Find a quote
EQUINOX GOLD CORP
15.08 Up 0.58 (3.85 %)
Delayed : 2026/08/06 17:00:00
- Previous close $14.50
- Opening $14.53
- Today High $15.19
- Today Low $13.99
- Price Bid $15.06
- Price Ask $15.06
- 52 Weeks High $25.87
- 52 Weeks Low $8.67
- Size Bid 65
- Size Ask 1
- Volume 7,331,382
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $15.08 | Up $0.02 | $15.08 | $15.08 | 1,085,800 |
| 03:59 PM | $15.07 | Up $0.01 | $15.07 | $15.05 | 138,600 |
| 03:58 PM | $15.05 | Up $0.02 | $15.05 | $15.02 | 121,600 |
| 03:57 PM | $15.03 | Up $0.01 | $15.03 | $15.02 | 10,500 |
| 03:56 PM | $15.02 | Up $0.01 | $15.04 | $15.01 | 127,900 |
| 03:55 PM | $15.01 | Down $ -0.01 | $15.02 | $14.99 | 93,500 |
| 03:54 PM | $15.02 | Down $0.00 | $15.03 | $15.01 | 43,400 |
| 03:53 PM | $15.02 | Up $0.03 | $15.03 | $15.00 | 60,000 |
| 03:52 PM | $14.99 | Down $ -0.02 | $15.03 | $14.99 | 93,400 |
| 03:51 PM | $15.01 | Up $0.02 | $15.03 | $14.99 | 47,100 |
| 03:50 PM | $14.99 | Up $0.08 | $14.99 | $14.91 | 133,100 |
| 03:49 PM | $14.91 | Up $0.00 | $14.91 | $14.88 | 46,800 |
| 03:48 PM | $14.91 | Up $0.01 | $14.91 | $14.90 | 20,400 |
| 03:47 PM | $14.90 | Up $0.01 | $14.91 | $14.88 | 28,400 |
| 03:46 PM | $14.89 | Down $ -0.01 | $14.91 | $14.88 | 38,500 |
| 03:45 PM | $14.90 | Up $0.04 | $14.90 | $14.87 | 17,800 |
| 03:44 PM | $14.86 | Down $ -0.01 | $14.87 | $14.85 | 33,400 |
| 03:43 PM | $14.87 | Down $ -0.01 | $14.88 | $14.87 | 12,900 |
| 03:42 PM | $14.88 | Down $ -0.03 | $14.89 | $14.87 | 30,600 |
| 03:41 PM | $14.90 | Down $0.00 | $14.91 | $14.90 | 11,400 |
| 03:40 PM | $14.91 | Down $ -0.01 | $14.92 | $14.91 | 11,700 |
| 03:39 PM | $14.91 | Up $0.03 | $14.91 | $14.87 | 46,100 |
| 03:38 PM | $14.88 | Down $ -0.05 | $14.94 | $14.88 | 41,700 |
| 03:37 PM | $14.93 | Up $0.00 | $14.93 | $14.93 | 3,600 |
| 03:36 PM | $14.93 | Down $0.00 | $14.93 | $14.92 | 6,500 |
| 03:35 PM | $14.93 | Up $0.01 | $14.93 | $14.91 | 10,800 |
| 03:34 PM | $14.92 | Up $0.00 | $14.93 | $14.90 | 15,500 |
| 03:33 PM | $14.92 | Down $ -0.03 | $14.95 | $14.92 | 42,300 |
| 03:32 PM | $14.95 | Up $0.00 | $14.95 | $14.95 | 5,500 |
| 03:31 PM | $14.95 | Up $0.00 | $14.95 | $14.95 | 2,500 |
| 03:30 PM | $14.95 | Up $0.02 | $14.95 | $14.93 | 15,900 |
| 03:29 PM | $14.93 | Up $0.02 | $14.93 | $14.90 | 23,200 |
| 03:28 PM | $14.92 | Down $ -0.01 | $14.92 | $14.91 | 5,600 |
| 03:27 PM | $14.92 | Up $0.02 | $14.93 | $14.91 | 10,000 |
| 03:26 PM | $14.91 | Down $ -0.03 | $14.94 | $14.91 | 7,900 |
| 03:25 PM | $14.93 | Up $0.04 | $14.93 | $14.88 | 23,200 |
| 03:24 PM | $14.90 | Down $ -0.05 | $14.95 | $14.90 | 11,900 |
| 03:23 PM | $14.95 | Up $0.00 | $14.95 | $14.95 | 1,200 |
| 03:22 PM | $14.95 | Down $0.00 | $14.96 | $14.95 | 6,000 |
| 03:21 PM | $14.95 | Down $ -0.02 | $14.98 | $14.95 | 23,000 |
| 03:20 PM | $14.97 | Up $0.01 | $14.97 | $14.95 | 16,200 |
| 03:19 PM | $14.97 | Up $0.04 | $14.97 | $14.93 | 5,000 |
| 03:18 PM | $14.92 | Down $ -0.01 | $14.93 | $14.92 | 5,200 |
| 03:17 PM | $14.93 | Down $ -0.01 | $14.94 | $14.92 | 15,100 |
| 03:16 PM | $14.94 | Up $0.00 | $14.94 | $14.93 | 10,700 |
| 03:15 PM | $14.94 | Up $0.00 | $14.94 | $14.94 | 7,500 |
| 03:14 PM | $14.94 | Down $0.00 | $14.94 | $14.93 | 4,400 |
| 03:13 PM | $14.94 | Up $0.00 | $14.95 | $14.93 | 7,900 |
