |
| 12:55 PM | $11.42 | Up $0.01 | $11.43 | $11.42 | 2,600 |
| 12:54 PM | $11.41 | Up $0.00 | $11.41 | $11.39 | 5,400 |
| 12:53 PM | $11.41 | Down $ -0.01 | $11.42 | $11.41 | 1,000 |
| 12:52 PM | $11.42 | Down $ -0.02 | $11.43 | $11.42 | 2,200 |
| 12:51 PM | $11.44 | Down $ -0.01 | $11.45 | $11.44 | 2,800 |
| 12:50 PM | $11.45 | Up $0.01 | $11.45 | $11.44 | 1,400 |
| 12:49 PM | $11.44 | Up $0.03 | $11.44 | $11.41 | 3,600 |
| 12:48 PM | $11.41 | Up $0.01 | $11.41 | $11.40 | 1,300 |
| 12:47 PM | $11.40 | Up $0.00 | $11.40 | $11.38 | 9,100 |
| 12:46 PM | $11.40 | Down $ -0.02 | $11.41 | $11.40 | 3,300 |
| 12:45 PM | $11.42 | Down $ -0.04 | $11.45 | $11.42 | 2,600 |
| 12:44 PM | $11.46 | Down $ -0.01 | $11.46 | $11.45 | 2,400 |
| 12:43 PM | $11.46 | Up $0.01 | $11.46 | $11.46 | 3,300 |
| 12:42 PM | $11.45 | Up $0.00 | $11.45 | $11.45 | 400 |
| 12:41 PM | $11.45 | Down $ -0.01 | $11.47 | $11.45 | 3,200 |
| 12:40 PM | $11.46 | Up $0.01 | $11.46 | $11.45 | 4,900 |
| 12:39 PM | $11.45 | Up $0.00 | $11.46 | $11.45 | 5,000 |
| 12:38 PM | $11.45 | Up $0.02 | $11.45 | $11.44 | 3,300 |
| 12:37 PM | $11.43 | Up $0.01 | $11.43 | $11.41 | 2,200 |
| 12:36 PM | $11.42 | Down $ -0.01 | $11.43 | $11.41 | 2,800 |
| 12:35 PM | $11.43 | Up $0.00 | $11.43 | $11.43 | 1,400 |
| 12:34 PM | $11.43 | Up $0.02 | $11.44 | $11.42 | 6,400 |
| 12:33 PM | $11.42 | Down $ -0.01 | $11.43 | $11.42 | 6,100 |
| 12:32 PM | $11.42 | Up $0.02 | $11.42 | $11.40 | 2,000 |
| 12:31 PM | $11.40 | Up $0.04 | $11.41 | $11.36 | 12,000 |
| 12:30 PM | $11.36 | Up $0.00 | $11.36 | $11.35 | 4,300 |
| 12:29 PM | $11.36 | Up $0.01 | $11.36 | $11.35 | 1,000 |
| 12:28 PM | $11.35 | Up $0.00 | $11.35 | $11.35 | 2,100 |
| 12:27 PM | $11.35 | Down $ -0.01 | $11.36 | $11.35 | 10,300 |
| 12:26 PM | $11.36 | Down $ -0.01 | $11.36 | $11.35 | 4,600 |
| 12:25 PM | $11.37 | Up $0.00 | $11.38 | $11.37 | 1,700 |
| 12:24 PM | $11.37 | Down $ -0.01 | $11.39 | $11.37 | 1,300 |
| 12:23 PM | $11.38 | Down $ -0.01 | $11.39 | $11.38 | 4,300 |
| 12:22 PM | $11.40 | Down $ -0.01 | $11.40 | $11.38 | 5,700 |
| 12:21 PM | $11.40 | Up $0.02 | $11.40 | $11.38 | 14,800 |
| 12:20 PM | $11.38 | Up $0.02 | $11.38 | $11.36 | 11,700 |
| 12:19 PM | $11.36 | Up $0.00 | $11.41 | $11.36 | 11,500 |
| 12:18 PM | $11.36 | Down $ -0.01 | $11.37 | $11.36 | 1,300 |
| 12:17 PM | $11.37 | Up $0.01 | $11.38 | $11.37 | 2,400 |
| 12:16 PM | $11.36 | Up $0.02 | $11.36 | $11.31 | 13,400 |
