Find a quote
CAPSTONE COPPER CORP
13.13 Up 0.18 (1.37 %)
Delayed : 2026/07/27 15:43:40
- Previous close $12.95
- Opening $13.09
- Today High $13.20
- Today Low $12.53
- Price Bid $13.12
- Price Ask $13.12
- 52 Weeks High $18.04
- 52 Weeks Low $7.05
- Size Bid 14
- Size Ask 32
- Volume 1,781,809
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:43 PM | $13.13 | Up $0.00 | $13.14 | $13.12 | 9,000 |
| 03:42 PM | $13.13 | Down $ -0.01 | $13.15 | $13.13 | 13,000 |
| 03:41 PM | $13.14 | Down $ -0.01 | $13.15 | $13.14 | 10,300 |
| 03:40 PM | $13.15 | Up $0.01 | $13.15 | $13.14 | 8,300 |
| 03:39 PM | $13.14 | Up $0.00 | $13.14 | $13.14 | 200 |
| 03:38 PM | $13.14 | Up $0.01 | $13.15 | $13.13 | 13,400 |
| 03:37 PM | $13.13 | Up $0.00 | $13.14 | $13.13 | 4,900 |
| 03:36 PM | $13.13 | Down $ -0.01 | $13.15 | $13.13 | 12,600 |
| 03:35 PM | $13.15 | Up $0.00 | $13.15 | $13.14 | 10,500 |
| 03:34 PM | $13.14 | Up $0.00 | $13.15 | $13.14 | 19,300 |
| 03:33 PM | $13.14 | Up $0.01 | $13.14 | $13.13 | 4,600 |
| 03:32 PM | $13.14 | Up $0.00 | $13.14 | $13.13 | 7,300 |
| 03:31 PM | $13.14 | Up $0.00 | $13.14 | $13.13 | 3,500 |
| 03:30 PM | $13.13 | Up $0.01 | $13.13 | $13.13 | 6,100 |
| 03:29 PM | $13.13 | Up $0.00 | $13.14 | $13.13 | 6,700 |
| 03:28 PM | $13.13 | Up $0.00 | $13.13 | $13.12 | 5,800 |
| 03:27 PM | $13.13 | Up $0.00 | $13.14 | $13.13 | 7,300 |
| 03:26 PM | $13.13 | Up $0.01 | $13.13 | $13.13 | 600 |
| 03:25 PM | $13.12 | Down $ -0.02 | $13.14 | $13.12 | 4,400 |
| 03:24 PM | $13.14 | Up $0.01 | $13.14 | $13.13 | 11,100 |
| 03:23 PM | $13.13 | Down $ -0.01 | $13.13 | $13.12 | 6,000 |
| 03:22 PM | $13.13 | Up $0.00 | $13.14 | $13.13 | 8,000 |
| 03:21 PM | $13.13 | Down $ -0.01 | $13.14 | $13.13 | 3,100 |
| 03:20 PM | $13.14 | Up $0.02 | $13.14 | $13.13 | 2,400 |
| 03:19 PM | $13.13 | Up $0.00 | $13.13 | $13.12 | 2,200 |
| 03:18 PM | $13.13 | Up $0.02 | $13.13 | $13.11 | 6,800 |
| 03:17 PM | $13.11 | Up $0.00 | $13.12 | $13.11 | 2,400 |
| 03:15 PM | $13.11 | Up $0.02 | $13.11 | $13.09 | 6,400 |
| 03:15 PM | $13.11 | Up $0.00 | $13.11 | $13.09 | 0 |
| 03:14 PM | $13.09 | Up $0.00 | $13.11 | $13.09 | 4,100 |
| 03:13 PM | $13.09 | Down $ -0.01 | $13.09 | $13.08 | 2,400 |
| 03:12 PM | $13.10 | Down $ -0.01 | $13.11 | $13.10 | 1,800 |
| 03:11 PM | $13.11 | Up $0.00 | $13.11 | $13.09 | 7,200 |
| 03:10 PM | $13.11 | Up $0.01 | $13.11 | $13.10 | 4,100 |
| 03:09 PM | $13.10 | Up $0.01 | $13.10 | $13.09 | 5,400 |
| 03:08 PM | $13.09 | Down $0.00 | $13.10 | $13.09 | 2,700 |
| 03:07 PM | $13.09 | Up $0.02 | $13.09 | $13.08 | 1,600 |
| 03:06 PM | $13.07 | Up $0.02 | $13.07 | $13.05 | 2,800 |
| 03:05 PM | $13.06 | Down $ -0.01 | $13.06 | $13.05 | 2,700 |
| 03:04 PM | $13.07 | Down $ -0.01 | $13.08 | $13.07 | 1,900 |
| 03:03 PM | $13.07 | Up $0.01 | $13.07 | $13.07 | 700 |
| 03:02 PM | $13.07 | Down $ -0.01 | $13.08 | $13.07 | 3,400 |
| 03:01 PM | $13.07 | Up $0.02 | $13.07 | $13.05 | 2,900 |
| 03:00 PM | $13.05 | Down $ -0.01 | $13.07 | $13.05 | 4,000 |
| 02:59 PM | $13.06 | Up $0.02 | $13.06 | $13.05 | 2,400 |
| 02:58 PM | $13.04 | Up $0.00 | $13.04 | $13.03 | 2,800 |
