Find a quote
IVANHOE MINES LTD
11.18 Down -0.32 (-2.86 %)
Delayed : 2025/06/06 17:40:00
- Previous close $11.50
- Opening $11.60
- Today High $11.63
- Today Low $11.17
- Price Bid $11.15
- Price Ask $11.15
- 52 Weeks High $20.95
- 52 Weeks Low $9.79
- Size Bid 11
- Size Ask 20
- Volume 3,784,112
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $11.18 | Up $0.00 | $11.18 | $11.18 | 369,700 |
| 03:59 PM | $11.18 | Down $ -0.01 | $11.20 | $11.17 | 186,500 |
| 03:58 PM | $11.19 | Down $ -0.01 | $11.20 | $11.19 | 50,000 |
| 03:57 PM | $11.20 | Down $ -0.01 | $11.22 | $11.20 | 131,800 |
| 03:56 PM | $11.21 | Down $ -0.01 | $11.21 | $11.20 | 45,500 |
| 03:55 PM | $11.21 | Up $0.00 | $11.21 | $11.20 | 18,000 |
| 03:54 PM | $11.21 | Up $0.01 | $11.21 | $11.20 | 69,400 |
| 03:53 PM | $11.20 | Down $ -0.01 | $11.22 | $11.20 | 52,500 |
| 03:52 PM | $11.21 | Up $0.00 | $11.23 | $11.21 | 74,300 |
| 03:51 PM | $11.21 | Down $0.00 | $11.22 | $11.20 | 78,900 |
| 03:50 PM | $11.22 | Up $0.02 | $11.22 | $11.19 | 30,500 |
| 03:49 PM | $11.20 | Down $ -0.03 | $11.24 | $11.20 | 43,200 |
| 03:48 PM | $11.23 | Up $0.04 | $11.25 | $11.20 | 97,700 |
| 03:47 PM | $11.20 | Down $0.00 | $11.21 | $11.20 | 33,300 |
| 03:46 PM | $11.20 | Down $ -0.02 | $11.22 | $11.20 | 17,600 |
| 03:45 PM | $11.22 | Up $0.01 | $11.22 | $11.22 | 5,800 |
| 03:44 PM | $11.22 | Up $0.02 | $11.22 | $11.20 | 23,300 |
| 03:43 PM | $11.20 | Up $0.00 | $11.20 | $11.20 | 15,100 |
| 03:42 PM | $11.20 | Down $ -0.01 | $11.21 | $11.20 | 55,100 |
| 03:41 PM | $11.21 | Up $0.00 | $11.21 | $11.21 | 2,000 |
| 03:40 PM | $11.21 | Up $0.00 | $11.21 | $11.21 | 1,700 |
| 03:39 PM | $11.21 | Up $0.01 | $11.21 | $11.21 | 15,200 |
| 03:38 PM | $11.20 | Up $0.00 | $11.21 | $11.20 | 30,400 |
| 03:37 PM | $11.20 | Up $0.00 | $11.20 | $11.20 | 1,600 |
| 03:36 PM | $11.20 | Down $ -0.01 | $11.21 | $11.20 | 25,200 |
| 03:35 PM | $11.21 | Up $0.00 | $11.21 | $11.20 | 36,500 |
| 03:34 PM | $11.21 | Up $0.01 | $11.21 | $11.20 | 2,600 |
| 03:33 PM | $11.20 | Down $ -0.01 | $11.22 | $11.20 | 6,700 |
| 03:32 PM | $11.21 | Down $ -0.02 | $11.23 | $11.21 | 19,200 |
| 03:31 PM | $11.23 | Down $0.00 | $11.24 | $11.23 | 1,500 |
| 03:30 PM | $11.24 | Up $0.01 | $11.24 | $11.22 | 25,000 |
| 03:29 PM | $11.23 | Down $ -0.01 | $11.23 | $11.22 | 2,300 |
