Find a quote
CAPSTONE COPPER CORP
13.07 Up 0.11 (0.84 %)
Delayed : 2025/12/05 17:40:00
- Previous close $12.96
- Opening $12.97
- Today High $13.67
- Today Low $12.86
- Price Bid $13.06
- Price Ask $13.06
- 52 Weeks High $13.80
- 52 Weeks Low $4.98
- Size Bid 26
- Size Ask 4
- Volume 4,505,967
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $13.07 | Up $0.01 | $13.07 | $13.07 | 200,500 |
| 03:59 PM | $13.06 | Down $0.00 | $13.07 | $13.06 | 44,900 |
| 03:58 PM | $13.07 | Up $0.00 | $13.07 | $13.06 | 29,000 |
| 03:57 PM | $13.07 | Down $ -0.01 | $13.07 | $13.06 | 22,600 |
| 03:56 PM | $13.07 | Up $0.01 | $13.07 | $13.05 | 31,700 |
| 03:55 PM | $13.06 | Down $ -0.01 | $13.08 | $13.06 | 15,600 |
| 03:54 PM | $13.07 | Up $0.00 | $13.07 | $13.06 | 20,300 |
| 03:53 PM | $13.07 | Down $ -0.01 | $13.08 | $13.07 | 10,300 |
| 03:52 PM | $13.08 | Up $0.02 | $13.08 | $13.07 | 12,300 |
| 03:51 PM | $13.07 | Up $0.00 | $13.07 | $13.06 | 16,900 |
| 03:50 PM | $13.07 | Up $0.00 | $13.07 | $13.06 | 7,900 |
| 03:49 PM | $13.06 | Up $0.01 | $13.06 | $13.04 | 19,300 |
| 03:48 PM | $13.05 | Up $0.01 | $13.05 | $13.04 | 7,300 |
| 03:47 PM | $13.04 | Up $0.00 | $13.04 | $13.03 | 17,300 |
| 03:46 PM | $13.04 | Up $0.00 | $13.04 | $13.04 | 3,500 |
| 03:45 PM | $13.04 | Up $0.00 | $13.05 | $13.03 | 12,000 |
| 03:44 PM | $13.04 | Up $0.00 | $13.05 | $13.04 | 3,100 |
| 03:43 PM | $13.04 | Up $0.02 | $13.04 | $13.02 | 6,000 |
| 03:42 PM | $13.02 | Down $0.00 | $13.03 | $13.02 | 11,600 |
| 03:41 PM | $13.02 | Up $0.00 | $13.02 | $13.02 | 1,700 |
| 03:40 PM | $13.02 | Up $0.06 | $13.02 | $12.96 | 24,500 |
| 03:39 PM | $12.96 | Up $0.01 | $12.96 | $12.95 | 4,900 |
| 03:38 PM | $12.95 | Down $ -0.01 | $12.96 | $12.95 | 6,000 |
| 03:37 PM | $12.96 | Up $0.01 | $12.96 | $12.94 | 16,900 |
| 03:36 PM | $12.95 | Down $ -0.02 | $12.97 | $12.93 | 21,300 |
| 03:35 PM | $12.97 | Down $ -0.02 | $12.98 | $12.97 | 9,800 |
| 03:34 PM | $12.98 | Down $ -0.01 | $12.99 | $12.98 | 6,600 |
| 03:33 PM | $12.99 | Down $ -0.01 | $13.00 | $12.99 | 4,000 |
| 03:32 PM | $13.00 | Down $ -0.01 | $13.01 | $13.00 | 19,700 |
| 03:31 PM | $13.01 | Up $0.01 | $13.01 | $13.00 | 18,600 |
| 03:30 PM | $13.00 | Up $0.01 | $13.00 | $13.00 | 9,700 |
| 03:29 PM | $13.00 | Up $0.00 | $13.00 | $12.99 | 30,700 |
| 03:28 PM | $13.00 | Up $0.00 | $13.00 | $13.00 | 5,100 |
| 03:27 PM | $12.99 | Down $ -0.03 | $13.03 | $12.99 | 6,900 |
| 03:26 PM | $13.02 | Up $0.00 | $13.03 | $13.02 | 14,000 |
| 03:25 PM | $13.02 | Up $0.00 | $13.03 | $13.02 | 400 |
| 03:24 PM | $13.02 | Up $0.04 | $13.02 | $12.98 | 20,300 |
| 03:23 PM | $12.99 | Up $0.00 | $12.99 | $12.98 | 1,400 |
| 03:22 PM | $12.98 | Down $ -0.01 | $12.99 | $12.98 | 8,600 |
| 03:21 PM | $13.00 | Up $0.00 | $13.00 | $13.00 | 1,700 |
| 03:20 PM | $13.00 | Down $ -0.01 | $13.00 | $13.00 | 4,500 |
| 03:19 PM | $13.00 | Up $0.00 | $13.00 | $13.00 | 2,800 |
| 03:18 PM | $13.00 | Up $0.02 | $13.00 | $12.98 | 7,900 |
| 03:17 PM | $12.99 | Up $0.01 | $12.99 | $12.97 | 8,800 |
| 03:16 PM | $12.98 | Down $ -0.03 | $13.00 | $12.98 | 6,900 |
| 03:15 PM | $13.00 | Up $0.00 | $13.01 | $13.00 | 4,300 |
| 03:14 PM | $13.00 | Up $0.04 | $13.00 | $12.96 | 17,300 |