| 03:12 PM | $14.94 | Down $ -0.02 | $14.95 | $14.94 | 4,800 |
| 03:11 PM | $14.96 | Down $ -0.02 | $14.98 | $14.96 | 10,000 |
| 03:10 PM | $14.98 | Up $0.02 | $14.99 | $14.97 | 6,500 |
| 03:09 PM | $14.97 | Up $0.00 | $14.98 | $14.96 | 7,100 |
| 03:08 PM | $14.96 | Up $0.00 | $14.96 | $14.95 | 8,200 |
| 03:07 PM | $14.96 | Up $0.01 | $14.96 | $14.95 | 5,800 |
| 03:06 PM | $14.95 | Down $ -0.02 | $14.97 | $14.95 | 11,600 |
| 03:05 PM | $14.97 | Down $ -0.01 | $14.97 | $14.97 | 7,200 |
| 03:04 PM | $14.97 | Up $0.02 | $14.97 | $14.96 | 5,000 |
| 03:03 PM | $14.96 | Up $0.01 | $14.96 | $14.95 | 5,800 |
| 03:02 PM | $14.95 | Up $0.00 | $14.96 | $14.95 | 6,400 |
| 03:01 PM | $14.95 | Up $0.02 | $14.95 | $14.94 | 4,600 |
| 03:00 PM | $14.93 | Up $0.00 | $14.94 | $14.93 | 3,200 |
| 02:59 PM | $14.93 | Down $ -0.01 | $14.95 | $14.93 | 5,200 |
| 02:58 PM | $14.94 | Down $0.00 | $14.96 | $14.94 | 6,900 |
| 02:57 PM | $14.94 | Up $0.01 | $14.94 | $14.92 | 5,800 |
| 02:56 PM | $14.93 | Down $0.00 | $14.94 | $14.93 | 5,700 |
| 02:55 PM | $14.93 | Down $ -0.02 | $14.95 | $14.93 | 3,200 |
| 02:54 PM | $14.95 | Down $ -0.03 | $14.98 | $14.95 | 5,200 |
| 02:53 PM | $14.98 | Down $ -0.01 | $14.98 | $14.97 | 8,100 |
| 02:52 PM | $14.98 | Up $0.02 | $14.98 | $14.96 | 3,000 |
| 02:51 PM | $14.96 | Up $0.00 | $14.96 | $14.95 | 9,200 |
| 02:50 PM | $14.96 | Up $0.02 | $14.96 | $14.95 | 5,600 |
| 02:49 PM | $14.94 | Up $0.00 | $14.95 | $14.94 | 4,700 |
| 02:48 PM | $14.94 | Up $0.00 | $14.95 | $14.93 | 3,800 |
| 02:47 PM | $14.94 | Down $ -0.01 | $14.94 | $14.93 | 4,300 |
| 02:46 PM | $14.95 | Up $0.02 | $14.95 | $14.93 | 3,400 |
| 02:45 PM | $14.93 | Up $0.00 | $14.93 | $14.92 | 4,800 |
| 02:44 PM | $14.93 | Up $0.01 | $14.93 | $14.93 | 100 |
| 02:43 PM | $14.92 | Up $0.02 | $14.92 | $14.91 | 2,500 |
| 02:42 PM | $14.90 | Down $ -0.03 | $14.93 | $14.90 | 7,300 |
| 02:41 PM | $14.93 | Down $ -0.02 | $14.94 | $14.93 | 7,200 |
| 02:40 PM | $14.95 | Down $0.00 | $14.95 | $14.94 | 600 |
| 02:39 PM | $14.95 | Up $0.00 | $14.95 | $14.95 | 2,600 |
| 02:38 PM | $14.95 | Up $0.01 | $14.95 | $14.94 | 2,400 |
| 02:37 PM | $14.94 | Down $ -0.01 | $14.94 | $14.94 | 4,700 |
| 02:35 PM | $14.95 | Down $0.00 | $14.96 | $14.95 | 7,500 |
| 02:35 PM | $14.95 | Up $0.00 | $14.96 | $14.95 | 0 |
| 02:34 PM | $14.95 | Up $0.00 | $14.95 | $14.94 | 8,400 |
| 02:33 PM | $14.95 | Down $ -0.01 | $14.96 | $14.94 | 6,200 |
| 02:32 PM | $14.96 | Up $0.00 | $14.97 | $14.96 | 4,900 |
| 02:31 PM | $14.96 | Up $0.03 | $14.96 | $14.94 | 3,600 |
| 02:30 PM | $14.94 | Down $ -0.05 | $14.98 | $14.94 | 14,100 |
| 02:29 PM | $14.99 | Down $ -0.02 | $15.01 | $14.99 | 3,200 |
| 02:28 PM | $15.01 | Down $0.00 | $15.01 | $15.00 | 6,800 |
| 02:27 PM | $15.01 | Up $0.01 | $15.01 | $15.00 | 11,600 |
| 02:26 PM | $15.00 | Up $0.02 | $15.00 | $14.98 | 8,300 |
| 02:25 PM | $14.99 | Down $ -0.01 | $15.00 | $14.99 | 2,700 |
| 02:24 PM | $14.99 | Up $0.01 | $14.99 | $14.97 | 6,400 |
| 02:23 PM | $14.98 | Up $0.02 | $14.98 | $14.96 | 6,400 |
| 02:22 PM | $14.96 | Down $ -0.03 | $14.99 | $14.96 | 8,900 |
| 02:21 PM | $14.99 | Up $0.00 | $15.00 | $14.98 | 9,600 |
| 02:20 PM | $14.99 | Up $0.00 | $14.99 | $14.99 | 800 |
| 02:19 PM | $14.99 | Down $ -0.01 | $15.00 | $14.99 | 4,100 |