| 03:28 PM | $11.23 | Down $0.00 | $11.23 | $11.23 | 10,300 |
| 03:27 PM | $11.24 | Up $0.00 | $11.24 | $11.24 | 600 |
| 03:26 PM | $11.24 | Up $0.00 | $11.24 | $11.24 | 100 |
| 03:25 PM | $11.23 | Up $0.01 | $11.23 | $11.22 | 14,300 |
| 03:24 PM | $11.22 | Down $ -0.01 | $11.23 | $11.22 | 15,000 |
| 03:23 PM | $11.24 | Up $0.00 | $11.24 | $11.23 | 4,500 |
| 03:22 PM | $11.23 | Up $0.00 | $11.24 | $11.23 | 2,100 |
| 03:21 PM | $11.23 | Down $ -0.01 | $11.24 | $11.23 | 1,700 |
| 03:20 PM | $11.24 | Up $0.00 | $11.24 | $11.23 | 2,800 |
| 03:19 PM | $11.24 | Up $0.00 | $11.24 | $11.23 | 3,500 |
| 03:18 PM | $11.24 | Up $0.00 | $11.24 | $11.24 | 1,400 |
| 03:17 PM | $11.24 | Up $0.00 | $11.24 | $11.24 | 2,100 |
| 03:16 PM | $11.24 | Up $0.00 | $11.24 | $11.24 | 1,200 |
| 03:15 PM | $11.24 | Up $0.00 | $11.24 | $11.24 | 600 |
| 03:14 PM | $11.24 | Up $0.00 | $11.25 | $11.24 | 8,400 |
| 03:13 PM | $11.24 | Up $0.00 | $11.24 | $11.23 | 6,300 |
| 03:11 PM | $11.24 | Down $0.00 | $11.25 | $11.24 | 5,500 |
| 03:11 PM | $11.24 | Up $0.00 | $11.25 | $11.24 | 0 |
| 03:10 PM | $11.25 | Up $0.00 | $11.25 | $11.24 | 5,700 |
| 03:09 PM | $11.25 | Down $ -0.01 | $11.25 | $11.25 | 1,100 |
| 03:08 PM | $11.25 | Up $0.00 | $11.25 | $11.25 | 9,300 |
| 03:07 PM | $11.25 | Up $0.01 | $11.26 | $11.24 | 38,100 |
| 03:06 PM | $11.24 | Up $0.00 | $11.24 | $11.24 | 3,400 |
| 03:05 PM | $11.24 | Up $0.00 | $11.25 | $11.24 | 18,700 |
| 03:04 PM | $11.24 | Up $0.01 | $11.24 | $11.24 | 8,500 |
| 03:03 PM | $11.23 | Up $0.00 | $11.25 | $11.23 | 67,700 |
| 03:02 PM | $11.23 | Up $0.00 | $11.24 | $11.23 | 2,100 |
| 03:01 PM | $11.23 | Down $0.00 | $11.24 | $11.23 | 6,500 |
| 03:00 PM | $11.24 | Up $0.00 | $11.24 | $11.23 | 2,700 |
| 02:59 PM | $11.23 | Up $0.00 | $11.24 | $11.23 | 5,200 |
| 02:58 PM | $11.23 | Up $0.00 | $11.24 | $11.23 | 1,300 |
| 02:57 PM | $11.23 | Up $0.00 | $11.24 | $11.23 | 1,300 |
| 02:56 PM | $11.23 | Up $0.00 | $11.24 | $11.23 | 1,300 |
| 02:55 PM | $11.23 | Down $0.00 | $11.24 | $11.23 | 1,100 |
| 02:54 PM | $11.24 | Up $0.00 | $11.24 | $11.23 | 1,400 |
| 02:53 PM | $11.24 | Up $0.00 | $11.24 | $11.23 | 400 |
| 02:52 PM | $11.24 | Down $ -0.01 | $11.24 | $11.24 | 7,600 |
| 02:51 PM | $11.24 | Up $0.01 | $11.24 | $11.23 | 2,700 |