| 03:13 PM | $12.96 | Up $0.00 | $12.96 | $12.95 | 13,200 |
| 03:12 PM | $12.96 | Up $0.00 | $12.96 | $12.96 | 1,000 |
| 03:11 PM | $12.96 | Up $0.00 | $12.96 | $12.96 | 6,700 |
| 03:10 PM | $12.96 | Down $ -0.01 | $12.96 | $12.96 | 900 |
| 03:09 PM | $12.96 | Up $0.00 | $12.96 | $12.95 | 12,000 |
| 03:08 PM | $12.96 | Up $0.01 | $12.97 | $12.96 | 7,300 |
| 03:07 PM | $12.96 | Up $0.00 | $12.96 | $12.95 | 10,000 |
| 03:06 PM | $12.96 | Down $ -0.01 | $12.96 | $12.95 | 9,800 |
| 03:05 PM | $12.96 | Down $ -0.04 | $13.00 | $12.95 | 16,300 |
| 03:04 PM | $13.00 | Up $0.02 | $13.00 | $12.98 | 4,400 |
| 03:03 PM | $12.98 | Up $0.02 | $12.98 | $12.97 | 1,000 |
| 03:02 PM | $12.96 | Up $0.02 | $12.96 | $12.94 | 10,800 |
| 03:01 PM | $12.94 | Up $0.04 | $12.95 | $12.90 | 24,800 |
| 03:00 PM | $12.90 | Up $0.00 | $12.91 | $12.89 | 37,100 |
| 02:59 PM | $12.90 | Up $0.00 | $12.90 | $12.90 | 17,600 |
| 02:58 PM | $12.90 | Down $ -0.01 | $12.94 | $12.90 | 53,700 |
| 02:57 PM | $12.91 | Up $0.01 | $12.92 | $12.89 | 21,800 |
| 02:56 PM | $12.91 | Up $0.04 | $12.91 | $12.86 | 13,000 |
| 02:55 PM | $12.86 | Down $ -0.02 | $12.88 | $12.86 | 27,100 |
| 02:54 PM | $12.88 | Up $0.01 | $12.89 | $12.88 | 7,000 |
| 02:53 PM | $12.87 | Down $ -0.04 | $12.91 | $12.87 | 10,600 |
| 02:52 PM | $12.91 | Down $ -0.04 | $12.94 | $12.89 | 36,700 |
| 02:51 PM | $12.94 | Up $0.00 | $12.95 | $12.94 | 9,100 |
| 02:50 PM | $12.94 | Down $ -0.02 | $12.96 | $12.94 | 43,100 |
| 02:49 PM | $12.96 | Up $0.00 | $12.96 | $12.96 | 600 |
| 02:48 PM | $12.96 | Up $0.00 | $12.96 | $12.95 | 3,500 |
| 02:47 PM | $12.96 | Down $ -0.01 | $12.97 | $12.96 | 2,000 |
| 02:46 PM | $12.96 | Up $0.00 | $12.96 | $12.96 | 12,100 |
| 02:45 PM | $12.96 | Up $0.00 | $12.97 | $12.96 | 5,200 |
| 02:44 PM | $12.96 | Up $0.00 | $12.97 | $12.96 | 1,300 |
| 02:43 PM | $12.96 | Down $ -0.01 | $12.98 | $12.96 | 18,400 |
| 02:42 PM | $12.98 | Up $0.00 | $12.98 | $12.97 | 2,100 |
| 02:41 PM | $12.98 | Down $ -0.01 | $12.98 | $12.98 | 300 |
| 02:40 PM | $12.98 | Up $0.00 | $12.99 | $12.98 | 2,400 |
| 02:39 PM | $12.98 | Down $ -0.01 | $13.00 | $12.98 | 6,700 |
| 02:38 PM | $13.00 | Up $0.01 | $13.00 | $12.99 | 12,600 |
| 02:37 PM | $12.99 | Down $ -0.01 | $12.99 | $12.98 | 4,400 |
| 02:36 PM | $12.99 | Down $0.00 | $13.00 | $12.98 | 34,800 |
| 02:35 PM | $13.00 | Up $0.00 | $13.00 | $13.00 | 200 |
| 02:34 PM | $13.00 | Up $0.00 | $13.00 | $13.00 | 3,300 |
| 02:33 PM | $13.00 | Up $0.00 | $13.00 | $12.98 | 7,200 |
| 02:32 PM | $12.99 | Down $ -0.01 | $13.01 | $12.99 | 45,800 |
| 02:31 PM | $13.00 | Up $0.00 | $13.01 | $13.00 | 1,200 |
| 02:30 PM | $13.00 | Down $ -0.02 | $13.02 | $13.00 | 6,100 |
| 02:29 PM | $13.02 | Down $0.00 | $13.02 | $13.01 | 500 |
| 02:28 PM | $13.02 | Down $ -0.02 | $13.03 | $13.02 | 2,300 |
| 02:27 PM | $13.04 | Down $ -0.01 | $13.05 | $13.04 | 5,800 |
| 02:26 PM | $13.05 | Up $0.00 | $13.05 | $13.04 | 1,400 |
| 02:25 PM | $13.05 | Down $ -0.01 | $13.05 | $13.04 | 4,100 |
| 02:24 PM | $13.05 | Up $0.01 | $13.05 | $13.04 | 3,200 |
| 02:23 PM | $13.04 | Up $0.02 | $13.04 | $13.03 | 7,800 |
| 02:21 PM | $13.02 | Down $ -0.01 | $13.03 | $13.02 | 700 |
| 02:21 PM | $13.02 | Up $0.00 | $13.03 | $13.02 | 0 |