| 02:18 PM | $15.00 | Up $0.01 | $15.00 | $14.99 | 6,000 |
| 02:17 PM | $14.99 | Up $0.01 | $14.99 | $14.98 | 1,900 |
| 02:16 PM | $14.98 | Up $0.01 | $14.98 | $14.95 | 28,000 |
| 02:15 PM | $14.97 | Up $0.00 | $14.98 | $14.97 | 3,100 |
| 02:14 PM | $14.97 | Up $0.03 | $14.97 | $14.94 | 7,300 |
| 02:13 PM | $14.95 | Down $ -0.02 | $14.95 | $14.95 | 1,000 |
| 02:12 PM | $14.96 | Up $0.00 | $14.96 | $14.95 | 2,100 |
| 02:11 PM | $14.96 | Up $0.01 | $14.96 | $14.94 | 4,200 |
| 02:10 PM | $14.95 | Down $ -0.02 | $14.98 | $14.95 | 5,600 |
| 02:09 PM | $14.97 | Up $0.04 | $14.97 | $14.93 | 8,200 |
| 02:08 PM | $14.93 | Down $ -0.02 | $14.96 | $14.93 | 13,300 |
| 02:06 PM | $14.95 | Up $0.01 | $14.95 | $14.94 | 1,100 |
| 02:06 PM | $14.95 | Up $0.00 | $14.95 | $14.94 | 0 |
| 02:05 PM | $14.94 | Down $ -0.01 | $14.96 | $14.94 | 4,000 |
| 02:04 PM | $14.95 | Up $0.00 | $14.95 | $14.95 | 4,300 |
| 02:03 PM | $14.95 | Down $ -0.03 | $14.97 | $14.95 | 5,700 |
| 02:02 PM | $14.98 | Down $ -0.05 | $15.03 | $14.98 | 6,000 |
| 02:01 PM | $15.03 | Down $ -0.01 | $15.04 | $15.03 | 10,600 |
| 02:00 PM | $15.04 | Up $0.01 | $15.04 | $15.03 | 5,100 |
| 01:59 PM | $15.03 | Up $0.01 | $15.03 | $15.03 | 2,200 |
| 01:58 PM | $15.02 | Up $0.00 | $15.03 | $15.02 | 5,000 |
| 01:57 PM | $15.02 | Up $0.00 | $15.03 | $15.02 | 4,400 |
| 01:56 PM | $15.02 | Up $0.00 | $15.02 | $15.01 | 2,000 |
| 01:55 PM | $15.02 | Down $ -0.01 | $15.03 | $15.02 | 10,800 |
| 01:54 PM | $15.03 | Down $ -0.03 | $15.07 | $15.03 | 8,200 |
| 01:53 PM | $15.06 | Up $0.01 | $15.06 | $15.06 | 900 |
| 01:52 PM | $15.05 | Up $0.01 | $15.05 | $15.03 | 9,000 |
| 01:51 PM | $15.04 | Up $0.01 | $15.05 | $15.02 | 5,200 |
| 01:50 PM | $15.03 | Up $0.07 | $15.04 | $14.96 | 62,000 |
| 01:49 PM | $14.96 | Down $ -0.02 | $14.98 | $14.96 | 15,000 |
| 01:48 PM | $14.98 | Up $0.02 | $14.98 | $14.96 | 4,700 |
| 01:47 PM | $14.96 | Down $0.00 | $14.97 | $14.96 | 3,800 |
| 01:46 PM | $14.97 | Up $0.00 | $14.97 | $14.94 | 5,800 |
| 01:45 PM | $14.96 | Down $ -0.01 | $14.97 | $14.96 | 4,100 |
| 01:44 PM | $14.97 | Up $0.00 | $14.98 | $14.97 | 2,400 |
| 01:43 PM | $14.97 | Up $0.00 | $14.98 | $14.97 | 2,100 |
| 01:42 PM | $14.97 | Down $ -0.01 | $15.00 | $14.97 | 8,800 |
| 01:41 PM | $14.98 | Up $0.00 | $14.98 | $14.97 | 2,900 |
| 01:40 PM | $14.98 | Up $0.02 | $14.98 | $14.97 | 2,200 |
| 01:39 PM | $14.96 | Down $ -0.02 | $14.98 | $14.96 | 9,800 |
| 01:38 PM | $14.98 | Up $0.03 | $14.98 | $14.96 | 1,400 |
| 01:37 PM | $14.95 | Down $ -0.02 | $14.97 | $14.95 | 5,700 |
| 01:36 PM | $14.97 | Down $0.00 | $15.00 | $14.97 | 39,900 |
| 01:35 PM | $14.98 | Up $0.03 | $14.98 | $14.95 | 3,000 |
| 01:34 PM | $14.95 | Up $0.04 | $14.95 | $14.91 | 4,900 |
| 01:33 PM | $14.91 | Down $ -0.02 | $14.92 | $14.90 | 6,300 |
| 01:32 PM | $14.93 | Down $ -0.01 | $14.94 | $14.93 | 1,000 |
| 01:31 PM | $14.94 | Up $0.00 | $14.95 | $14.94 | 3,500 |
| 01:30 PM | $14.94 | Up $0.02 | $14.94 | $14.91 | 4,800 |
| 01:29 PM | $14.92 | Down $ -0.01 | $14.93 | $14.91 | 7,000 |
| 01:28 PM | $14.93 | Up $0.01 | $14.93 | $14.92 | 5,700 |
| 01:27 PM | $14.92 | Down $ -0.01 | $14.93 | $14.92 | 6,300 |
| 01:26 PM | $14.93 | Up $0.01 | $14.93 | $14.92 | 1,500 |
| 01:25 PM | $14.92 | Down $ -0.01 | $14.94 | $14.92 | 7,300 |