| 02:50 PM | $11.23 | Down $ -0.01 | $11.25 | $11.23 | 8,200 |
| 02:49 PM | $11.25 | Up $0.00 | $11.25 | $11.25 | 300 |
| 02:48 PM | $11.25 | Down $ -0.01 | $11.25 | $11.25 | 6,000 |
| 02:47 PM | $11.25 | Up $0.01 | $11.25 | $11.24 | 4,300 |
| 02:46 PM | $11.24 | Up $0.01 | $11.24 | $11.24 | 100 |
| 02:45 PM | $11.23 | Up $0.00 | $11.23 | $11.23 | 500 |
| 02:44 PM | $11.23 | Down $0.00 | $11.23 | $11.22 | 14,200 |
| 02:43 PM | $11.24 | Down $ -0.04 | $11.27 | $11.24 | 39,700 |
| 02:42 PM | $11.27 | Up $0.00 | $11.27 | $11.26 | 9,400 |
| 02:41 PM | $11.27 | Down $ -0.01 | $11.29 | $11.27 | 9,100 |
| 02:40 PM | $11.28 | Up $0.00 | $11.29 | $11.28 | 700 |
| 02:39 PM | $11.28 | Down $ -0.01 | $11.29 | $11.28 | 800 |
| 02:38 PM | $11.29 | Up $0.00 | $11.29 | $11.29 | 900 |
| 02:37 PM | $11.29 | Up $0.00 | $11.29 | $11.29 | 1,100 |
| 02:36 PM | $11.29 | Up $0.00 | $11.29 | $11.29 | 6,600 |
| 02:35 PM | $11.29 | Up $0.00 | $11.29 | $11.29 | 300 |
| 02:34 PM | $11.29 | Up $0.00 | $11.29 | $11.29 | 9,000 |
| 02:33 PM | $11.29 | Down $0.00 | $11.29 | $11.29 | 5,500 |
| 02:32 PM | $11.29 | Up $0.00 | $11.29 | $11.29 | 400 |
| 02:31 PM | $11.29 | Up $0.01 | $11.29 | $11.29 | 100 |
| 02:30 PM | $11.28 | Up $0.00 | $11.29 | $11.28 | 19,100 |
| 02:29 PM | $11.28 | Down $ -0.01 | $11.29 | $11.28 | 11,000 |
| 02:28 PM | $11.29 | Down $0.00 | $11.29 | $11.29 | 100 |
| 02:27 PM | $11.29 | Up $0.01 | $11.29 | $11.28 | 200 |
| 02:26 PM | $11.28 | Up $0.01 | $11.28 | $11.27 | 3,900 |
| 02:25 PM | $11.27 | Down $ -0.01 | $11.28 | $11.27 | 2,600 |
| 02:24 PM | $11.28 | Up $0.00 | $11.28 | $11.28 | 8,600 |
| 02:23 PM | $11.28 | Down $ -0.02 | $11.29 | $11.28 | 3,600 |
| 02:22 PM | $11.30 | Down $ -0.04 | $11.34 | $11.30 | 31,200 |
| 02:21 PM | $11.34 | Up $0.01 | $11.34 | $11.34 | 300 |
| 02:20 PM | $11.33 | Up $0.00 | $11.33 | $11.33 | 1,500 |
| 02:19 PM | $11.33 | Down $ -0.01 | $11.34 | $11.31 | 28,500 |
| 02:18 PM | $11.34 | Up $0.01 | $11.35 | $11.34 | 2,800 |
| 02:17 PM | $11.33 | Down $ -0.02 | $11.36 | $11.33 | 19,000 |
| 02:16 PM | $11.35 | Down $ -0.01 | $11.36 | $11.35 | 27,000 |
| 02:15 PM | $11.36 | Up $0.01 | $11.36 | $11.35 | 59,100 |
| 02:14 PM | $11.35 | Down $ -0.01 | $11.36 | $11.35 | 13,600 |
| 02:13 PM | $11.36 | Down $0.00 | $11.37 | $11.36 | 4,000 |