| 02:20 PM | $13.03 | Down $ -0.02 | $13.06 | $13.03 | 7,100 |
| 02:19 PM | $13.05 | Up $0.00 | $13.06 | $13.05 | 5,100 |
| 02:18 PM | $13.05 | Down $ -0.02 | $13.08 | $13.04 | 8,700 |
| 02:17 PM | $13.08 | Up $0.01 | $13.08 | $13.07 | 2,900 |
| 02:16 PM | $13.07 | Up $0.01 | $13.07 | $13.06 | 6,100 |
| 02:15 PM | $13.05 | Down $ -0.01 | $13.05 | $13.05 | 4,000 |
| 02:14 PM | $13.06 | Up $0.01 | $13.06 | $13.05 | 5,200 |
| 02:13 PM | $13.05 | Down $ -0.01 | $13.06 | $13.04 | 5,100 |
| 02:12 PM | $13.07 | Up $0.00 | $13.07 | $13.07 | 300 |
| 02:11 PM | $13.07 | Up $0.00 | $13.07 | $13.07 | 900 |
| 02:10 PM | $13.07 | Up $0.00 | $13.07 | $13.06 | 3,900 |
| 02:09 PM | $13.06 | Up $0.00 | $13.06 | $13.05 | 6,700 |
| 02:08 PM | $13.06 | Down $ -0.01 | $13.06 | $13.06 | 500 |
| 02:07 PM | $13.07 | Down $ -0.02 | $13.09 | $13.07 | 10,000 |
| 02:06 PM | $13.09 | Up $0.00 | $13.09 | $13.08 | 900 |
| 02:05 PM | $13.09 | Up $0.02 | $13.09 | $13.06 | 16,800 |
| 02:04 PM | $13.07 | Down $ -0.03 | $13.11 | $13.07 | 5,000 |
| 02:03 PM | $13.10 | Up $0.00 | $13.10 | $13.10 | 900 |
| 02:02 PM | $13.10 | Up $0.00 | $13.10 | $13.10 | 2,100 |
| 02:01 PM | $13.10 | Down $ -0.02 | $13.12 | $13.10 | 8,500 |
| 02:00 PM | $13.12 | Up $0.00 | $13.13 | $13.12 | 4,500 |
| 01:59 PM | $13.12 | Up $0.00 | $13.12 | $13.12 | 2,400 |
| 01:58 PM | $13.12 | Down $ -0.02 | $13.13 | $13.12 | 7,800 |
| 01:57 PM | $13.14 | Up $0.00 | $13.14 | $13.14 | 200 |
| 01:56 PM | $13.13 | Up $0.01 | $13.13 | $13.12 | 8,700 |
| 01:55 PM | $13.12 | Down $ -0.01 | $13.13 | $13.12 | 4,500 |
| 01:54 PM | $13.13 | Down $ -0.02 | $13.15 | $13.13 | 9,500 |
| 01:53 PM | $13.15 | Up $0.00 | $13.15 | $13.15 | 500 |
| 01:52 PM | $13.15 | Down $0.00 | $13.15 | $13.15 | 900 |
| 01:51 PM | $13.16 | Down $ -0.01 | $13.16 | $13.15 | 2,800 |
| 01:50 PM | $13.16 | Down $ -0.03 | $13.19 | $13.16 | 3,300 |
| 01:49 PM | $13.19 | Up $0.02 | $13.19 | $13.18 | 2,800 |
| 01:48 PM | $13.17 | Up $0.00 | $13.18 | $13.17 | 1,400 |
| 01:47 PM | $13.17 | Up $0.00 | $13.18 | $13.17 | 1,100 |
| 01:46 PM | $13.17 | Up $0.00 | $13.17 | $13.16 | 3,900 |
| 01:45 PM | $13.17 | Up $0.01 | $13.17 | $13.17 | 200 |
| 01:44 PM | $13.17 | Up $0.01 | $13.17 | $13.16 | 9,200 |
| 01:43 PM | $13.16 | Down $ -0.01 | $13.16 | $13.16 | 600 |
| 01:42 PM | $13.16 | Down $ -0.03 | $13.19 | $13.16 | 7,600 |
| 01:41 PM | $13.19 | Down $0.00 | $13.19 | $13.19 | 800 |
| 01:40 PM | $13.19 | Up $0.00 | $13.19 | $13.19 | 200 |
| 01:39 PM | $13.19 | Up $0.01 | $13.19 | $13.19 | 700 |
| 01:38 PM | $13.18 | Down $ -0.02 | $13.19 | $13.18 | 2,500 |
| 01:37 PM | $13.20 | Up $0.01 | $13.20 | $13.19 | 6,100 |
| 01:36 PM | $13.19 | Up $0.00 | $13.19 | $13.19 | 5,800 |
| 01:35 PM | $13.19 | Down $ -0.01 | $13.20 | $13.19 | 11,400 |
| 01:34 PM | $13.20 | Up $0.00 | $13.20 | $13.20 | 1,800 |
| 01:33 PM | $13.20 | Up $0.01 | $13.20 | $13.19 | 2,100 |
| 01:32 PM | $13.19 | Up $0.01 | $13.19 | $13.19 | 200 |
| 01:31 PM | $13.18 | Down $ -0.01 | $13.19 | $13.18 | 4,200 |
| 01:30 PM | $13.19 | Up $0.01 | $13.19 | $13.18 | 1,800 |
| 01:29 PM | $13.18 | Up $0.01 | $13.18 | $13.18 | 300 |
| 01:28 PM | $13.17 | Up $0.02 | $13.17 | $13.15 | 10,200 |