| 12:15 PM | $11.34 | Up $0.04 | $11.34 | $11.31 | 7,400 |
| 12:14 PM | $11.30 | Up $0.00 | $11.31 | $11.30 | 500 |
| 12:13 PM | $11.30 | Up $0.02 | $11.30 | $11.29 | 3,000 |
| 12:12 PM | $11.28 | Down $ -0.02 | $11.31 | $11.28 | 6,400 |
| 12:11 PM | $11.30 | Up $0.00 | $11.31 | $11.30 | 1,400 |
| 12:10 PM | $11.30 | Up $0.00 | $11.30 | $11.29 | 1,400 |
| 12:09 PM | $11.30 | Down $ -0.01 | $11.30 | $11.28 | 4,700 |
| 12:08 PM | $11.31 | Down $ -0.03 | $11.33 | $11.31 | 5,800 |
| 12:07 PM | $11.34 | Down $ -0.01 | $11.35 | $11.34 | 4,100 |
| 12:06 PM | $11.35 | Up $0.00 | $11.35 | $11.35 | 6,400 |
| 12:05 PM | $11.35 | Up $0.00 | $11.37 | $11.35 | 11,000 |
| 12:04 PM | $11.35 | Up $0.00 | $11.36 | $11.35 | 3,800 |
| 12:03 PM | $11.35 | Up $0.03 | $11.35 | $11.33 | 16,300 |
| 12:02 PM | $11.32 | Down $ -0.02 | $11.33 | $11.32 | 6,000 |
| 12:01 PM | $11.34 | Up $0.00 | $11.34 | $11.34 | 38,000 |
| 12:00 PM | $11.34 | Up $0.00 | $11.34 | $11.34 | 1,100 |
| 11:59 AM | $11.34 | Up $0.02 | $11.34 | $11.33 | 14,600 |
| 11:58 AM | $11.32 | Up $0.00 | $11.32 | $11.31 | 11,700 |
| 11:57 AM | $11.32 | Up $0.01 | $11.33 | $11.30 | 11,200 |
| 11:56 AM | $11.31 | Down $0.00 | $11.32 | $11.31 | 2,300 |
| 11:55 AM | $11.32 | Down $ -0.01 | $11.33 | $11.32 | 2,800 |
| 11:54 AM | $11.32 | Down $ -0.01 | $11.33 | $11.32 | 900 |
| 11:53 AM | $11.33 | Up $0.02 | $11.33 | $11.32 | 14,400 |
| 11:52 AM | $11.31 | Up $0.03 | $11.32 | $11.29 | 12,200 |
| 11:51 AM | $11.28 | Down $ -0.01 | $11.29 | $11.28 | 1,500 |
| 11:50 AM | $11.29 | Up $0.00 | $11.29 | $11.29 | 3,700 |
| 11:49 AM | $11.29 | Down $ -0.01 | $11.31 | $11.29 | 4,200 |
| 11:48 AM | $11.30 | Up $0.00 | $11.32 | $11.30 | 5,400 |
| 11:47 AM | $11.30 | Down $ -0.01 | $11.32 | $11.30 | 2,300 |
| 11:46 AM | $11.31 | Down $ -0.01 | $11.33 | $11.31 | 2,900 |
| 11:45 AM | $11.32 | Up $0.01 | $11.33 | $11.32 | 1,900 |
| 11:44 AM | $11.31 | Down $ -0.04 | $11.36 | $11.31 | 9,300 |
| 11:43 AM | $11.35 | Up $0.01 | $11.37 | $11.35 | 3,600 |
| 11:42 AM | $11.34 | Up $0.02 | $11.35 | $11.33 | 3,200 |
| 11:41 AM | $11.32 | Up $0.02 | $11.32 | $11.30 | 4,300 |
| 11:40 AM | $11.31 | Down $ -0.02 | $11.32 | $11.31 | 3,600 |
| 11:39 AM | $11.33 | Up $0.04 | $11.33 | $11.28 | 26,900 |
| 11:38 AM | $11.28 | Up $0.01 | $11.29 | $11.27 | 1,800 |
| 11:37 AM | $11.27 | Up $0.01 | $11.28 | $11.26 | 1,700 |
| 11:36 AM | $11.26 | Down $ -0.01 | $11.28 | $11.26 | 1,600 |