| 02:12 PM | $11.36 | Up $0.00 | $11.37 | $11.36 | 1,000 |
| 02:11 PM | $11.36 | Up $0.00 | $11.37 | $11.36 | 900 |
| 02:10 PM | $11.36 | Down $ -0.01 | $11.37 | $11.36 | 1,400 |
| 02:09 PM | $11.37 | Up $0.00 | $11.37 | $11.36 | 1,500 |
| 02:08 PM | $11.37 | Up $0.00 | $11.37 | $11.37 | 800 |
| 02:07 PM | $11.37 | Down $0.00 | $11.37 | $11.37 | 400 |
| 02:05 PM | $11.37 | Down $ -0.02 | $11.39 | $11.37 | 9,100 |
| 02:05 PM | $11.37 | Up $0.00 | $11.39 | $11.37 | 0 |
| 02:04 PM | $11.39 | Down $ -0.01 | $11.39 | $11.38 | 3,700 |
| 02:03 PM | $11.40 | Up $0.00 | $11.40 | $11.40 | 100 |
| 02:02 PM | $11.39 | Up $0.00 | $11.39 | $11.39 | 2,500 |
| 02:01 PM | $11.39 | Up $0.00 | $11.39 | $11.39 | 600 |
| 02:00 PM | $11.39 | Up $0.02 | $11.40 | $11.38 | 13,900 |
| 01:59 PM | $11.38 | Up $0.01 | $11.38 | $11.38 | 300 |
| 01:58 PM | $11.37 | Up $0.00 | $11.37 | $11.37 | 600 |
| 01:57 PM | $11.37 | Up $0.00 | $11.37 | $11.37 | 6,400 |
| 01:56 PM | $11.37 | Up $0.00 | $11.37 | $11.37 | 3,000 |
| 01:55 PM | $11.37 | Up $0.00 | $11.37 | $11.37 | 4,700 |
| 01:54 PM | $11.37 | Up $0.01 | $11.37 | $11.36 | 5,400 |
| 01:53 PM | $11.36 | Up $0.00 | $11.36 | $11.36 | 600 |
| 01:52 PM | $11.36 | Up $0.00 | $11.36 | $11.36 | 200 |
| 01:51 PM | $11.36 | Down $0.00 | $11.36 | $11.36 | 500 |
| 01:50 PM | $11.36 | Up $0.00 | $11.36 | $11.36 | 400 |
| 01:49 PM | $11.36 | Down $ -0.01 | $11.37 | $11.36 | 3,600 |
| 01:48 PM | $11.37 | Up $0.00 | $11.37 | $11.37 | 4,900 |
| 01:47 PM | $11.37 | Down $ -0.02 | $11.37 | $11.36 | 4,000 |
| 01:46 PM | $11.38 | Up $0.00 | $11.38 | $11.38 | 100 |
| 01:45 PM | $11.38 | Up $0.02 | $11.38 | $11.36 | 9,100 |
| 01:44 PM | $11.36 | Up $0.00 | $11.36 | $11.36 | 400 |
| 01:43 PM | $11.36 | Up $0.00 | $11.36 | $11.36 | 300 |
| 01:42 PM | $11.36 | Up $0.00 | $11.36 | $11.36 | 1,400 |
| 01:41 PM | $11.36 | Up $0.01 | $11.36 | $11.35 | 9,800 |
| 01:40 PM | $11.35 | Up $0.00 | $11.36 | $11.35 | 400 |
| 01:39 PM | $11.35 | Down $ -0.01 | $11.36 | $11.35 | 7,500 |
| 01:38 PM | $11.36 | Up $0.01 | $11.36 | $11.36 | 100 |
| 01:37 PM | $11.35 | Up $0.00 | $11.35 | $11.35 | 2,800 |
| 01:36 PM | $11.35 | Up $0.00 | $11.35 | $11.35 | 2,000 |
| 01:35 PM | $11.35 | Up $0.00 | $11.35 | $11.35 | 3,000 |
| 01:34 PM | $11.35 | Up $0.01 | $11.35 | $11.34 | 4,000 |