| 01:27 PM | $13.15 | Down $ -0.01 | $13.16 | $13.15 | 4,800 |
| 01:26 PM | $13.17 | Up $0.00 | $13.17 | $13.16 | 3,300 |
| 01:25 PM | $13.16 | Down $ -0.01 | $13.17 | $13.16 | 10,700 |
| 01:24 PM | $13.17 | Up $0.01 | $13.17 | $13.16 | 2,800 |
| 01:23 PM | $13.17 | Up $0.00 | $13.17 | $13.17 | 100 |
| 01:22 PM | $13.16 | Down $0.00 | $13.17 | $13.16 | 2,700 |
| 01:21 PM | $13.17 | Down $ -0.01 | $13.17 | $13.16 | 3,100 |
| 01:20 PM | $13.18 | Up $0.01 | $13.18 | $13.18 | 400 |
| 01:19 PM | $13.17 | Up $0.01 | $13.17 | $13.17 | 3,700 |
| 01:18 PM | $13.17 | Down $ -0.01 | $13.17 | $13.16 | 5,600 |
| 01:17 PM | $13.18 | Up $0.00 | $13.19 | $13.15 | 31,200 |
| 01:16 PM | $13.18 | Down $0.00 | $13.18 | $13.18 | 100 |
| 01:15 PM | $13.18 | Down $ -0.01 | $13.19 | $13.18 | 8,600 |
| 01:14 PM | $13.19 | Up $0.00 | $13.19 | $13.19 | 300 |
| 01:13 PM | $13.19 | Up $0.00 | $13.19 | $13.19 | 300 |
| 01:12 PM | $13.19 | Up $0.00 | $13.19 | $13.19 | 200 |
| 01:11 PM | $13.19 | Down $0.00 | $13.19 | $13.19 | 400 |
| 01:10 PM | $13.19 | Down $ -0.01 | $13.19 | $13.19 | 1,900 |
| 01:09 PM | $13.20 | Up $0.01 | $13.21 | $13.20 | 17,300 |
| 01:08 PM | $13.19 | Up $0.01 | $13.19 | $13.18 | 5,900 |
| 01:07 PM | $13.18 | Down $ -0.01 | $13.19 | $13.18 | 8,200 |
| 01:06 PM | $13.19 | Up $0.01 | $13.19 | $13.19 | 4,400 |
| 01:05 PM | $13.18 | Up $0.00 | $13.19 | $13.18 | 1,000 |
| 01:04 PM | $13.18 | Up $0.01 | $13.18 | $13.18 | 1,400 |
| 01:03 PM | $13.17 | Up $0.00 | $13.17 | $13.17 | 200 |
| 01:02 PM | $13.17 | Down $ -0.01 | $13.18 | $13.17 | 1,900 |
| 01:01 PM | $13.18 | Down $ -0.02 | $13.20 | $13.18 | 8,200 |
| 01:00 PM | $13.20 | Up $0.01 | $13.20 | $13.20 | 24,300 |
| 12:59 PM | $13.19 | Up $0.00 | $13.19 | $13.19 | 1,100 |
| 12:58 PM | $13.19 | Up $0.00 | $13.19 | $13.19 | 1,300 |
| 12:57 PM | $13.19 | Down $0.00 | $13.19 | $13.19 | 9,400 |
| 12:56 PM | $13.19 | Down $ -0.01 | $13.20 | $13.19 | 6,900 |
| 12:54 PM | $13.20 | Up $0.00 | $13.20 | $13.19 | 13,400 |
| 12:54 PM | $13.20 | Up $0.00 | $13.20 | $13.19 | 0 |
| 12:53 PM | $13.20 | Down $0.00 | $13.20 | $13.19 | 700 |
| 12:52 PM | $13.20 | Up $0.01 | $13.20 | $13.19 | 2,000 |
| 12:51 PM | $13.19 | Up $0.00 | $13.19 | $13.19 | 1,600 |
| 12:50 PM | $13.19 | Up $0.01 | $13.19 | $13.19 | 600 |
| 12:49 PM | $13.18 | Down $ -0.01 | $13.18 | $13.18 | 100 |
| 12:48 PM | $13.19 | Up $0.00 | $13.19 | $13.19 | 900 |
| 12:47 PM | $13.19 | Up $0.01 | $13.19 | $13.19 | 1,800 |
| 12:46 PM | $13.18 | Up $0.00 | $13.18 | $13.17 | 6,200 |
| 12:45 PM | $13.18 | Down $ -0.04 | $13.22 | $13.18 | 6,400 |
| 12:44 PM | $13.22 | Up $0.00 | $13.23 | $13.22 | 13,200 |
| 12:43 PM | $13.22 | Up $0.00 | $13.22 | $13.22 | 600 |
| 12:42 PM | $13.22 | Up $0.01 | $13.22 | $13.21 | 2,600 |
| 12:41 PM | $13.21 | Up $0.01 | $13.21 | $13.20 | 8,000 |
| 12:40 PM | $13.21 | Down $ -0.04 | $13.25 | $13.21 | 15,100 |
| 12:39 PM | $13.25 | Up $0.00 | $13.25 | $13.25 | 2,000 |
| 12:38 PM | $13.25 | Up $0.00 | $13.25 | $13.25 | 1,200 |
| 12:37 PM | $13.25 | Up $0.01 | $13.25 | $13.25 | 4,600 |
| 12:36 PM | $13.25 | Down $ -0.01 | $13.25 | $13.25 | 1,600 |
| 12:35 PM | $13.25 | Up $0.01 | $13.25 | $13.24 | 15,800 |