| 02:57 PM | $13.04 | Up $0.00 | $13.05 | $13.02 | 4,400 |
| 02:56 PM | $13.04 | Up $0.00 | $13.04 | $13.04 | 300 |
| 02:55 PM | $13.04 | Up $0.00 | $13.05 | $13.04 | 4,300 |
| 02:54 PM | $13.04 | Up $0.00 | $13.04 | $13.04 | 1,400 |
| 02:53 PM | $13.04 | Up $0.02 | $13.04 | $13.03 | 600 |
| 02:52 PM | $13.02 | Up $0.03 | $13.02 | $12.99 | 3,200 |
| 02:51 PM | $12.99 | Up $0.01 | $12.99 | $12.99 | 1,100 |
| 02:50 PM | $12.98 | Up $0.00 | $12.99 | $12.97 | 3,500 |
| 02:49 PM | $12.98 | Up $0.00 | $12.99 | $12.98 | 2,700 |
| 02:48 PM | $12.98 | Up $0.01 | $12.98 | $12.98 | 300 |
| 02:47 PM | $12.97 | Up $0.01 | $12.97 | $12.96 | 4,200 |
| 02:46 PM | $12.96 | Down $ -0.01 | $12.97 | $12.96 | 1,700 |
| 02:45 PM | $12.97 | Up $0.02 | $12.97 | $12.96 | 1,200 |
| 02:44 PM | $12.95 | Up $0.00 | $12.96 | $12.95 | 2,300 |
| 02:43 PM | $12.95 | Down $ -0.01 | $12.95 | $12.94 | 3,200 |
| 02:42 PM | $12.96 | Up $0.02 | $12.96 | $12.95 | 200 |
| 02:41 PM | $12.94 | Up $0.00 | $12.96 | $12.94 | 7,300 |
| 02:40 PM | $12.94 | Down $ -0.01 | $12.94 | $12.94 | 4,900 |
| 02:39 PM | $12.95 | Up $0.01 | $12.95 | $12.95 | 1,900 |
| 02:38 PM | $12.94 | Up $0.04 | $12.94 | $12.90 | 18,600 |
| 02:37 PM | $12.90 | Down $ -0.09 | $12.99 | $12.90 | 51,800 |
| 02:36 PM | $12.99 | Up $0.00 | $12.99 | $12.98 | 500 |
| 02:35 PM | $12.99 | Up $0.01 | $12.99 | $12.98 | 2,100 |
| 02:34 PM | $12.98 | Down $ -0.02 | $13.00 | $12.98 | 5,100 |
| 02:33 PM | $13.00 | Up $0.00 | $13.00 | $13.00 | 2,000 |
| 02:32 PM | $13.00 | Up $0.00 | $13.00 | $13.00 | 3,600 |
| 02:31 PM | $13.00 | Up $0.00 | $13.01 | $13.00 | 1,700 |
| 02:30 PM | $13.00 | Down $ -0.03 | $13.02 | $13.00 | 2,000 |
| 02:29 PM | $13.03 | Up $0.02 | $13.04 | $13.01 | 8,400 |
| 02:27 PM | $13.01 | Down $ -0.02 | $13.03 | $13.01 | 2,700 |
| 02:27 PM | $13.01 | Up $0.00 | $13.03 | $13.01 | 0 |
| 02:26 PM | $13.03 | Up $0.01 | $13.03 | $13.01 | 2,200 |
| 02:25 PM | $13.02 | Up $0.01 | $13.02 | $13.02 | 300 |
| 02:24 PM | $13.01 | Up $0.00 | $13.01 | $13.01 | 100 |
| 02:23 PM | $13.01 | Down $ -0.01 | $13.02 | $13.01 | 1,100 |
| 02:22 PM | $13.02 | Up $0.01 | $13.02 | $13.01 | 1,300 |
| 02:21 PM | $13.01 | Up $0.01 | $13.01 | $13.01 | 400 |
| 02:20 PM | $13.00 | Down $ -0.01 | $13.01 | $12.99 | 3,400 |
| 02:19 PM | $13.01 | Up $0.01 | $13.02 | $13.01 | 1,800 |
| 02:18 PM | $13.00 | Up $0.02 | $13.00 | $12.98 | 13,100 |
| 02:17 PM | $12.99 | Up $0.01 | $13.00 | $12.98 | 3,400 |
| 02:16 PM | $12.98 | Up $0.00 | $12.98 | $12.98 | 400 |
| 02:15 PM | $12.98 | Down $ -0.02 | $12.99 | $12.97 | 2,200 |
| 02:14 PM | $12.99 | Up $0.00 | $13.00 | $12.99 | 1,800 |
| 02:13 PM | $12.99 | Down $0.00 | $13.00 | $12.99 | 7,000 |
| 02:12 PM | $13.00 | Up $0.00 | $13.00 | $13.00 | 100 |
| 02:11 PM | $13.00 | Up $0.00 | $13.00 | $13.00 | 200 |
| 02:10 PM | $12.99 | Down $0.00 | $13.00 | $12.98 | 3,600 |
| 02:09 PM | $13.00 | Up $0.01 | $13.00 | $12.99 | 1,800 |
| 02:08 PM | $12.99 | Down $ -0.01 | $12.99 | $12.99 | 1,100 |
| 02:07 PM | $12.99 | Up $0.01 | $12.99 | $12.99 | 1,500 |
| 02:06 PM | $12.98 | Down $ -0.01 | $12.99 | $12.98 | 4,800 |