| 01:33 PM | $11.34 | Up $0.00 | $11.35 | $11.34 | 5,500 |
| 01:32 PM | $11.34 | Up $0.00 | $11.34 | $11.34 | 300 |
| 01:31 PM | $11.34 | Down $ -0.01 | $11.35 | $11.34 | 10,000 |
| 01:30 PM | $11.35 | Down $ -0.01 | $11.35 | $11.35 | 2,100 |
| 01:29 PM | $11.36 | Down $0.00 | $11.36 | $11.36 | 3,200 |
| 01:28 PM | $11.36 | Up $0.01 | $11.36 | $11.35 | 3,400 |
| 01:27 PM | $11.35 | Up $0.01 | $11.35 | $11.34 | 9,100 |
| 01:26 PM | $11.34 | Down $ -0.01 | $11.34 | $11.34 | 3,000 |
| 01:25 PM | $11.35 | Up $0.00 | $11.35 | $11.35 | 100 |
| 01:24 PM | $11.35 | Up $0.01 | $11.35 | $11.35 | 100 |
| 01:22 PM | $11.34 | Up $0.00 | $11.34 | $11.34 | 2,200 |
| 01:22 PM | $11.34 | Up $0.00 | $11.34 | $11.34 | 0 |
| 01:21 PM | $11.34 | Down $ -0.01 | $11.35 | $11.34 | 2,900 |
| 01:20 PM | $11.35 | Up $0.00 | $11.36 | $11.35 | 12,800 |
| 01:19 PM | $11.35 | Down $0.00 | $11.35 | $11.35 | 1,900 |
| 01:18 PM | $11.35 | Down $ -0.01 | $11.37 | $11.35 | 6,900 |
| 01:17 PM | $11.36 | Up $0.00 | $11.36 | $11.36 | 200 |
| 01:16 PM | $11.36 | Up $0.00 | $11.36 | $11.36 | 2,100 |
| 01:15 PM | $11.36 | Down $ -0.01 | $11.36 | $11.35 | 5,400 |
| 01:13 PM | $11.37 | Up $0.02 | $11.37 | $11.36 | 5,800 |
| 01:13 PM | $11.37 | Up $0.00 | $11.37 | $11.36 | 0 |
| 01:12 PM | $11.35 | Up $0.00 | $11.35 | $11.35 | 100 |
| 01:11 PM | $11.35 | Up $0.00 | $11.36 | $11.35 | 400 |
| 01:10 PM | $11.35 | Down $ -0.01 | $11.35 | $11.35 | 1,300 |
| 01:09 PM | $11.36 | Up $0.02 | $11.36 | $11.35 | 13,000 |
| 01:08 PM | $11.34 | Up $0.00 | $11.34 | $11.33 | 1,300 |
| 01:07 PM | $11.34 | Down $ -0.01 | $11.34 | $11.33 | 9,000 |
| 01:06 PM | $11.35 | Down $ -0.02 | $11.37 | $11.34 | 26,600 |
| 01:05 PM | $11.37 | Down $ -0.02 | $11.39 | $11.37 | 8,500 |
| 01:04 PM | $11.39 | Up $0.00 | $11.40 | $11.39 | 2,600 |
| 01:03 PM | $11.39 | Down $0.00 | $11.40 | $11.39 | 2,600 |
| 01:02 PM | $11.40 | Up $0.00 | $11.40 | $11.39 | 2,400 |
| 01:01 PM | $11.39 | Up $0.00 | $11.40 | $11.39 | 2,100 |
| 01:00 PM | $11.39 | Down $ -0.01 | $11.40 | $11.39 | 2,500 |
| 12:59 PM | $11.40 | Up $0.00 | $11.40 | $11.40 | 1,500 |
| 12:58 PM | $11.40 | Up $0.00 | $11.41 | $11.40 | 1,100 |
| 12:57 PM | $11.40 | Up $0.00 | $11.41 | $11.40 | 2,200 |
| 12:56 PM | $11.40 | Up $0.00 | $11.40 | $11.39 | 8,000 |
| 12:55 PM | $11.40 | Down $ -0.02 | $11.42 | $11.40 | 7,700 |