| 11:35 AM | $11.27 | Down $ -0.02 | $11.28 | $11.27 | 1,300 |
| 11:34 AM | $11.29 | Up $0.02 | $11.29 | $11.27 | 3,100 |
| 11:33 AM | $11.27 | Down $ -0.01 | $11.29 | $11.27 | 7,400 |
| 11:32 AM | $11.28 | Down $ -0.01 | $11.29 | $11.28 | 1,000 |
| 11:31 AM | $11.29 | Down $ -0.02 | $11.30 | $11.29 | 2,500 |
| 11:30 AM | $11.31 | Up $0.02 | $11.31 | $11.29 | 4,500 |
| 11:29 AM | $11.29 | Down $ -0.01 | $11.29 | $11.29 | 3,800 |
| 11:28 AM | $11.30 | Up $0.01 | $11.30 | $11.29 | 700 |
| 11:27 AM | $11.29 | Up $0.03 | $11.29 | $11.28 | 4,500 |
| 11:26 AM | $11.26 | Down $ -0.01 | $11.27 | $11.26 | 7,900 |
| 11:25 AM | $11.27 | Down $0.00 | $11.27 | $11.26 | 1,000 |
| 11:24 AM | $11.27 | Up $0.01 | $11.27 | $11.25 | 6,400 |
| 11:23 AM | $11.26 | Up $0.00 | $11.27 | $11.26 | 1,900 |
| 11:22 AM | $11.26 | Up $0.01 | $11.27 | $11.24 | 5,100 |
| 11:21 AM | $11.25 | Down $ -0.01 | $11.26 | $11.24 | 4,800 |
| 11:20 AM | $11.26 | Up $0.02 | $11.27 | $11.25 | 7,000 |
| 11:19 AM | $11.24 | Down $ -0.03 | $11.26 | $11.24 | 7,000 |
| 11:18 AM | $11.27 | Up $0.03 | $11.27 | $11.25 | 3,100 |
| 11:17 AM | $11.24 | Up $0.00 | $11.24 | $11.23 | 2,400 |
| 11:16 AM | $11.24 | Up $0.01 | $11.24 | $11.23 | 3,100 |
| 11:15 AM | $11.23 | Up $0.02 | $11.24 | $11.22 | 3,200 |
| 11:14 AM | $11.22 | Up $0.02 | $11.22 | $11.20 | 3,900 |
| 11:13 AM | $11.20 | Down $ -0.01 | $11.20 | $11.20 | 800 |
| 11:12 AM | $11.21 | Down $ -0.01 | $11.21 | $11.20 | 5,100 |
| 11:11 AM | $11.22 | Down $ -0.02 | $11.24 | $11.21 | 14,200 |
| 11:10 AM | $11.24 | Down $ -0.02 | $11.25 | $11.24 | 2,500 |
| 11:09 AM | $11.26 | Up $0.00 | $11.26 | $11.26 | 2,600 |
| 11:08 AM | $11.26 | Up $0.00 | $11.26 | $11.25 | 5,900 |
| 11:07 AM | $11.26 | Down $ -0.02 | $11.28 | $11.25 | 8,000 |
| 11:06 AM | $11.28 | Up $0.00 | $11.29 | $11.28 | 2,800 |
| 11:05 AM | $11.28 | Up $0.00 | $11.28 | $11.27 | 1,900 |
| 11:04 AM | $11.28 | Up $0.01 | $11.28 | $11.27 | 2,300 |
| 11:03 AM | $11.27 | Down $ -0.01 | $11.28 | $11.26 | 3,300 |
| 11:02 AM | $11.28 | Down $0.00 | $11.28 | $11.27 | 2,100 |
| 11:01 AM | $11.28 | Up $0.00 | $11.30 | $11.28 | 4,500 |
| 11:00 AM | $11.28 | Up $0.00 | $11.28 | $11.27 | 3,400 |
| 10:59 AM | $11.28 | Down $ -0.01 | $11.28 | $11.27 | 2,300 |
| 10:58 AM | $11.29 | Down $ -0.01 | $11.29 | $11.29 | 1,300 |
| 10:57 AM | $11.30 | Up $0.01 | $11.30 | $11.29 | 5,200 |
| 10:56 AM | $11.29 | Down $ -0.01 | $11.30 | $11.29 | 2,200 |