| 12:34 PM | $13.25 | Down $ -0.01 | $13.25 | $13.24 | 4,700 |
| 12:33 PM | $13.25 | Down $ -0.01 | $13.26 | $13.24 | 17,000 |
| 12:32 PM | $13.26 | Up $0.00 | $13.26 | $13.26 | 2,100 |
| 12:31 PM | $13.26 | Up $0.00 | $13.26 | $13.26 | 1,000 |
| 12:30 PM | $13.26 | Up $0.01 | $13.26 | $13.25 | 3,300 |
| 12:29 PM | $13.25 | Down $ -0.01 | $13.25 | $13.25 | 3,100 |
| 12:28 PM | $13.26 | Up $0.00 | $13.26 | $13.26 | 300 |
| 12:27 PM | $13.26 | Up $0.00 | $13.26 | $13.26 | 400 |
| 12:26 PM | $13.26 | Down $0.00 | $13.26 | $13.25 | 11,000 |
| 12:25 PM | $13.26 | Down $ -0.01 | $13.27 | $13.25 | 7,100 |
| 12:24 PM | $13.27 | Up $0.01 | $13.27 | $13.26 | 1,700 |
| 12:23 PM | $13.26 | Up $0.00 | $13.26 | $13.26 | 300 |
| 12:22 PM | $13.26 | Up $0.00 | $13.26 | $13.26 | 600 |
| 12:21 PM | $13.26 | Down $ -0.01 | $13.28 | $13.25 | 3,700 |
| 12:20 PM | $13.27 | Up $0.02 | $13.27 | $13.25 | 7,600 |
| 12:19 PM | $13.25 | Down $ -0.05 | $13.30 | $13.25 | 9,500 |
| 12:18 PM | $13.30 | Up $0.00 | $13.30 | $13.30 | 5,400 |
| 12:17 PM | $13.30 | Up $0.01 | $13.31 | $13.30 | 2,700 |
| 12:16 PM | $13.30 | Up $0.00 | $13.30 | $13.29 | 7,000 |
| 12:15 PM | $13.30 | Up $0.01 | $13.30 | $13.29 | 2,400 |
| 12:14 PM | $13.29 | Down $0.00 | $13.29 | $13.29 | 1,800 |
| 12:13 PM | $13.29 | Down $ -0.01 | $13.30 | $13.29 | 2,900 |
| 12:12 PM | $13.30 | Up $0.01 | $13.31 | $13.30 | 3,300 |
| 12:11 PM | $13.29 | Down $ -0.02 | $13.30 | $13.29 | 1,700 |
| 12:10 PM | $13.31 | Down $ -0.01 | $13.31 | $13.30 | 10,200 |
| 12:09 PM | $13.31 | Up $0.01 | $13.31 | $13.31 | 1,700 |
| 12:08 PM | $13.31 | Down $ -0.04 | $13.34 | $13.31 | 7,400 |
| 12:07 PM | $13.35 | Down $ -0.02 | $13.36 | $13.35 | 5,900 |
| 12:06 PM | $13.37 | Up $0.00 | $13.37 | $13.37 | 300 |
| 12:05 PM | $13.37 | Down $0.00 | $13.37 | $13.37 | 200 |
| 12:04 PM | $13.37 | Up $0.00 | $13.38 | $13.37 | 10,100 |
| 12:03 PM | $13.37 | Up $0.00 | $13.37 | $13.37 | 800 |
| 12:02 PM | $13.37 | Up $0.00 | $13.37 | $13.36 | 2,200 |
| 12:01 PM | $13.37 | Up $0.01 | $13.37 | $13.36 | 8,100 |
| 12:00 PM | $13.36 | Up $0.01 | $13.36 | $13.34 | 6,000 |
| 11:59 AM | $13.35 | Down $ -0.01 | $13.36 | $13.35 | 8,200 |
| 11:58 AM | $13.36 | Up $0.00 | $13.36 | $13.36 | 1,700 |
| 11:56 AM | $13.36 | Down $0.00 | $13.36 | $13.36 | 1,400 |
| 11:56 AM | $13.36 | Up $0.00 | $13.36 | $13.36 | 0 |
| 11:55 AM | $13.36 | Up $0.00 | $13.36 | $13.35 | 1,100 |
| 11:54 AM | $13.36 | Down $ -0.01 | $13.36 | $13.36 | 2,200 |
| 11:53 AM | $13.37 | Down $ -0.01 | $13.38 | $13.37 | 3,200 |
| 11:52 AM | $13.38 | Up $0.01 | $13.38 | $13.38 | 200 |
| 11:51 AM | $13.37 | Up $0.02 | $13.37 | $13.35 | 1,900 |
| 11:50 AM | $13.35 | Down $ -0.01 | $13.37 | $13.35 | 5,700 |
| 11:49 AM | $13.36 | Up $0.04 | $13.36 | $13.32 | 13,000 |
| 11:48 AM | $13.32 | Down $ -0.01 | $13.33 | $13.32 | 2,100 |
| 11:47 AM | $13.32 | Up $0.01 | $13.32 | $13.30 | 2,600 |
| 11:46 AM | $13.31 | Up $0.04 | $13.31 | $13.28 | 4,000 |
| 11:45 AM | $13.27 | Up $0.00 | $13.28 | $13.27 | 1,700 |
| 11:44 AM | $13.27 | Down $ -0.01 | $13.28 | $13.27 | 900 |
| 11:43 AM | $13.28 | Up $0.02 | $13.28 | $13.26 | 4,200 |
| 11:42 AM | $13.26 | Down $ -0.02 | $13.28 | $13.26 | 2,300 |