| 12:54 PM | $11.42 | Up $0.01 | $11.42 | $11.42 | 800 |
| 12:53 PM | $11.41 | Down $ -0.01 | $11.41 | $11.41 | 100 |
| 12:52 PM | $11.42 | Up $0.00 | $11.42 | $11.42 | 200 |
| 12:51 PM | $11.42 | Up $0.00 | $11.42 | $11.42 | 1,100 |
| 12:50 PM | $11.42 | Down $ -0.01 | $11.43 | $11.42 | 14,200 |
| 12:49 PM | $11.43 | Up $0.00 | $11.43 | $11.43 | 100 |
| 12:48 PM | $11.43 | Up $0.01 | $11.43 | $11.43 | 3,500 |
| 12:47 PM | $11.42 | Up $0.02 | $11.43 | $11.41 | 19,300 |
| 12:46 PM | $11.41 | Up $0.01 | $11.41 | $11.40 | 7,900 |
| 12:45 PM | $11.40 | Up $0.00 | $11.40 | $11.39 | 7,600 |
| 12:44 PM | $11.40 | Up $0.00 | $11.40 | $11.40 | 200 |
| 12:42 PM | $11.40 | Down $ -0.01 | $11.40 | $11.40 | 2,800 |
| 12:42 PM | $11.40 | Up $0.00 | $11.40 | $11.40 | 0 |
| 12:41 PM | $11.41 | Up $0.01 | $11.41 | $11.39 | 10,600 |
| 12:40 PM | $11.39 | Up $0.01 | $11.39 | $11.38 | 5,000 |
| 12:39 PM | $11.38 | Up $0.01 | $11.39 | $11.38 | 6,500 |
| 12:37 PM | $11.38 | Up $0.01 | $11.38 | $11.37 | 200 |
| 12:37 PM | $11.38 | Up $0.00 | $11.38 | $11.37 | 0 |
| 12:36 PM | $11.37 | Down $ -0.01 | $11.38 | $11.37 | 2,700 |
| 12:35 PM | $11.38 | Up $0.01 | $11.38 | $11.37 | 7,800 |
| 12:34 PM | $11.37 | Down $ -0.01 | $11.38 | $11.37 | 300 |
| 12:33 PM | $11.38 | Up $0.00 | $11.38 | $11.38 | 1,400 |
| 12:32 PM | $11.38 | Down $ -0.01 | $11.39 | $11.38 | 1,700 |
| 12:31 PM | $11.39 | Up $0.00 | $11.39 | $11.39 | 1,600 |
| 12:30 PM | $11.39 | Down $ -0.01 | $11.39 | $11.38 | 2,400 |
| 12:29 PM | $11.40 | Up $0.02 | $11.40 | $11.38 | 4,000 |
| 12:28 PM | $11.38 | Up $0.02 | $11.38 | $11.37 | 6,100 |
| 12:26 PM | $11.37 | Down $ -0.02 | $11.37 | $11.37 | 3,700 |
| 12:26 PM | $11.37 | Up $0.00 | $11.37 | $11.37 | 0 |
| 12:24 PM | $11.38 | Down $ -0.01 | $11.38 | $11.38 | 1,700 |
| 12:24 PM | $11.38 | Up $0.00 | $11.38 | $11.38 | 0 |
| 12:23 PM | $11.39 | Up $0.00 | $11.40 | $11.39 | 7,000 |
| 12:22 PM | $11.39 | Up $0.02 | $11.39 | $11.37 | 3,000 |
| 12:21 PM | $11.38 | Up $0.01 | $11.38 | $11.37 | 5,200 |
| 12:20 PM | $11.37 | Up $0.00 | $11.37 | $11.37 | 1,700 |
| 12:19 PM | $11.37 | Down $ -0.01 | $11.38 | $11.37 | 2,500 |
| 12:18 PM | $11.38 | Down $ -0.03 | $11.41 | $11.38 | 5,200 |
| 12:17 PM | $11.41 | Up $0.00 | $11.41 | $11.41 | 1,700 |