| 02:05 PM | $12.99 | Up $0.00 | $13.00 | $12.99 | 1,300 |
| 02:04 PM | $12.99 | Down $0.00 | $13.00 | $12.99 | 1,900 |
| 02:03 PM | $13.00 | Up $0.02 | $13.00 | $12.98 | 1,800 |
| 02:02 PM | $12.97 | Up $0.01 | $12.97 | $12.96 | 4,600 |
| 02:01 PM | $12.96 | Up $0.00 | $12.97 | $12.96 | 4,200 |
| 02:00 PM | $12.96 | Down $ -0.01 | $12.98 | $12.96 | 2,400 |
| 01:59 PM | $12.97 | Up $0.01 | $12.97 | $12.97 | 300 |
| 01:58 PM | $12.96 | Up $0.02 | $12.96 | $12.95 | 2,500 |
| 01:57 PM | $12.94 | Down $ -0.02 | $12.95 | $12.94 | 2,900 |
| 01:56 PM | $12.96 | Up $0.02 | $12.96 | $12.94 | 3,600 |
| 01:55 PM | $12.94 | Up $0.01 | $12.95 | $12.93 | 2,200 |
| 01:54 PM | $12.93 | Up $0.01 | $12.93 | $12.93 | 100 |
| 01:53 PM | $12.92 | Down $ -0.01 | $12.92 | $12.92 | 1,600 |
| 01:52 PM | $12.93 | Up $0.02 | $12.93 | $12.91 | 1,200 |
| 01:51 PM | $12.91 | Down $ -0.01 | $12.91 | $12.90 | 2,700 |
| 01:50 PM | $12.91 | Up $0.00 | $12.92 | $12.91 | 2,600 |
| 01:49 PM | $12.91 | Up $0.00 | $12.92 | $12.91 | 1,700 |
| 01:48 PM | $12.91 | Down $ -0.02 | $12.93 | $12.91 | 1,100 |
| 01:47 PM | $12.93 | Up $0.00 | $12.93 | $12.93 | 900 |
| 01:46 PM | $12.93 | Up $0.02 | $12.93 | $12.91 | 2,600 |
| 01:45 PM | $12.91 | Down $ -0.03 | $12.93 | $12.91 | 2,800 |
| 01:44 PM | $12.94 | Up $0.01 | $12.94 | $12.93 | 800 |
| 01:43 PM | $12.93 | Down $ -0.01 | $12.94 | $12.92 | 2,500 |
| 01:42 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 300 |
| 01:41 PM | $12.94 | Up $0.01 | $12.94 | $12.94 | 500 |
| 01:40 PM | $12.93 | Down $ -0.01 | $12.94 | $12.93 | 1,800 |
| 01:39 PM | $12.94 | Up $0.00 | $12.95 | $12.94 | 300 |
| 01:38 PM | $12.94 | Up $0.01 | $12.94 | $12.93 | 700 |
| 01:37 PM | $12.93 | Down $ -0.01 | $12.94 | $12.93 | 2,000 |
| 01:36 PM | $12.94 | Up $0.00 | $12.95 | $12.93 | 2,200 |
| 01:35 PM | $12.94 | Down $ -0.01 | $12.95 | $12.94 | 1,100 |
| 01:34 PM | $12.95 | Up $0.01 | $12.96 | $12.95 | 500 |
| 01:33 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 1,400 |
| 01:32 PM | $12.94 | Up $0.03 | $12.95 | $12.92 | 4,100 |
| 01:31 PM | $12.91 | Down $0.00 | $12.93 | $12.91 | 2,100 |
| 01:30 PM | $12.92 | Up $0.00 | $12.92 | $12.91 | 500 |
| 01:29 PM | $12.92 | Up $0.00 | $12.92 | $12.91 | 2,600 |
| 01:28 PM | $12.91 | Up $0.03 | $12.92 | $12.89 | 6,100 |
| 01:27 PM | $12.88 | Up $0.01 | $12.88 | $12.88 | 100 |
| 01:26 PM | $12.87 | Up $0.00 | $12.87 | $12.87 | 900 |
| 01:25 PM | $12.87 | Down $ -0.01 | $12.88 | $12.87 | 700 |
| 01:24 PM | $12.88 | Down $ -0.02 | $12.90 | $12.88 | 4,600 |
| 01:23 PM | $12.90 | Down $ -0.04 | $12.94 | $12.90 | 2,800 |
| 01:22 PM | $12.94 | Up $0.00 | $12.94 | $12.93 | 1,300 |
| 01:21 PM | $12.94 | Down $ -0.02 | $12.96 | $12.94 | 2,100 |
| 01:20 PM | $12.96 | Up $0.01 | $12.96 | $12.95 | 1,800 |
| 01:19 PM | $12.95 | Up $0.00 | $12.95 | $12.94 | 2,500 |
| 01:18 PM | $12.95 | Down $0.00 | $12.95 | $12.95 | 700 |
| 01:17 PM | $12.95 | Down $ -0.02 | $12.97 | $12.95 | 3,800 |
| 01:16 PM | $12.97 | Down $ -0.01 | $12.98 | $12.96 | 3,600 |
| 01:15 PM | $12.98 | Up $0.00 | $12.98 | $12.97 | 1,800 |
| 01:14 PM | $12.97 | Up $0.01 | $12.99 | $12.97 | 3,100 |