| 10:55 AM | $11.30 | Up $0.00 | $11.30 | $11.30 | 4,000 |
| 10:54 AM | $11.30 | Down $ -0.01 | $11.31 | $11.29 | 10,600 |
| 10:53 AM | $11.31 | Up $0.01 | $11.31 | $11.27 | 118,200 |
| 10:52 AM | $11.30 | Up $0.01 | $11.31 | $11.29 | 21,200 |
| 10:51 AM | $11.29 | Up $0.03 | $11.29 | $11.27 | 3,100 |
| 10:50 AM | $11.26 | Down $ -0.04 | $11.30 | $11.26 | 22,300 |
| 10:49 AM | $11.30 | Up $0.00 | $11.30 | $11.30 | 15,600 |
| 10:48 AM | $11.30 | Down $ -0.04 | $11.33 | $11.30 | 20,400 |
| 10:47 AM | $11.34 | Down $ -0.04 | $11.39 | $11.34 | 10,900 |
| 10:46 AM | $11.38 | Up $0.01 | $11.41 | $11.36 | 7,600 |
| 10:45 AM | $11.37 | Down $ -0.01 | $11.38 | $11.37 | 2,400 |
| 10:44 AM | $11.38 | Up $0.03 | $11.38 | $11.35 | 4,900 |
| 10:43 AM | $11.35 | Up $0.01 | $11.35 | $11.32 | 3,800 |
| 10:42 AM | $11.34 | Down $ -0.03 | $11.37 | $11.34 | 9,300 |
| 10:41 AM | $11.37 | Up $0.01 | $11.37 | $11.35 | 11,400 |
| 10:40 AM | $11.36 | Down $ -0.02 | $11.38 | $11.36 | 3,500 |
| 10:39 AM | $11.38 | Up $0.01 | $11.39 | $11.37 | 1,700 |
| 10:38 AM | $11.37 | Up $0.01 | $11.37 | $11.34 | 13,900 |
| 10:37 AM | $11.36 | Down $ -0.02 | $11.40 | $11.36 | 22,200 |
| 10:36 AM | $11.38 | Up $0.02 | $11.38 | $11.37 | 6,800 |
| 10:35 AM | $11.36 | Up $0.02 | $11.36 | $11.35 | 3,700 |
| 10:34 AM | $11.34 | Up $0.00 | $11.34 | $11.32 | 7,200 |
| 10:33 AM | $11.34 | Down $ -0.04 | $11.38 | $11.34 | 15,000 |
| 10:32 AM | $11.38 | Up $0.02 | $11.38 | $11.36 | 3,700 |
| 10:31 AM | $11.36 | Up $0.00 | $11.37 | $11.35 | 9,200 |
| 10:30 AM | $11.36 | Up $0.02 | $11.36 | $11.34 | 4,200 |
| 10:29 AM | $11.34 | Up $0.02 | $11.34 | $11.32 | 1,500 |
| 10:28 AM | $11.32 | Down $ -0.02 | $11.34 | $11.31 | 5,500 |
| 10:27 AM | $11.34 | Down $ -0.01 | $11.35 | $11.33 | 20,600 |
| 10:26 AM | $11.35 | Down $ -0.03 | $11.37 | $11.35 | 4,000 |
| 10:25 AM | $11.38 | Up $0.00 | $11.40 | $11.38 | 3,900 |
| 10:24 AM | $11.38 | Down $ -0.01 | $11.39 | $11.38 | 2,100 |
| 10:23 AM | $11.39 | Up $0.05 | $11.39 | $11.34 | 22,700 |
| 10:22 AM | $11.34 | Down $0.00 | $11.35 | $11.34 | 72,600 |
| 10:21 AM | $11.34 | Down $ -0.02 | $11.36 | $11.34 | 4,000 |
| 10:20 AM | $11.36 | Down $ -0.01 | $11.37 | $11.36 | 2,100 |
| 10:19 AM | $11.37 | Up $0.00 | $11.37 | $11.34 | 4,800 |
| 10:18 AM | $11.37 | Up $0.01 | $11.38 | $11.37 | 2,300 |
| 10:17 AM | $11.36 | Up $0.00 | $11.36 | $11.35 | 2,900 |
| 10:16 AM | $11.36 | Down $ -0.01 | $11.36 | $11.36 | 2,600 |