| 01:24 PM | $14.93 | Down $0.00 | $14.93 | $14.92 | 6,500 |
| 01:23 PM | $14.93 | Up $0.00 | $14.93 | $14.93 | 800 |
| 01:22 PM | $14.93 | Up $0.00 | $14.93 | $14.92 | 6,400 |
| 01:21 PM | $14.93 | Down $ -0.02 | $14.94 | $14.93 | 8,000 |
| 01:20 PM | $14.95 | Up $0.03 | $14.95 | $14.93 | 2,200 |
| 01:19 PM | $14.92 | Up $0.00 | $14.92 | $14.92 | 2,800 |
| 01:18 PM | $14.92 | Up $0.02 | $14.92 | $14.90 | 2,800 |
| 01:17 PM | $14.90 | Down $ -0.01 | $14.92 | $14.90 | 6,300 |
| 01:16 PM | $14.92 | Up $0.01 | $14.92 | $14.90 | 900 |
| 01:15 PM | $14.90 | Down $ -0.01 | $14.91 | $14.88 | 7,100 |
| 01:14 PM | $14.91 | Down $ -0.01 | $14.93 | $14.91 | 3,800 |
| 01:13 PM | $14.92 | Up $0.01 | $14.93 | $14.92 | 2,400 |
| 01:12 PM | $14.92 | Down $ -0.02 | $14.93 | $14.91 | 4,400 |
| 01:11 PM | $14.93 | Up $0.00 | $14.93 | $14.92 | 4,900 |
| 01:10 PM | $14.93 | Up $0.00 | $14.93 | $14.92 | 2,700 |
| 01:09 PM | $14.93 | Up $0.03 | $14.93 | $14.90 | 4,200 |
| 01:08 PM | $14.90 | Up $0.00 | $14.90 | $14.89 | 3,600 |
| 01:07 PM | $14.90 | Down $ -0.01 | $14.91 | $14.90 | 5,900 |
| 01:06 PM | $14.91 | Down $ -0.02 | $14.92 | $14.91 | 2,500 |
| 01:05 PM | $14.93 | Up $0.02 | $14.93 | $14.91 | 4,600 |
| 01:04 PM | $14.91 | Up $0.01 | $14.92 | $14.91 | 1,900 |
| 01:03 PM | $14.90 | Up $0.02 | $14.92 | $14.89 | 5,400 |
| 01:02 PM | $14.88 | Down $ -0.04 | $14.92 | $14.88 | 5,100 |
| 01:01 PM | $14.92 | Up $0.01 | $14.92 | $14.91 | 2,200 |
| 01:00 PM | $14.91 | Up $0.01 | $14.92 | $14.91 | 2,800 |
| 12:59 PM | $14.90 | Up $0.00 | $14.91 | $14.89 | 17,400 |
| 12:58 PM | $14.90 | Up $0.00 | $14.91 | $14.90 | 2,800 |
| 12:57 PM | $14.90 | Up $0.03 | $14.90 | $14.88 | 3,200 |
| 12:56 PM | $14.87 | Up $0.00 | $14.87 | $14.87 | 3,100 |
| 12:55 PM | $14.87 | Up $0.05 | $14.89 | $14.83 | 26,800 |
| 12:54 PM | $14.82 | Up $0.01 | $14.83 | $14.81 | 1,800 |
| 12:53 PM | $14.81 | Down $ -0.05 | $14.86 | $14.81 | 12,000 |
| 12:52 PM | $14.87 | Up $0.04 | $14.87 | $14.84 | 7,700 |
| 12:51 PM | $14.83 | Up $0.00 | $14.84 | $14.83 | 600 |
| 12:50 PM | $14.83 | Up $0.02 | $14.84 | $14.82 | 6,600 |
| 12:49 PM | $14.81 | Up $0.01 | $14.82 | $14.81 | 2,100 |
| 12:48 PM | $14.80 | Down $ -0.03 | $14.83 | $14.80 | 7,000 |
| 12:47 PM | $14.83 | Up $0.01 | $14.83 | $14.82 | 1,200 |
| 12:46 PM | $14.82 | Down $ -0.01 | $14.83 | $14.81 | 3,100 |
| 12:45 PM | $14.83 | Down $ -0.01 | $14.84 | $14.83 | 2,800 |
| 12:44 PM | $14.84 | Up $0.03 | $14.85 | $14.81 | 5,100 |
| 12:43 PM | $14.81 | Down $ -0.02 | $14.83 | $14.81 | 2,900 |
| 12:42 PM | $14.83 | Up $0.00 | $14.84 | $14.83 | 5,300 |
| 12:41 PM | $14.83 | Down $ -0.02 | $14.85 | $14.82 | 8,700 |
| 12:40 PM | $14.85 | Up $0.02 | $14.85 | $14.84 | 1,300 |
| 12:39 PM | $14.83 | Up $0.00 | $14.84 | $14.83 | 700 |
| 12:38 PM | $14.83 | Up $0.00 | $14.85 | $14.83 | 6,800 |
| 12:37 PM | $14.83 | Up $0.00 | $14.84 | $14.83 | 3,600 |
| 12:36 PM | $14.83 | Up $0.02 | $14.83 | $14.81 | 7,100 |
| 12:35 PM | $14.81 | Up $0.05 | $14.81 | $14.76 | 3,600 |
| 12:34 PM | $14.76 | Up $0.00 | $14.76 | $14.76 | 500 |
| 12:33 PM | $14.76 | Up $0.01 | $14.76 | $14.75 | 1,900 |
| 12:32 PM | $14.75 | Down $ -0.02 | $14.79 | $14.75 | 17,000 |
| 12:31 PM | $14.77 | Up $0.01 | $14.77 | $14.76 | 6,400 |