| 11:41 AM | $13.28 | Down $ -0.02 | $13.30 | $13.28 | 5,200 |
| 11:40 AM | $13.30 | Down $ -0.07 | $13.36 | $13.29 | 22,900 |
| 11:39 AM | $13.37 | Up $0.00 | $13.37 | $13.37 | 3,400 |
| 11:38 AM | $13.37 | Up $0.01 | $13.37 | $13.35 | 4,700 |
| 11:37 AM | $13.36 | Down $ -0.01 | $13.36 | $13.36 | 1,300 |
| 11:36 AM | $13.37 | Down $ -0.01 | $13.39 | $13.37 | 4,200 |
| 11:35 AM | $13.38 | Up $0.01 | $13.38 | $13.37 | 3,900 |
| 11:34 AM | $13.37 | Up $0.00 | $13.37 | $13.36 | 2,100 |
| 11:33 AM | $13.37 | Up $0.01 | $13.37 | $13.37 | 3,400 |
| 11:32 AM | $13.36 | Up $0.00 | $13.37 | $13.35 | 6,300 |
| 11:31 AM | $13.36 | Up $0.00 | $13.37 | $13.36 | 2,000 |
| 11:30 AM | $13.36 | Down $ -0.01 | $13.37 | $13.34 | 11,000 |
| 11:29 AM | $13.37 | Down $0.00 | $13.37 | $13.35 | 8,400 |
| 11:28 AM | $13.37 | Up $0.01 | $13.38 | $13.34 | 4,900 |
| 11:27 AM | $13.36 | Down $ -0.01 | $13.39 | $13.35 | 5,300 |
| 11:26 AM | $13.37 | Down $ -0.02 | $13.39 | $13.37 | 7,200 |
| 11:25 AM | $13.39 | Up $0.01 | $13.39 | $13.38 | 700 |
| 11:24 AM | $13.38 | Up $0.00 | $13.38 | $13.37 | 2,100 |
| 11:23 AM | $13.38 | Down $ -0.02 | $13.41 | $13.38 | 6,100 |
| 11:22 AM | $13.41 | Up $0.00 | $13.41 | $13.41 | 4,700 |
| 11:21 AM | $13.40 | Up $0.01 | $13.41 | $13.40 | 27,800 |
| 11:20 AM | $13.39 | Down $ -0.02 | $13.41 | $13.38 | 17,100 |
| 11:19 AM | $13.41 | Up $0.01 | $13.43 | $13.40 | 22,800 |
| 11:18 AM | $13.41 | Down $ -0.02 | $13.41 | $13.41 | 500 |
| 11:17 AM | $13.42 | Up $0.00 | $13.44 | $13.42 | 4,600 |
| 11:16 AM | $13.42 | Up $0.01 | $13.44 | $13.40 | 32,200 |
| 11:15 AM | $13.42 | Down $ -0.03 | $13.46 | $13.41 | 15,700 |
| 11:14 AM | $13.44 | Down $ -0.01 | $13.46 | $13.43 | 19,600 |
| 11:13 AM | $13.45 | Down $ -0.01 | $13.46 | $13.44 | 4,400 |
| 11:12 AM | $13.46 | Down $ -0.02 | $13.48 | $13.46 | 6,200 |
| 11:11 AM | $13.48 | Up $0.03 | $13.49 | $13.44 | 15,200 |
| 11:10 AM | $13.45 | Down $ -0.01 | $13.46 | $13.43 | 10,100 |
| 11:09 AM | $13.46 | Down $ -0.03 | $13.48 | $13.46 | 14,800 |
| 11:08 AM | $13.49 | Up $0.00 | $13.49 | $13.48 | 7,000 |
| 11:07 AM | $13.49 | Down $ -0.03 | $13.50 | $13.49 | 13,200 |
| 11:06 AM | $13.51 | Up $0.00 | $13.53 | $13.51 | 5,000 |
| 11:05 AM | $13.51 | Up $0.00 | $13.51 | $13.49 | 8,700 |
| 11:04 AM | $13.51 | Down $ -0.04 | $13.54 | $13.51 | 4,900 |
| 11:03 AM | $13.55 | Down $ -0.01 | $13.55 | $13.53 | 4,500 |
| 11:02 AM | $13.56 | Up $0.01 | $13.57 | $13.54 | 4,600 |
| 11:01 AM | $13.55 | Up $0.00 | $13.58 | $13.55 | 24,600 |
| 11:00 AM | $13.55 | Down $0.00 | $13.56 | $13.55 | 3,500 |
| 10:59 AM | $13.56 | Up $0.00 | $13.57 | $13.55 | 4,100 |
| 10:58 AM | $13.55 | Up $0.04 | $13.55 | $13.50 | 22,800 |
| 10:57 AM | $13.51 | Up $0.01 | $13.51 | $13.50 | 15,500 |
| 10:56 AM | $13.50 | Down $ -0.03 | $13.53 | $13.50 | 10,700 |
| 10:55 AM | $13.53 | Down $ -0.03 | $13.56 | $13.53 | 6,000 |
| 10:54 AM | $13.56 | Up $0.00 | $13.57 | $13.56 | 7,700 |
| 10:53 AM | $13.56 | Down $ -0.03 | $13.59 | $13.56 | 12,100 |
| 10:52 AM | $13.59 | Down $ -0.01 | $13.60 | $13.58 | 6,300 |
| 10:51 AM | $13.60 | Up $0.00 | $13.61 | $13.58 | 13,500 |
| 10:50 AM | $13.60 | Up $0.00 | $13.60 | $13.58 | 23,200 |
| 10:49 AM | $13.60 | Up $0.02 | $13.60 | $13.58 | 2,200 |