| 01:13 PM | $12.97 | Up $0.00 | $12.97 | $12.96 | 200 |
| 01:12 PM | $12.96 | Up $0.02 | $12.96 | $12.94 | 1,700 |
| 01:11 PM | $12.94 | Up $0.00 | $12.94 | $12.94 | 2,200 |
| 01:10 PM | $12.94 | Down $ -0.01 | $12.96 | $12.94 | 5,300 |
| 01:09 PM | $12.95 | Up $0.00 | $12.95 | $12.95 | 500 |
| 01:08 PM | $12.95 | Down $ -0.01 | $12.95 | $12.95 | 900 |
| 01:07 PM | $12.96 | Up $0.02 | $12.96 | $12.94 | 3,100 |
| 01:06 PM | $12.94 | Down $ -0.02 | $12.95 | $12.94 | 1,100 |
| 01:05 PM | $12.96 | Up $0.01 | $12.96 | $12.96 | 2,100 |
| 01:04 PM | $12.96 | Up $0.01 | $12.96 | $12.96 | 2,600 |
| 01:03 PM | $12.95 | Down $ -0.01 | $12.96 | $12.95 | 2,100 |
| 01:02 PM | $12.96 | Down $ -0.03 | $12.99 | $12.96 | 2,400 |
| 01:01 PM | $13.00 | Up $0.01 | $13.01 | $12.98 | 8,000 |
| 01:00 PM | $12.99 | Down $ -0.01 | $13.00 | $12.98 | 2,900 |
| 12:59 PM | $12.99 | Up $0.00 | $12.99 | $12.98 | 1,100 |
| 12:58 PM | $12.99 | Up $0.01 | $12.99 | $12.98 | 7,800 |
| 12:57 PM | $12.98 | Down $ -0.03 | $13.01 | $12.98 | 3,800 |
| 12:56 PM | $13.01 | Up $0.01 | $13.01 | $13.01 | 700 |
| 12:55 PM | $13.00 | Up $0.00 | $13.00 | $12.99 | 2,600 |
| 12:54 PM | $13.00 | Down $ -0.02 | $13.01 | $12.99 | 2,400 |
| 12:53 PM | $13.02 | Down $ -0.04 | $13.05 | $13.02 | 3,900 |
| 12:52 PM | $13.06 | Down $ -0.01 | $13.06 | $13.04 | 2,100 |
| 12:51 PM | $13.06 | Down $ -0.01 | $13.07 | $13.05 | 3,900 |
| 12:50 PM | $13.07 | Up $0.02 | $13.07 | $13.05 | 5,900 |
| 12:48 PM | $13.05 | Down $ -0.01 | $13.07 | $13.05 | 3,800 |
| 12:48 PM | $13.05 | Up $0.00 | $13.07 | $13.05 | 0 |
| 12:47 PM | $13.06 | Up $0.02 | $13.06 | $13.05 | 4,700 |
| 12:46 PM | $13.04 | Up $0.00 | $13.05 | $13.04 | 600 |
| 12:45 PM | $13.04 | Down $ -0.03 | $13.07 | $13.04 | 3,700 |
| 12:44 PM | $13.07 | Down $ -0.01 | $13.07 | $13.06 | 4,600 |
| 12:43 PM | $13.07 | Down $ -0.01 | $13.08 | $13.07 | 4,800 |
| 12:42 PM | $13.08 | Up $0.00 | $13.08 | $13.08 | 6,300 |
| 12:41 PM | $13.08 | Down $ -0.03 | $13.10 | $13.06 | 10,400 |
| 12:40 PM | $13.11 | Down $ -0.04 | $13.15 | $13.11 | 2,800 |
| 12:39 PM | $13.15 | Up $0.01 | $13.15 | $13.14 | 1,700 |
| 12:38 PM | $13.15 | Down $ -0.01 | $13.18 | $13.15 | 17,800 |
| 12:37 PM | $13.15 | Up $0.00 | $13.20 | $13.15 | 30,300 |
| 12:36 PM | $13.15 | Up $0.07 | $13.15 | $13.09 | 38,700 |
| 12:35 PM | $13.08 | Up $0.02 | $13.08 | $13.06 | 21,800 |
| 12:34 PM | $13.06 | Up $0.01 | $13.06 | $13.06 | 600 |
| 12:33 PM | $13.05 | Up $0.02 | $13.05 | $13.02 | 7,600 |
| 12:32 PM | $13.03 | Down $ -0.01 | $13.03 | $13.03 | 1,800 |
| 12:31 PM | $13.04 | Up $0.01 | $13.05 | $13.03 | 1,900 |
| 12:30 PM | $13.03 | Up $0.05 | $13.03 | $12.98 | 3,300 |
| 12:29 PM | $12.98 | Down $ -0.01 | $13.00 | $12.97 | 2,300 |
| 12:28 PM | $12.99 | Up $0.01 | $12.99 | $12.97 | 2,200 |
| 12:27 PM | $12.97 | Up $0.00 | $12.97 | $12.96 | 800 |
| 12:26 PM | $12.97 | Up $0.00 | $12.99 | $12.97 | 4,800 |
| 12:25 PM | $12.97 | Up $0.08 | $12.97 | $12.90 | 15,400 |
| 12:24 PM | $12.90 | Up $0.01 | $12.90 | $12.89 | 300 |
| 12:23 PM | $12.89 | Up $0.02 | $12.89 | $12.88 | 1,900 |