| 12:30 PM | $14.76 | Up $0.03 | $14.78 | $14.74 | 30,100 |
| 12:29 PM | $14.73 | Up $0.02 | $14.74 | $14.72 | 10,900 |
| 12:28 PM | $14.72 | Up $0.00 | $14.72 | $14.71 | 1,600 |
| 12:27 PM | $14.71 | Up $0.01 | $14.71 | $14.70 | 1,500 |
| 12:26 PM | $14.70 | Down $ -0.01 | $14.70 | $14.70 | 1,700 |
| 12:25 PM | $14.71 | Up $0.04 | $14.72 | $14.68 | 5,200 |
| 12:24 PM | $14.67 | Up $0.00 | $14.68 | $14.66 | 5,600 |
| 12:23 PM | $14.67 | Down $ -0.01 | $14.69 | $14.66 | 6,000 |
| 12:22 PM | $14.68 | Down $ -0.03 | $14.71 | $14.68 | 4,000 |
| 12:21 PM | $14.71 | Up $0.04 | $14.72 | $14.68 | 10,000 |
| 12:20 PM | $14.67 | Up $0.00 | $14.68 | $14.67 | 6,300 |
| 12:19 PM | $14.67 | Down $ -0.01 | $14.69 | $14.67 | 4,000 |
| 12:18 PM | $14.68 | Up $0.01 | $14.68 | $14.67 | 5,700 |
| 12:17 PM | $14.67 | Down $ -0.01 | $14.67 | $14.65 | 6,700 |
| 12:16 PM | $14.68 | Down $ -0.05 | $14.73 | $14.68 | 32,100 |
| 12:15 PM | $14.73 | Down $ -0.01 | $14.74 | $14.73 | 2,600 |
| 12:14 PM | $14.74 | Up $0.04 | $14.74 | $14.71 | 11,600 |
| 12:13 PM | $14.70 | Down $ -0.04 | $14.74 | $14.70 | 13,500 |
| 12:12 PM | $14.74 | Up $0.00 | $14.75 | $14.74 | 3,500 |
| 12:11 PM | $14.74 | Up $0.00 | $14.75 | $14.74 | 2,700 |
| 12:10 PM | $14.74 | Up $0.00 | $14.76 | $14.73 | 13,700 |
| 12:09 PM | $14.74 | Down $ -0.02 | $14.75 | $14.73 | 7,400 |
| 12:07 PM | $14.76 | Up $0.05 | $14.76 | $14.72 | 4,300 |
| 12:07 PM | $14.76 | Up $0.00 | $14.76 | $14.72 | 0 |
| 12:06 PM | $14.71 | Down $ -0.01 | $14.73 | $14.71 | 7,800 |
| 12:05 PM | $14.72 | Up $0.01 | $14.72 | $14.71 | 1,200 |
| 12:04 PM | $14.71 | Up $0.01 | $14.71 | $14.67 | 20,400 |
| 12:03 PM | $14.70 | Up $0.00 | $14.71 | $14.70 | 9,300 |
| 12:02 PM | $14.70 | Up $0.02 | $14.70 | $14.68 | 5,600 |
| 12:01 PM | $14.68 | Down $ -0.05 | $14.74 | $14.68 | 4,700 |
| 12:00 PM | $14.73 | Up $0.01 | $14.74 | $14.73 | 2,100 |
| 11:59 AM | $14.72 | Down $ -0.04 | $14.76 | $14.72 | 5,800 |
| 11:58 AM | $14.76 | Down $ -0.02 | $14.79 | $14.76 | 9,500 |
| 11:57 AM | $14.78 | Up $0.01 | $14.78 | $14.77 | 3,100 |
| 11:56 AM | $14.77 | Up $0.03 | $14.77 | $14.75 | 7,900 |
| 11:55 AM | $14.74 | Down $ -0.02 | $14.77 | $14.73 | 4,800 |
| 11:54 AM | $14.76 | Down $ -0.05 | $14.83 | $14.76 | 9,500 |
| 11:53 AM | $14.81 | Down $ -0.06 | $14.86 | $14.81 | 4,800 |
| 11:52 AM | $14.87 | Down $ -0.01 | $14.88 | $14.87 | 10,500 |
| 11:51 AM | $14.88 | Down $ -0.02 | $14.89 | $14.86 | 11,200 |
| 11:50 AM | $14.90 | Up $0.03 | $14.90 | $14.87 | 3,500 |
| 11:49 AM | $14.87 | Up $0.00 | $14.89 | $14.87 | 9,600 |
| 11:48 AM | $14.87 | Up $0.00 | $14.87 | $14.87 | 2,200 |
| 11:47 AM | $14.87 | Up $0.01 | $14.87 | $14.86 | 32,100 |
| 11:46 AM | $14.86 | Up $0.01 | $14.86 | $14.85 | 3,600 |
| 11:45 AM | $14.85 | Up $0.00 | $14.86 | $14.85 | 4,400 |
| 11:44 AM | $14.85 | Up $0.02 | $14.85 | $14.83 | 3,500 |
| 11:43 AM | $14.83 | Down $ -0.01 | $14.84 | $14.83 | 14,300 |
| 11:42 AM | $14.84 | Down $ -0.01 | $14.85 | $14.83 | 6,200 |
| 11:41 AM | $14.85 | Up $0.01 | $14.87 | $14.83 | 43,100 |
| 11:40 AM | $14.84 | Up $0.00 | $14.84 | $14.83 | 7,700 |
| 11:39 AM | $14.84 | Down $0.00 | $14.85 | $14.82 | 16,300 |
| 11:38 AM | $14.84 | Up $0.00 | $14.87 | $14.83 | 9,500 |
| 11:37 AM | $14.84 | Up $0.06 | $14.85 | $14.79 | 7,600 |