| 10:48 AM | $13.58 | Down $ -0.02 | $13.60 | $13.58 | 5,900 |
| 10:47 AM | $13.60 | Down $ -0.02 | $13.63 | $13.58 | 30,400 |
| 10:46 AM | $13.62 | Down $ -0.01 | $13.66 | $13.62 | 18,800 |
| 10:45 AM | $13.63 | Down $ -0.01 | $13.64 | $13.62 | 23,300 |
| 10:44 AM | $13.64 | Down $ -0.01 | $13.66 | $13.64 | 9,200 |
| 10:43 AM | $13.65 | Down $ -0.01 | $13.67 | $13.65 | 13,200 |
| 10:42 AM | $13.67 | Up $0.02 | $13.67 | $13.65 | 11,700 |
| 10:41 AM | $13.65 | Up $0.00 | $13.65 | $13.65 | 700 |
| 10:40 AM | $13.65 | Up $0.00 | $13.65 | $13.64 | 12,100 |
| 10:39 AM | $13.65 | Up $0.01 | $13.65 | $13.64 | 3,100 |
| 10:38 AM | $13.63 | Down $ -0.01 | $13.64 | $13.63 | 5,400 |
| 10:37 AM | $13.64 | Down $ -0.03 | $13.67 | $13.63 | 21,500 |
| 10:36 AM | $13.67 | Up $0.00 | $13.67 | $13.66 | 12,100 |
| 10:35 AM | $13.67 | Up $0.01 | $13.67 | $13.65 | 11,200 |
| 10:34 AM | $13.66 | Up $0.04 | $13.66 | $13.62 | 3,500 |
| 10:33 AM | $13.62 | Up $0.02 | $13.66 | $13.60 | 18,000 |
| 10:32 AM | $13.60 | Up $0.07 | $13.60 | $13.54 | 38,800 |
| 10:31 AM | $13.53 | Down $ -0.01 | $13.54 | $13.53 | 3,900 |
| 10:30 AM | $13.54 | Up $0.02 | $13.54 | $13.52 | 5,300 |
| 10:29 AM | $13.52 | Down $ -0.01 | $13.54 | $13.52 | 5,300 |
| 10:28 AM | $13.53 | Up $0.01 | $13.53 | $13.52 | 10,900 |
| 10:27 AM | $13.52 | Up $0.00 | $13.52 | $13.52 | 1,200 |
| 10:26 AM | $13.52 | Up $0.01 | $13.52 | $13.51 | 1,600 |
| 10:25 AM | $13.51 | Up $0.04 | $13.51 | $13.48 | 5,700 |
| 10:24 AM | $13.47 | Down $ -0.04 | $13.52 | $13.47 | 8,500 |
| 10:23 AM | $13.51 | Up $0.02 | $13.52 | $13.49 | 12,400 |
| 10:22 AM | $13.49 | Up $0.07 | $13.49 | $13.42 | 106,000 |
| 10:21 AM | $13.42 | Up $0.00 | $13.42 | $13.42 | 97,000 |
| 10:20 AM | $13.42 | Down $ -0.01 | $13.44 | $13.41 | 22,800 |
| 10:19 AM | $13.43 | Down $ -0.01 | $13.44 | $13.43 | 4,300 |
| 10:18 AM | $13.44 | Down $ -0.01 | $13.45 | $13.44 | 5,100 |
| 10:17 AM | $13.45 | Down $ -0.02 | $13.47 | $13.45 | 4,900 |
| 10:16 AM | $13.46 | Up $0.01 | $13.47 | $13.45 | 5,400 |
| 10:15 AM | $13.45 | Down $ -0.03 | $13.48 | $13.45 | 10,400 |
| 10:14 AM | $13.48 | Up $0.00 | $13.48 | $13.45 | 7,900 |
| 10:13 AM | $13.48 | Down $ -0.01 | $13.50 | $13.46 | 22,600 |
| 10:12 AM | $13.49 | Up $0.04 | $13.49 | $13.45 | 45,100 |
| 10:11 AM | $13.45 | Up $0.00 | $13.45 | $13.45 | 46,600 |
| 10:10 AM | $13.45 | Up $0.00 | $13.45 | $13.45 | 16,100 |
| 10:09 AM | $13.45 | Up $0.00 | $13.45 | $13.45 | 23,200 |
| 10:08 AM | $13.45 | Up $0.01 | $13.47 | $13.45 | 23,900 |
| 10:07 AM | $13.44 | Down $ -0.01 | $13.45 | $13.43 | 11,200 |
| 10:06 AM | $13.45 | Up $0.03 | $13.45 | $13.42 | 14,800 |
| 10:05 AM | $13.42 | Up $0.00 | $13.42 | $13.42 | 84,900 |
| 10:04 AM | $13.42 | Up $0.00 | $13.42 | $13.41 | 7,400 |
| 10:03 AM | $13.42 | Down $ -0.02 | $13.45 | $13.42 | 9,200 |
| 10:02 AM | $13.44 | Up $0.03 | $13.46 | $13.42 | 13,900 |
| 10:01 AM | $13.42 | Down $ -0.01 | $13.42 | $13.39 | 6,900 |
| 10:00 AM | $13.42 | Down $ -0.01 | $13.45 | $13.42 | 9,600 |
| 09:59 AM | $13.43 | Up $0.00 | $13.44 | $13.40 | 39,000 |
| 09:58 AM | $13.43 | Up $0.03 | $13.45 | $13.38 | 37,900 |
| 09:57 AM | $13.40 | Down $ -0.04 | $13.43 | $13.40 | 10,500 |