| 12:22 PM | $12.87 | Up $0.01 | $12.87 | $12.85 | 1,400 |
| 12:21 PM | $12.86 | Down $ -0.02 | $12.88 | $12.86 | 2,500 |
| 12:20 PM | $12.88 | Up $0.03 | $12.88 | $12.85 | 2,200 |
| 12:19 PM | $12.85 | Up $0.03 | $12.85 | $12.82 | 2,600 |
| 12:18 PM | $12.82 | Up $0.00 | $12.82 | $12.82 | 1,500 |
| 12:17 PM | $12.82 | Up $0.00 | $12.82 | $12.82 | 200 |
| 12:16 PM | $12.82 | Down $ -0.02 | $12.85 | $12.82 | 1,400 |
| 12:15 PM | $12.84 | Up $0.02 | $12.84 | $12.84 | 1,000 |
| 12:14 PM | $12.83 | Down $ -0.03 | $12.84 | $12.83 | 1,000 |
| 12:13 PM | $12.85 | Down $ -0.03 | $12.87 | $12.85 | 3,400 |
| 12:12 PM | $12.88 | Up $0.00 | $12.89 | $12.88 | 1,800 |
| 12:11 PM | $12.88 | Up $0.00 | $12.89 | $12.87 | 1,000 |
| 12:10 PM | $12.88 | Up $0.02 | $12.89 | $12.87 | 7,100 |
| 12:09 PM | $12.86 | Up $0.03 | $12.86 | $12.84 | 5,400 |
| 12:08 PM | $12.83 | Up $0.00 | $12.83 | $12.82 | 3,100 |
| 12:07 PM | $12.83 | Up $0.02 | $12.83 | $12.81 | 4,100 |
| 12:06 PM | $12.81 | Down $ -0.01 | $12.82 | $12.80 | 1,200 |
| 12:05 PM | $12.82 | Up $0.01 | $12.83 | $12.82 | 2,700 |
| 12:04 PM | $12.82 | Up $0.01 | $12.82 | $12.81 | 2,900 |
| 12:03 PM | $12.80 | Up $0.01 | $12.81 | $12.80 | 2,600 |
| 12:02 PM | $12.79 | Down $ -0.01 | $12.79 | $12.79 | 1,000 |
| 12:01 PM | $12.80 | Up $0.00 | $12.80 | $12.79 | 700 |
| 12:00 PM | $12.80 | Down $ -0.01 | $12.81 | $12.80 | 1,900 |
| 11:59 AM | $12.80 | Up $0.01 | $12.80 | $12.80 | 1,900 |
| 11:58 AM | $12.80 | Up $0.01 | $12.80 | $12.79 | 6,100 |
| 11:57 AM | $12.79 | Up $0.00 | $12.79 | $12.79 | 900 |
| 11:56 AM | $12.79 | Up $0.00 | $12.79 | $12.79 | 800 |
| 11:55 AM | $12.79 | Up $0.00 | $12.79 | $12.78 | 1,200 |
| 11:54 AM | $12.79 | Up $0.00 | $12.79 | $12.77 | 1,800 |
| 11:53 AM | $12.79 | Up $0.01 | $12.79 | $12.78 | 2,800 |
| 11:52 AM | $12.78 | Down $ -0.01 | $12.80 | $12.78 | 2,700 |
| 11:51 AM | $12.79 | Up $0.01 | $12.79 | $12.79 | 3,000 |
| 11:50 AM | $12.78 | Up $0.00 | $12.78 | $12.77 | 2,800 |
| 11:49 AM | $12.78 | Up $0.00 | $12.79 | $12.78 | 1,600 |
| 11:48 AM | $12.78 | Up $0.00 | $12.80 | $12.78 | 4,700 |
| 11:47 AM | $12.78 | Down $ -0.02 | $12.79 | $12.78 | 3,000 |
| 11:46 AM | $12.80 | Up $0.01 | $12.80 | $12.79 | 1,800 |
| 11:45 AM | $12.79 | Up $0.00 | $12.79 | $12.79 | 1,600 |
| 11:44 AM | $12.79 | Up $0.02 | $12.79 | $12.78 | 2,200 |
| 11:43 AM | $12.77 | Down $ -0.01 | $12.78 | $12.77 | 2,100 |
| 11:42 AM | $12.78 | Up $0.03 | $12.78 | $12.76 | 4,300 |
| 11:41 AM | $12.75 | Up $0.02 | $12.76 | $12.74 | 2,700 |
| 11:40 AM | $12.73 | Up $0.00 | $12.74 | $12.72 | 6,200 |
| 11:39 AM | $12.73 | Up $0.00 | $12.74 | $12.73 | 2,100 |
| 11:38 AM | $12.73 | Up $0.01 | $12.73 | $12.71 | 2,600 |
| 11:37 AM | $12.72 | Up $0.00 | $12.73 | $12.72 | 4,600 |
| 11:36 AM | $12.72 | Down $ -0.01 | $12.74 | $12.72 | 2,900 |
| 11:35 AM | $12.73 | Down $ -0.01 | $12.74 | $12.73 | 700 |
| 11:34 AM | $12.74 | Up $0.00 | $12.74 | $12.74 | 500 |
| 11:33 AM | $12.74 | Down $ -0.01 | $12.74 | $12.73 | 1,800 |
| 11:32 AM | $12.75 | Down $ -0.02 | $12.76 | $12.74 | 1,400 |
| 11:31 AM | $12.77 | Up $0.00 | $12.78 | $12.77 | 1,500 |