| 11:36 AM | $14.78 | Down $ -0.05 | $14.83 | $14.78 | 31,300 |
| 11:35 AM | $14.83 | Up $0.01 | $14.84 | $14.82 | 6,900 |
| 11:34 AM | $14.82 | Down $ -0.04 | $14.85 | $14.82 | 4,400 |
| 11:33 AM | $14.86 | Up $0.00 | $14.88 | $14.86 | 5,900 |
| 11:32 AM | $14.86 | Down $ -0.05 | $14.91 | $14.86 | 6,900 |
| 11:31 AM | $14.92 | Down $ -0.04 | $14.96 | $14.91 | 11,300 |
| 11:30 AM | $14.95 | Down $ -0.01 | $14.98 | $14.95 | 16,600 |
| 11:29 AM | $14.96 | Down $ -0.01 | $14.98 | $14.95 | 7,600 |
| 11:28 AM | $14.97 | Up $0.02 | $14.97 | $14.94 | 9,000 |
| 11:27 AM | $14.96 | Down $ -0.02 | $14.99 | $14.96 | 13,100 |
| 11:26 AM | $14.97 | Up $0.02 | $14.99 | $14.96 | 6,400 |
| 11:25 AM | $14.95 | Down $ -0.01 | $14.96 | $14.94 | 11,200 |
| 11:24 AM | $14.96 | Up $0.01 | $14.96 | $14.94 | 7,300 |
| 11:23 AM | $14.96 | Up $0.02 | $14.96 | $14.91 | 9,600 |
| 11:22 AM | $14.94 | Down $ -0.06 | $15.00 | $14.94 | 58,000 |
| 11:21 AM | $15.00 | Down $ -0.01 | $15.00 | $14.96 | 19,600 |
| 11:20 AM | $15.01 | Up $0.03 | $15.04 | $14.98 | 30,300 |
| 11:19 AM | $14.98 | Up $0.00 | $14.99 | $14.98 | 5,200 |
| 11:18 AM | $14.98 | Up $0.02 | $14.98 | $14.96 | 4,700 |
| 11:17 AM | $14.96 | Down $ -0.03 | $14.99 | $14.95 | 7,700 |
| 11:16 AM | $14.99 | Down $ -0.02 | $15.00 | $14.98 | 6,700 |
| 11:15 AM | $15.01 | Up $0.05 | $15.01 | $14.96 | 9,500 |
| 11:14 AM | $14.96 | Down $ -0.06 | $15.02 | $14.95 | 33,300 |
| 11:13 AM | $15.02 | Up $0.01 | $15.02 | $15.01 | 5,500 |
| 11:12 AM | $15.01 | Up $0.01 | $15.02 | $15.00 | 4,200 |
| 11:11 AM | $15.00 | Down $ -0.04 | $15.04 | $15.00 | 8,300 |
| 11:10 AM | $15.04 | Up $0.02 | $15.04 | $15.02 | 10,600 |
| 11:09 AM | $15.02 | Down $ -0.02 | $15.04 | $15.02 | 5,700 |
| 11:08 AM | $15.04 | Down $ -0.03 | $15.06 | $15.02 | 20,000 |
| 11:07 AM | $15.07 | Up $0.01 | $15.08 | $15.05 | 17,400 |
| 11:06 AM | $15.06 | Up $0.02 | $15.07 | $15.05 | 9,400 |
| 11:05 AM | $15.04 | Up $0.02 | $15.04 | $15.01 | 15,600 |
| 11:04 AM | $15.02 | Up $0.00 | $15.04 | $15.01 | 13,700 |
| 11:03 AM | $15.02 | Down $ -0.04 | $15.06 | $15.00 | 13,400 |
| 11:02 AM | $15.06 | Down $ -0.03 | $15.08 | $15.05 | 15,000 |
| 11:01 AM | $15.09 | Down $ -0.03 | $15.12 | $15.09 | 9,000 |
| 11:00 AM | $15.12 | Up $0.02 | $15.13 | $15.10 | 10,600 |
| 10:59 AM | $15.10 | Up $0.02 | $15.10 | $15.07 | 20,400 |
| 10:58 AM | $15.08 | Down $ -0.04 | $15.12 | $15.08 | 20,200 |
| 10:57 AM | $15.12 | Down $ -0.04 | $15.17 | $15.11 | 15,100 |
| 10:56 AM | $15.16 | Up $0.00 | $15.19 | $15.16 | 9,800 |
| 10:55 AM | $15.16 | Down $ -0.01 | $15.18 | $15.14 | 8,000 |
| 10:54 AM | $15.17 | Up $0.07 | $15.17 | $15.09 | 10,600 |
| 10:53 AM | $15.10 | Up $0.00 | $15.10 | $15.07 | 6,500 |
| 10:52 AM | $15.10 | Up $0.03 | $15.10 | $15.04 | 20,500 |
| 10:51 AM | $15.07 | Up $0.01 | $15.08 | $15.05 | 15,200 |
| 10:50 AM | $15.06 | Up $0.02 | $15.07 | $15.00 | 75,900 |
| 10:49 AM | $15.04 | Up $0.01 | $15.05 | $15.02 | 18,800 |
| 10:48 AM | $15.03 | Down $ -0.02 | $15.07 | $15.03 | 10,000 |
| 10:47 AM | $15.05 | Up $0.04 | $15.05 | $15.02 | 9,700 |
| 10:46 AM | $15.01 | Down $ -0.02 | $15.04 | $14.99 | 17,200 |
| 10:45 AM | $15.03 | Down $ -0.01 | $15.08 | $15.03 | 23,200 |
| 10:44 AM | $15.04 | Down $0.00 | $15.07 | $15.04 | 10,700 |
| 10:43 AM | $15.04 | Up $0.01 | $15.05 | $15.03 | 14,900 |