| 10:15 AM | $11.37 | Up $0.00 | $11.38 | $11.36 | 5,100 |
| 10:14 AM | $11.37 | Up $0.00 | $11.38 | $11.37 | 10,100 |
| 10:13 AM | $11.37 | Up $0.01 | $11.37 | $11.36 | 6,400 |
| 10:12 AM | $11.36 | Up $0.01 | $11.36 | $11.34 | 2,200 |
| 10:11 AM | $11.35 | Up $0.01 | $11.35 | $11.33 | 2,000 |
| 10:10 AM | $11.34 | Up $0.00 | $11.36 | $11.34 | 2,200 |
| 10:09 AM | $11.34 | Down $ -0.01 | $11.35 | $11.34 | 2,400 |
| 10:08 AM | $11.35 | Up $0.01 | $11.35 | $11.33 | 2,100 |
| 10:07 AM | $11.34 | Down $ -0.01 | $11.34 | $11.32 | 5,200 |
| 10:06 AM | $11.35 | Down $ -0.01 | $11.36 | $11.33 | 4,700 |
| 10:05 AM | $11.36 | Up $0.01 | $11.36 | $11.35 | 2,100 |
| 10:04 AM | $11.35 | Up $0.01 | $11.36 | $11.35 | 3,800 |
| 10:03 AM | $11.34 | Up $0.00 | $11.34 | $11.34 | 1,200 |
| 10:02 AM | $11.34 | Down $ -0.01 | $11.35 | $11.34 | 2,600 |
| 10:01 AM | $11.35 | Down $ -0.01 | $11.36 | $11.35 | 7,700 |
| 10:00 AM | $11.36 | Up $0.04 | $11.36 | $11.32 | 8,500 |
| 09:59 AM | $11.32 | Up $0.01 | $11.33 | $11.31 | 2,200 |
| 09:58 AM | $11.31 | Up $0.00 | $11.32 | $11.31 | 900 |
| 09:57 AM | $11.31 | Down $ -0.01 | $11.32 | $11.30 | 24,600 |
| 09:56 AM | $11.32 | Up $0.01 | $11.32 | $11.31 | 1,500 |
| 09:55 AM | $11.31 | Up $0.00 | $11.33 | $11.30 | 3,400 |
| 09:54 AM | $11.31 | Down $ -0.01 | $11.31 | $11.29 | 7,500 |
| 09:53 AM | $11.32 | Down $ -0.01 | $11.34 | $11.32 | 4,800 |
| 09:52 AM | $11.33 | Down $ -0.04 | $11.36 | $11.33 | 2,700 |
| 09:51 AM | $11.37 | Down $ -0.02 | $11.41 | $11.37 | 4,100 |
| 09:50 AM | $11.39 | Up $0.02 | $11.43 | $11.37 | 8,700 |
| 09:49 AM | $11.37 | Up $0.05 | $11.37 | $11.33 | 2,000 |
| 09:48 AM | $11.32 | Up $0.00 | $11.34 | $11.32 | 1,800 |
| 09:47 AM | $11.32 | Down $ -0.01 | $11.34 | $11.30 | 7,900 |
| 09:46 AM | $11.33 | Down $ -0.02 | $11.35 | $11.33 | 12,900 |
| 09:45 AM | $11.35 | Down $ -0.01 | $11.37 | $11.34 | 2,800 |
| 09:44 AM | $11.36 | Up $0.01 | $11.36 | $11.34 | 10,600 |
| 09:43 AM | $11.35 | Down $ -0.01 | $11.36 | $11.34 | 20,300 |
| 09:42 AM | $11.36 | Down $ -0.05 | $11.41 | $11.36 | 14,600 |
| 09:41 AM | $11.41 | Up $0.01 | $11.43 | $11.40 | 7,700 |
| 09:40 AM | $11.41 | Up $0.04 | $11.41 | $11.35 | 4,200 |
| 09:39 AM | $11.37 | Down $ -0.01 | $11.39 | $11.35 | 10,000 |
| 09:38 AM | $11.38 | Down $ -0.01 | $11.40 | $11.37 | 5,000 |
| 09:37 AM | $11.39 | Up $0.01 | $11.41 | $11.39 | 13,200 |