| 11:30 AM | $12.77 | Up $0.00 | $12.77 | $12.76 | 3,300 |
| 11:29 AM | $12.77 | Up $0.03 | $12.77 | $12.75 | 5,000 |
| 11:28 AM | $12.74 | Down $ -0.01 | $12.76 | $12.74 | 4,300 |
| 11:27 AM | $12.75 | Up $0.00 | $12.75 | $12.74 | 500 |
| 11:26 AM | $12.75 | Up $0.01 | $12.75 | $12.75 | 900 |
| 11:25 AM | $12.74 | Down $0.00 | $12.75 | $12.74 | 2,200 |
| 11:24 AM | $12.75 | Down $ -0.02 | $12.75 | $12.74 | 300 |
| 11:23 AM | $12.76 | Down $ -0.03 | $12.78 | $12.76 | 4,200 |
| 11:22 AM | $12.79 | Up $0.03 | $12.79 | $12.77 | 500 |
| 11:21 AM | $12.76 | Down $ -0.02 | $12.78 | $12.76 | 1,700 |
| 11:20 AM | $12.78 | Up $0.02 | $12.78 | $12.77 | 2,600 |
| 11:19 AM | $12.76 | Up $0.01 | $12.76 | $12.76 | 300 |
| 11:18 AM | $12.75 | Down $ -0.03 | $12.77 | $12.74 | 2,300 |
| 11:17 AM | $12.78 | Up $0.00 | $12.78 | $12.78 | 4,500 |
| 11:16 AM | $12.78 | Down $ -0.02 | $12.79 | $12.77 | 3,100 |
| 11:15 AM | $12.80 | Up $0.00 | $12.81 | $12.79 | 14,200 |
| 11:14 AM | $12.80 | Up $0.00 | $12.81 | $12.80 | 1,500 |
| 11:13 AM | $12.80 | Up $0.00 | $12.81 | $12.79 | 3,300 |
| 11:12 AM | $12.80 | Down $ -0.01 | $12.82 | $12.80 | 4,000 |
| 11:11 AM | $12.81 | Down $ -0.02 | $12.82 | $12.81 | 500 |
| 11:10 AM | $12.83 | Up $0.02 | $12.83 | $12.81 | 4,500 |
| 11:09 AM | $12.81 | Up $0.00 | $12.81 | $12.81 | 700 |
| 11:08 AM | $12.81 | Down $ -0.03 | $12.83 | $12.81 | 3,000 |
| 11:07 AM | $12.84 | Up $0.04 | $12.84 | $12.80 | 2,300 |
| 11:06 AM | $12.80 | Down $ -0.01 | $12.83 | $12.79 | 3,100 |
| 11:05 AM | $12.81 | Down $ -0.02 | $12.82 | $12.81 | 5,600 |
| 11:04 AM | $12.83 | Up $0.01 | $12.83 | $12.82 | 900 |
| 11:03 AM | $12.82 | Up $0.01 | $12.84 | $12.81 | 5,300 |
| 11:02 AM | $12.81 | Down $ -0.03 | $12.83 | $12.81 | 1,800 |
| 11:01 AM | $12.84 | Up $0.00 | $12.84 | $12.84 | 2,700 |
| 11:00 AM | $12.84 | Down $ -0.01 | $12.85 | $12.83 | 6,600 |
| 10:59 AM | $12.85 | Up $0.02 | $12.85 | $12.83 | 1,000 |
| 10:58 AM | $12.83 | Up $0.00 | $12.84 | $12.83 | 2,300 |
| 10:57 AM | $12.83 | Up $0.00 | $12.84 | $12.82 | 5,100 |
| 10:56 AM | $12.83 | Up $0.05 | $12.83 | $12.78 | 2,100 |
| 10:55 AM | $12.78 | Up $0.01 | $12.78 | $12.76 | 1,000 |
| 10:54 AM | $12.77 | Up $0.01 | $12.78 | $12.77 | 1,300 |
| 10:53 AM | $12.76 | Up $0.00 | $12.76 | $12.76 | 100 |
| 10:52 AM | $12.76 | Up $0.02 | $12.76 | $12.74 | 900 |
| 10:51 AM | $12.74 | Up $0.00 | $12.75 | $12.74 | 800 |
| 10:50 AM | $12.74 | Up $0.03 | $12.74 | $12.73 | 2,400 |
| 10:49 AM | $12.71 | Up $0.03 | $12.71 | $12.69 | 1,200 |
| 10:48 AM | $12.68 | Up $0.00 | $12.69 | $12.68 | 1,000 |
| 10:47 AM | $12.68 | Down $ -0.01 | $12.69 | $12.67 | 3,100 |
| 10:46 AM | $12.69 | Up $0.06 | $12.69 | $12.64 | 2,700 |
| 10:45 AM | $12.63 | Up $0.06 | $12.63 | $12.58 | 4,400 |
| 10:44 AM | $12.58 | Up $0.01 | $12.59 | $12.57 | 8,600 |
| 10:43 AM | $12.56 | Up $0.01 | $12.56 | $12.53 | 9,100 |
| 10:42 AM | $12.55 | Up $0.01 | $12.56 | $12.55 | 1,500 |
| 10:41 AM | $12.54 | Down $ -0.02 | $12.55 | $12.54 | 2,400 |
| 10:40 AM | $12.56 | Down $ -0.01 | $12.58 | $12.56 | 1,600 |
| 10:39 AM | $12.57 | Up $0.01 | $12.59 | $12.57 | 3,200 |