| 10:42 AM | $15.03 | Up $0.01 | $15.04 | $15.00 | 15,600 |
| 10:41 AM | $15.02 | Up $0.03 | $15.02 | $14.98 | 89,300 |
| 10:40 AM | $14.99 | Up $0.05 | $15.00 | $14.94 | 40,000 |
| 10:39 AM | $14.94 | Down $ -0.02 | $14.96 | $14.93 | 4,600 |
| 10:38 AM | $14.96 | Down $ -0.04 | $15.00 | $14.96 | 17,900 |
| 10:37 AM | $15.00 | Up $0.04 | $15.00 | $14.96 | 3,900 |
| 10:36 AM | $14.96 | Up $0.04 | $14.96 | $14.92 | 6,400 |
| 10:35 AM | $14.92 | Up $0.03 | $14.92 | $14.88 | 3,400 |
| 10:34 AM | $14.89 | Up $0.02 | $14.92 | $14.87 | 10,600 |
| 10:33 AM | $14.87 | Down $ -0.01 | $14.88 | $14.84 | 20,200 |
| 10:32 AM | $14.88 | Up $0.01 | $14.90 | $14.83 | 18,600 |
| 10:31 AM | $14.87 | Up $0.01 | $14.87 | $14.83 | 11,100 |
| 10:30 AM | $14.86 | Up $0.02 | $14.88 | $14.84 | 28,400 |
| 10:29 AM | $14.84 | Down $ -0.02 | $14.88 | $14.84 | 3,200 |
| 10:28 AM | $14.86 | Up $0.00 | $14.93 | $14.86 | 26,800 |
| 10:27 AM | $14.86 | Up $0.00 | $14.88 | $14.84 | 12,500 |
| 10:26 AM | $14.86 | Down $ -0.03 | $14.89 | $14.86 | 16,900 |
| 10:25 AM | $14.89 | Down $ -0.01 | $14.91 | $14.87 | 18,200 |
| 10:24 AM | $14.90 | Down $ -0.04 | $14.93 | $14.88 | 5,400 |
| 10:23 AM | $14.94 | Down $ -0.04 | $15.00 | $14.94 | 16,900 |
| 10:22 AM | $14.98 | Up $0.00 | $14.99 | $14.96 | 12,200 |
| 10:21 AM | $14.98 | Down $ -0.04 | $15.05 | $14.98 | 72,800 |
| 10:20 AM | $15.03 | Up $0.01 | $15.04 | $15.01 | 8,500 |
| 10:19 AM | $15.02 | Up $0.00 | $15.04 | $14.99 | 28,500 |
| 10:18 AM | $15.02 | Up $0.06 | $15.04 | $14.97 | 65,100 |
| 10:17 AM | $14.96 | Up $0.06 | $14.96 | $14.89 | 55,100 |
| 10:16 AM | $14.90 | Down $ -0.02 | $14.93 | $14.88 | 29,400 |
| 10:15 AM | $14.92 | Up $0.13 | $14.93 | $14.79 | 37,600 |
| 10:14 AM | $14.79 | Down $ -0.03 | $14.80 | $14.77 | 8,900 |
| 10:13 AM | $14.82 | Down $ -0.02 | $14.84 | $14.80 | 19,200 |
| 10:12 AM | $14.84 | Up $0.07 | $14.84 | $14.78 | 36,100 |
| 10:11 AM | $14.77 | Up $0.02 | $14.79 | $14.77 | 10,900 |
| 10:10 AM | $14.75 | Up $0.02 | $14.75 | $14.72 | 17,500 |
| 10:09 AM | $14.73 | Down $ -0.01 | $14.75 | $14.72 | 12,500 |
| 10:08 AM | $14.74 | Up $0.04 | $14.74 | $14.71 | 13,100 |
| 10:07 AM | $14.70 | Down $ -0.01 | $14.73 | $14.68 | 24,000 |
| 10:06 AM | $14.71 | Down $ -0.09 | $14.79 | $14.71 | 24,000 |
| 10:05 AM | $14.80 | Up $0.02 | $14.82 | $14.76 | 22,800 |
| 10:04 AM | $14.78 | Up $0.03 | $14.79 | $14.74 | 14,700 |
| 10:03 AM | $14.75 | Down $ -0.02 | $14.79 | $14.72 | 11,900 |
| 10:02 AM | $14.77 | Down $ -0.01 | $14.83 | $14.77 | 33,200 |
| 10:01 AM | $14.78 | Down $ -0.07 | $14.86 | $14.74 | 37,800 |
| 10:00 AM | $14.85 | Up $0.05 | $14.85 | $14.80 | 21,800 |
| 09:59 AM | $14.80 | Up $0.10 | $14.81 | $14.70 | 49,500 |
| 09:58 AM | $14.70 | Up $0.02 | $14.71 | $14.66 | 14,100 |
| 09:57 AM | $14.68 | Up $0.00 | $14.71 | $14.68 | 10,500 |
| 09:56 AM | $14.68 | Down $ -0.04 | $14.73 | $14.67 | 17,900 |
| 09:55 AM | $14.72 | Up $0.08 | $14.72 | $14.65 | 9,900 |
| 09:54 AM | $14.64 | Down $ -0.04 | $14.69 | $14.64 | 14,000 |
| 09:53 AM | $14.68 | Up $0.08 | $14.68 | $14.60 | 12,200 |
| 09:52 AM | $14.60 | Down $ -0.06 | $14.65 | $14.60 | 26,000 |
| 09:51 AM | $14.66 | Down $ -0.07 | $14.73 | $14.63 | 47,700 |
| 09:50 AM | $14.73 | Down $ -0.06 | $14.79 | $14.73 | 29,000 |