| 09:36 AM | $11.39 | Up $0.00 | $11.40 | $11.35 | 4,800 |
| 09:35 AM | $11.38 | Up $0.03 | $11.38 | $11.35 | 3,400 |
| 09:34 AM | $11.35 | Down $ -0.03 | $11.40 | $11.35 | 8,400 |
| 09:33 AM | $11.38 | Up $0.04 | $11.38 | $11.32 | 15,800 |
| 09:32 AM | $11.34 | Down $ -0.02 | $11.37 | $11.34 | 6,800 |
| 09:31 AM | $11.36 | Up $0.02 | $11.39 | $11.31 | 11,600 |
| 09:30 AM | $11.34 | Down $ -0.28 | $11.45 | $11.34 | 46,300 |
| Previous close | $11.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/03/2026 | $11.41 | $11.34 | $11.48 | $11.28 | 3,760,100 |
| 11/03/2026 | $11.62 | $11.35 | $11.62 | $11.32 | 2,719,500 |
| 10/03/2026 | $11.54 | $11.70 | $11.79 | $11.53 | 4,171,700 |
| 09/03/2026 | $11.28 | $10.76 | $11.30 | $10.74 | 4,613,500 |
| 06/03/2026 | $11.24 | $11.04 | $11.29 | $10.95 | 9,704,600 |
| 05/03/2026 | $11.52 | $11.78 | $11.80 | $11.41 | 5,740,200 |
| 04/03/2026 | $12.75 | $12.70 | $12.83 | $12.60 | 4,029,500 |
| 03/03/2026 | $12.29 | $12.10 | $12.84 | $12.09 | 5,111,300 |
| 02/03/2026 | $13.71 | $13.65 | $13.75 | $13.52 | 3,515,400 |
| 27/02/2026 | $14.11 | $14.07 | $14.28 | $13.93 | 8,844,200 |
| 26/02/2026 | $14.12 | $13.99 | $14.17 | $13.84 | 2,764,100 |
| 25/02/2026 | $14.37 | $14.16 | $14.37 | $13.95 | 5,005,200 |
| 24/02/2026 | $14.14 | $14.35 | $14.40 | $14.10 | 3,938,900 |
| 23/02/2026 | $13.75 | $13.67 | $13.81 | $13.48 | 4,304,900 |
| 20/02/2026 | $14.02 | $13.74 | $14.05 | $13.67 | 5,327,300 |
| 19/02/2026 | $13.75 | $13.51 | $13.79 | $13.38 | 4,932,800 |
| 18/02/2026 | $14.10 | $14.14 | $14.21 | $13.64 | 8,480,300 |
| 17/02/2026 | $14.91 | $14.43 | $14.98 | $14.43 | 2,832,800 |
| 13/02/2026 | $15.86 | $15.72 | $15.96 | $15.70 | 1,946,000 |
| 12/02/2026 | $15.50 | $15.86 | $15.91 | $15.23 | 3,911,400 |
| 11/02/2026 | $16.44 | $16.23 | $16.46 | $15.94 | 3,566,000 |
| 10/02/2026 | $15.84 | $15.60 | $15.91 | $15.51 | 2,740,900 |
| 09/02/2026 | $16.03 | $15.98 | $16.27 | $15.85 | 3,789,900 |
| 06/02/2026 | $15.72 | $15.64 | $15.86 | $15.49 | 2,691,800 |
| 05/02/2026 | $14.93 | $15.03 | $15.17 | $14.80 | 2,196,500 |
| 04/02/2026 | $15.78 | $15.82 | $15.86 | $15.16 | 4,709,900 |
| 03/02/2026 | $16.56 | $16.69 | $16.77 | $15.92 | 3,020,100 |
| 02/02/2026 | $15.68 | $15.17 | $15.84 | $15.13 | 3,298,900 |
| 30/01/2026 | $15.09 | $15.55 | $15.59 | $14.80 | 6,872,700 |
| 29/01/2026 | $16.66 | $16.15 | $16.90 | $16.13 | 5,793,400 |
Graphs are not available, please refer to the detailed table