| 10:38 AM | $12.56 | Up $0.01 | $12.57 | $12.56 | 1,600 |
| 10:37 AM | $12.55 | Up $0.01 | $12.55 | $12.53 | 2,700 |
| 10:36 AM | $12.54 | Down $ -0.04 | $12.59 | $12.54 | 5,800 |
| 10:35 AM | $12.58 | Up $0.00 | $12.58 | $12.56 | 1,800 |
| 10:34 AM | $12.58 | Down $ -0.01 | $12.59 | $12.56 | 7,800 |
| 10:33 AM | $12.59 | Down $ -0.03 | $12.61 | $12.58 | 5,100 |
| 10:32 AM | $12.62 | Up $0.00 | $12.63 | $12.61 | 5,600 |
| 10:31 AM | $12.62 | Down $ -0.03 | $12.64 | $12.62 | 3,200 |
| 10:30 AM | $12.65 | Down $ -0.04 | $12.69 | $12.65 | 6,500 |
| 10:29 AM | $12.69 | Up $0.00 | $12.69 | $12.68 | 8,700 |
| 10:28 AM | $12.69 | Up $0.01 | $12.70 | $12.69 | 7,200 |
| 10:27 AM | $12.68 | Down $ -0.01 | $12.70 | $12.68 | 5,400 |
| 10:26 AM | $12.69 | Up $0.05 | $12.69 | $12.65 | 2,100 |
| 10:25 AM | $12.64 | Up $0.00 | $12.64 | $12.63 | 1,900 |
| 10:24 AM | $12.64 | Down $ -0.01 | $12.64 | $12.64 | 600 |
| 10:23 AM | $12.65 | Up $0.00 | $12.67 | $12.65 | 2,600 |
| 10:22 AM | $12.65 | Down $ -0.04 | $12.68 | $12.64 | 17,200 |
| 10:21 AM | $12.69 | Down $ -0.04 | $12.74 | $12.69 | 19,600 |
| 10:20 AM | $12.73 | Down $ -0.03 | $12.75 | $12.73 | 4,100 |
| 10:19 AM | $12.75 | Down $ -0.01 | $12.77 | $12.75 | 3,300 |
| 10:18 AM | $12.76 | Up $0.00 | $12.77 | $12.73 | 4,600 |
| 10:17 AM | $12.76 | Down $ -0.03 | $12.79 | $12.75 | 14,000 |
| 10:16 AM | $12.79 | Down $ -0.01 | $12.81 | $12.79 | 4,900 |
| 10:15 AM | $12.80 | Down $ -0.04 | $12.86 | $12.80 | 4,500 |
| 10:14 AM | $12.84 | Up $0.02 | $12.84 | $12.83 | 6,300 |
| 10:13 AM | $12.82 | Up $0.01 | $12.84 | $12.82 | 1,700 |
| 10:12 AM | $12.81 | Down $ -0.02 | $12.84 | $12.80 | 26,900 |
| 10:11 AM | $12.83 | Down $ -0.05 | $12.87 | $12.83 | 48,800 |
| 10:10 AM | $12.88 | Down $ -0.19 | $13.06 | $12.88 | 86,900 |
| 10:09 AM | $13.07 | Down $ -0.03 | $13.12 | $13.07 | 15,100 |
| 10:08 AM | $13.10 | Up $0.02 | $13.10 | $13.09 | 6,000 |
| 10:07 AM | $13.08 | Up $0.02 | $13.09 | $13.06 | 11,000 |
| 10:06 AM | $13.06 | Up $0.02 | $13.06 | $13.04 | 12,700 |
| 10:05 AM | $13.04 | Up $0.00 | $13.05 | $13.04 | 2,600 |
| 10:04 AM | $13.04 | Up $0.00 | $13.04 | $13.03 | 1,500 |
| 10:03 AM | $13.04 | Up $0.00 | $13.07 | $13.04 | 3,900 |
| 10:02 AM | $13.04 | Up $0.01 | $13.04 | $13.03 | 2,700 |
| 10:01 AM | $13.03 | Down $ -0.02 | $13.05 | $13.01 | 33,300 |
| 10:00 AM | $13.05 | Up $0.04 | $13.05 | $12.99 | 14,000 |
| 09:59 AM | $13.00 | Up $0.02 | $13.00 | $12.97 | 1,400 |
| 09:58 AM | $12.98 | Down $ -0.03 | $13.00 | $12.98 | 2,600 |
| 09:57 AM | $13.01 | Down $ -0.04 | $13.05 | $13.01 | 10,000 |
| 09:56 AM | $13.05 | Down $ -0.01 | $13.06 | $13.04 | 1,800 |
| 09:55 AM | $13.06 | Up $0.01 | $13.06 | $13.05 | 1,700 |
| 09:54 AM | $13.06 | Down $ -0.01 | $13.07 | $13.06 | 1,600 |
| 09:53 AM | $13.07 | Down $ -0.04 | $13.10 | $13.06 | 4,800 |
| 09:52 AM | $13.10 | Down $ -0.02 | $13.13 | $13.10 | 2,100 |
| 09:51 AM | $13.12 | Up $0.01 | $13.12 | $13.09 | 5,400 |
| 09:50 AM | $13.11 | Up $0.01 | $13.11 | $13.08 | 2,500 |
| 09:49 AM | $13.10 | Down $ -0.03 | $13.16 | $13.10 | 24,200 |
| 09:48 AM | $13.13 | Up $0.01 | $13.13 | $13.12 | 2,800 |