| 09:49 AM | $14.79 | Up $0.04 | $14.81 | $14.76 | 31,600 |
| 09:48 AM | $14.75 | Up $0.01 | $14.80 | $14.75 | 28,700 |
| 09:47 AM | $14.74 | Up $0.01 | $14.78 | $14.73 | 57,400 |
| 09:46 AM | $14.73 | Down $ -0.08 | $14.81 | $14.72 | 33,900 |
| 09:45 AM | $14.81 | Down $ -0.04 | $14.88 | $14.77 | 56,300 |
| 09:44 AM | $14.85 | Up $0.06 | $14.92 | $14.78 | 61,600 |
| 09:43 AM | $14.79 | Down $ -0.08 | $14.87 | $14.79 | 28,500 |
| 09:42 AM | $14.87 | Up $0.03 | $14.92 | $14.84 | 38,800 |
| 09:41 AM | $14.84 | Up $0.02 | $14.89 | $14.83 | 34,800 |
| 09:40 AM | $14.82 | Up $0.02 | $14.89 | $14.81 | 66,400 |
| 09:39 AM | $14.80 | Down $ -0.02 | $14.88 | $14.80 | 50,500 |
| 09:38 AM | $14.82 | Up $0.10 | $14.84 | $14.69 | 63,100 |
| 09:37 AM | $14.72 | Up $0.08 | $14.77 | $14.64 | 37,600 |
| 09:36 AM | $14.64 | Up $0.03 | $14.65 | $14.52 | 61,500 |
| 09:35 AM | $14.61 | Up $0.10 | $14.62 | $14.51 | 33,600 |
| 09:34 AM | $14.51 | Down $ -0.09 | $14.63 | $14.46 | 71,600 |
| 09:33 AM | $14.60 | Up $0.11 | $14.69 | $14.44 | 55,900 |
| 09:32 AM | $14.49 | Up $0.02 | $14.53 | $14.38 | 30,800 |
| 09:31 AM | $14.47 | Up $0.05 | $14.79 | $14.41 | 127,300 |
| 09:30 AM | $14.42 | Down $ -0.08 | $14.53 | $13.99 | 319,300 |
| Previous close | $14.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/08/2026 | $15.08 | $14.73 | $15.08 | $14.65 | 3,785,400 |
| 05/08/2026 | $14.50 | $14.43 | $14.58 | $14.22 | 3,910,900 |
| 04/08/2026 | $13.50 | $13.38 | $13.52 | $13.30 | 8,096,900 |
| 31/07/2026 | $12.56 | $12.73 | $12.78 | $12.50 | 20,174,100 |
| 30/07/2026 | $13.19 | $12.93 | $13.22 | $12.88 | 2,003,300 |
| 29/07/2026 | $12.57 | $12.37 | $12.95 | $12.33 | 4,140,900 |
| 28/07/2026 | $12.89 | $13.08 | $13.08 | $12.80 | 3,578,700 |
| 27/07/2026 | $13.42 | $13.30 | $13.52 | $13.23 | 3,311,000 |
| 24/07/2026 | $13.08 | $13.25 | $13.36 | $13.04 | 1,453,600 |
| 23/07/2026 | $13.06 | $12.90 | $13.27 | $12.90 | 2,079,500 |
| 22/07/2026 | $13.15 | $13.65 | $13.65 | $13.12 | 2,113,900 |
| 21/07/2026 | $12.80 | $12.75 | $12.81 | $12.68 | 1,287,500 |
| 20/07/2026 | $12.22 | $12.32 | $12.38 | $12.21 | 1,772,900 |
| 17/07/2026 | $12.10 | $12.31 | $12.40 | $11.99 | 1,914,100 |
| 16/07/2026 | $12.26 | $12.41 | $12.45 | $12.18 | 1,765,000 |
| 15/07/2026 | $13.10 | $13.14 | $13.30 | $12.98 | 1,950,400 |
| 14/07/2026 | $13.34 | $13.63 | $13.64 | $13.29 | 1,759,200 |
| 13/07/2026 | $13.37 | $13.36 | $13.39 | $13.19 | 2,154,500 |
| 10/07/2026 | $13.84 | $13.94 | $13.98 | $13.81 | 978,000 |
| 09/07/2026 | $13.81 | $13.79 | $13.85 | $13.72 | 1,792,300 |
| 08/07/2026 | $13.39 | $13.09 | $13.45 | $13.09 | 1,719,800 |
| 07/07/2026 | $13.92 | $14.03 | $14.19 | $13.74 | 2,323,200 |
| 06/07/2026 | $14.61 | $14.46 | $14.73 | $14.34 | 1,729,600 |
| 03/07/2026 | $14.93 | $14.85 | $14.94 | $14.77 | 629,500 |
| 02/07/2026 | $14.38 | $14.42 | $14.52 | $14.14 | 1,805,200 |
| 30/06/2026 | $13.82 | $13.77 | $13.95 | $13.69 | 1,629,400 |
| 29/06/2026 | $13.82 | $13.79 | $13.94 | $13.74 | 3,971,500 |
| 26/06/2026 | $13.81 | $14.14 | $14.15 | $13.75 | 3,229,500 |
| 25/06/2026 | $13.37 | $13.48 | $13.63 | $13.28 | 2,123,700 |
| 24/06/2026 | $13.31 | $13.31 | $13.43 | $13.13 | 3,506,200 |
Graphs are not available, please refer to the detailed table