| 09:56 AM | $13.44 | Up $0.00 | $13.45 | $13.42 | 6,600 |
| 09:55 AM | $13.44 | Up $0.02 | $13.45 | $13.42 | 7,400 |
| 09:54 AM | $13.42 | Up $0.02 | $13.42 | $13.38 | 19,100 |
| 09:53 AM | $13.40 | Up $0.04 | $13.40 | $13.36 | 80,200 |
| 09:52 AM | $13.36 | Up $0.05 | $13.36 | $13.31 | 119,600 |
| 09:51 AM | $13.31 | Up $0.00 | $13.31 | $13.29 | 24,200 |
| 09:50 AM | $13.31 | Up $0.00 | $13.31 | $13.30 | 29,500 |
| 09:49 AM | $13.31 | Down $ -0.01 | $13.33 | $13.31 | 18,200 |
| 09:48 AM | $13.32 | Down $ -0.01 | $13.33 | $13.31 | 12,200 |
| 09:47 AM | $13.33 | Up $0.06 | $13.33 | $13.27 | 22,000 |
| 09:46 AM | $13.27 | Down $ -0.01 | $13.29 | $13.27 | 7,400 |
| 09:45 AM | $13.28 | Up $0.05 | $13.28 | $13.22 | 104,600 |
| 09:44 AM | $13.23 | Up $0.00 | $13.23 | $13.22 | 11,800 |
| 09:43 AM | $13.23 | Down $ -0.06 | $13.28 | $13.23 | 4,000 |
| 09:42 AM | $13.29 | Up $0.05 | $13.29 | $13.24 | 1,700 |
| 09:41 AM | $13.24 | Down $ -0.06 | $13.30 | $13.24 | 6,800 |
| 09:40 AM | $13.30 | Up $0.01 | $13.32 | $13.28 | 8,200 |
| 09:39 AM | $13.29 | Up $0.00 | $13.30 | $13.26 | 10,300 |
| 09:38 AM | $13.29 | Up $0.00 | $13.31 | $13.26 | 79,400 |
| 09:37 AM | $13.29 | Up $0.06 | $13.29 | $13.21 | 19,400 |
| 09:36 AM | $13.23 | Up $0.00 | $13.27 | $13.22 | 37,200 |
| 09:35 AM | $13.23 | Down $ -0.01 | $13.28 | $13.22 | 57,000 |
| 09:34 AM | $13.25 | Up $0.01 | $13.28 | $13.22 | 28,100 |
| 09:33 AM | $13.23 | Up $0.01 | $13.24 | $13.20 | 8,400 |
| 09:32 AM | $13.22 | Down $ -0.06 | $13.28 | $13.21 | 26,000 |
| 09:31 AM | $13.28 | Down $ -0.06 | $13.36 | $13.22 | 20,100 |
| 09:30 AM | $13.34 | Up $0.38 | $13.36 | $12.97 | 178,500 |
| Previous close | $12.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 25/11/2025 | $11.70 | $11.83 | $11.88 | $11.69 | 3,438,200 |
| 24/11/2025 | $11.80 | $11.61 | $11.81 | $11.59 | 11,148,200 |
| 21/11/2025 | $10.98 | $10.99 | $11.08 | $10.85 | 1,718,200 |
| 20/11/2025 | $10.71 | $11.14 | $11.21 | $10.59 | 3,294,400 |
| 19/11/2025 | $11.39 | $11.40 | $11.48 | $11.31 | 2,999,800 |
| 18/11/2025 | $11.23 | $11.52 | $11.56 | $11.18 | 2,503,300 |
| 17/11/2025 | $12.04 | $12.19 | $12.19 | $11.91 | 1,404,200 |
| 14/11/2025 | $12.17 | $12.30 | $12.30 | $12.08 | 1,769,200 |
| 13/11/2025 | $12.15 | $12.50 | $12.51 | $12.13 | 2,849,900 |
| 12/11/2025 | $12.60 | $12.43 | $12.65 | $12.42 | 2,266,400 |
| 11/11/2025 | $12.19 | $12.24 | $12.29 | $12.15 | 1,287,600 |
| 10/11/2025 | $12.30 | $12.50 | $12.54 | $12.27 | 1,422,300 |
| 07/11/2025 | $12.18 | $11.94 | $12.20 | $11.91 | 1,729,300 |
| 06/11/2025 | $11.90 | $12.08 | $12.15 | $11.88 | 1,796,400 |
| 05/11/2025 | $11.85 | $11.71 | $11.91 | $11.62 | 1,972,700 |
| 04/11/2025 | $11.47 | $11.72 | $11.72 | $11.36 | 2,582,500 |
| 03/11/2025 | $12.29 | $12.27 | $12.31 | $12.18 | 2,574,600 |
| 31/10/2025 | $12.52 | $12.22 | $12.66 | $12.17 | 6,292,900 |
| 30/10/2025 | $11.83 | $11.85 | $11.94 | $11.79 | 1,691,700 |
| 29/10/2025 | $12.33 | $12.37 | $12.64 | $12.17 | 3,986,600 |
| 28/10/2025 | $11.71 | $11.93 | $11.95 | $11.69 | 1,755,100 |
| 27/10/2025 | $11.39 | $11.36 | $11.40 | $11.26 | 3,087,500 |
Graphs are not available, please refer to the detailed table