| 09:47 AM | $13.12 | Up $0.01 | $13.12 | $13.11 | 3,000 |
| 09:46 AM | $13.11 | Down $ -0.01 | $13.14 | $13.10 | 5,400 |
| 09:45 AM | $13.12 | Up $0.01 | $13.12 | $13.10 | 2,200 |
| 09:44 AM | $13.11 | Up $0.04 | $13.11 | $13.08 | 1,500 |
| 09:43 AM | $13.07 | Up $0.02 | $13.07 | $13.05 | 2,400 |
| 09:42 AM | $13.05 | Down $ -0.04 | $13.07 | $13.05 | 23,600 |
| 09:41 AM | $13.09 | Up $0.04 | $13.09 | $13.03 | 4,900 |
| 09:40 AM | $13.05 | Up $0.03 | $13.06 | $13.02 | 20,400 |
| 09:39 AM | $13.02 | Up $0.01 | $13.02 | $13.02 | 100 |
| 09:38 AM | $13.01 | Down $ -0.10 | $13.09 | $13.01 | 1,100 |
| 09:36 AM | $13.11 | Up $0.01 | $13.13 | $13.10 | 3,200 |
| 09:36 AM | $13.11 | Up $0.00 | $13.13 | $13.10 | 0 |
| 09:35 AM | $13.10 | Up $0.00 | $13.11 | $13.08 | 12,200 |
| 09:34 AM | $13.10 | Up $0.04 | $13.10 | $13.06 | 10,200 |
| 09:33 AM | $13.06 | Down $ -0.02 | $13.09 | $13.05 | 39,400 |
| 09:32 AM | $13.08 | Down $ -0.01 | $13.09 | $13.07 | 59,800 |
| 09:31 AM | $13.09 | Down $ -0.04 | $13.12 | $13.09 | 2,900 |
| 09:30 AM | $13.13 | Up $0.18 | $13.13 | $13.09 | 24,700 |
| Previous close | $12.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/07/2026 | $13.14 | $12.81 | $13.20 | $12.79 | 1,172,500 |
| 24/07/2026 | $12.95 | $12.98 | $13.14 | $12.82 | 1,165,100 |
| 23/07/2026 | $12.97 | $13.06 | $13.21 | $12.91 | 1,537,400 |
| 22/07/2026 | $13.46 | $13.49 | $13.50 | $13.33 | 1,745,600 |
| 21/07/2026 | $13.39 | $13.31 | $13.48 | $13.29 | 1,706,200 |
| 20/07/2026 | $12.34 | $12.39 | $12.47 | $12.25 | 2,198,800 |
| 17/07/2026 | $12.21 | $12.31 | $12.39 | $12.10 | 1,747,300 |
| 16/07/2026 | $12.48 | $12.61 | $12.61 | $12.28 | 1,862,000 |
| 15/07/2026 | $13.10 | $13.11 | $13.35 | $12.85 | 1,807,900 |
| 14/07/2026 | $13.35 | $13.24 | $13.39 | $13.21 | 1,979,300 |
| 13/07/2026 | $12.62 | $12.65 | $12.73 | $12.54 | 3,233,600 |
| 10/07/2026 | $12.84 | $12.89 | $13.00 | $12.84 | 1,440,100 |
| 09/07/2026 | $12.56 | $12.59 | $12.70 | $12.54 | 3,020,500 |
| 08/07/2026 | $11.98 | $11.76 | $12.08 | $11.74 | 1,915,000 |
| 07/07/2026 | $12.33 | $12.41 | $12.57 | $12.17 | 1,637,300 |
| 06/07/2026 | $13.11 | $13.12 | $13.23 | $13.06 | 2,360,600 |
| 03/07/2026 | $13.25 | $13.25 | $13.29 | $13.20 | 427,300 |
| 02/07/2026 | $12.90 | $13.06 | $13.09 | $12.69 | 2,456,400 |
| 30/06/2026 | $13.03 | $13.09 | $13.22 | $13.03 | 1,856,500 |
| 29/06/2026 | $12.95 | $12.78 | $12.99 | $12.74 | 1,830,500 |
| 26/06/2026 | $12.74 | $13.07 | $13.12 | $12.68 | 2,610,700 |
| 25/06/2026 | $13.06 | $13.13 | $13.23 | $13.01 | 3,357,400 |
| 24/06/2026 | $12.91 | $13.14 | $13.20 | $12.79 | 2,369,100 |
| 23/06/2026 | $13.75 | $13.80 | $13.95 | $13.61 | 1,878,800 |
| 22/06/2026 | $14.66 | $14.41 | $14.66 | $14.36 | 2,056,700 |
| 19/06/2026 | $14.61 | $14.72 | $14.80 | $14.54 | 1,370,400 |
| 18/06/2026 | $15.23 | $15.12 | $15.30 | $15.04 | 2,689,400 |
| 17/06/2026 | $15.01 | $15.59 | $15.75 | $14.99 | 3,487,400 |
| 16/06/2026 | $15.37 | $15.18 | $15.40 | $15.14 | 1,741,900 |
| 15/06/2026 | $15.33 | $15.33 | $15.39 | $15.19 | 1,441,300 |
Graphs are not available, please refer to the detailed table