| 12:16 PM | $11.41 | Up $0.01 | $11.41 | $11.41 | 4,400 |
| 12:15 PM | $11.41 | Down $ -0.01 | $11.42 | $11.41 | 4,900 |
| 12:14 PM | $11.42 | Up $0.00 | $11.42 | $11.42 | 2,200 |
| 12:13 PM | $11.42 | Up $0.00 | $11.42 | $11.42 | 100 |
| 12:12 PM | $11.41 | Down $ -0.02 | $11.42 | $11.41 | 2,800 |
| 12:11 PM | $11.43 | Down $ -0.01 | $11.44 | $11.43 | 3,700 |
| 12:10 PM | $11.44 | Up $0.00 | $11.45 | $11.44 | 2,300 |
| 12:09 PM | $11.44 | Up $0.02 | $11.44 | $11.41 | 19,000 |
| 12:07 PM | $11.42 | Up $0.01 | $11.43 | $11.42 | 5,600 |
| 12:07 PM | $11.42 | Up $0.00 | $11.43 | $11.42 | 0 |
| 12:06 PM | $11.41 | Up $0.00 | $11.42 | $11.41 | 3,700 |
| 12:05 PM | $11.41 | Up $0.01 | $11.41 | $11.41 | 3,000 |
| 12:04 PM | $11.40 | Up $0.00 | $11.40 | $11.40 | 2,500 |
| 12:02 PM | $11.40 | Down $ -0.02 | $11.41 | $11.40 | 4,000 |
| 12:02 PM | $11.40 | Up $0.00 | $11.41 | $11.40 | 0 |
| 12:01 PM | $11.42 | Up $0.01 | $11.42 | $11.42 | 1,000 |
| 12:00 PM | $11.41 | Down $ -0.01 | $11.42 | $11.41 | 6,000 |
| 11:59 AM | $11.42 | Up $0.01 | $11.42 | $11.42 | 200 |
| 11:58 AM | $11.42 | Up $0.01 | $11.42 | $11.41 | 3,400 |
| 11:57 AM | $11.40 | Up $0.01 | $11.40 | $11.40 | 5,600 |
| 11:56 AM | $11.39 | Up $0.00 | $11.39 | $11.39 | 300 |
| 11:55 AM | $11.39 | Up $0.00 | $11.40 | $11.39 | 4,000 |
| 11:54 AM | $11.39 | Up $0.01 | $11.39 | $11.39 | 200 |
| 11:53 AM | $11.39 | Down $ -0.01 | $11.40 | $11.38 | 8,900 |
| 11:52 AM | $11.39 | Up $0.01 | $11.39 | $11.37 | 10,600 |
| 11:51 AM | $11.38 | Down $ -0.01 | $11.39 | $11.38 | 1,400 |
| 11:50 AM | $11.39 | Down $0.00 | $11.40 | $11.39 | 7,300 |
| 11:49 AM | $11.40 | Up $0.00 | $11.40 | $11.40 | 800 |
| 11:48 AM | $11.40 | Up $0.00 | $11.40 | $11.39 | 300 |
| 11:47 AM | $11.39 | Up $0.00 | $11.39 | $11.39 | 100 |
| 11:46 AM | $11.39 | Down $ -0.03 | $11.43 | $11.39 | 16,000 |
| 11:45 AM | $11.42 | Down $ -0.01 | $11.43 | $11.42 | 7,000 |
| 11:44 AM | $11.43 | Up $0.00 | $11.43 | $11.43 | 1,100 |
| 11:43 AM | $11.43 | Up $0.00 | $11.43 | $11.43 | 100 |
| 11:42 AM | $11.43 | Up $0.01 | $11.43 | $11.43 | 100 |
| 11:41 AM | $11.42 | Up $0.00 | $11.42 | $11.42 | 2,700 |
| 11:40 AM | $11.42 | Down $ -0.01 | $11.42 | $11.42 | 1,600 |
| 11:39 AM | $11.43 | Up $0.01 | $11.43 | $11.42 | 1,200 |
| 11:38 AM | $11.42 | Up $0.00 | $11.42 | $11.41 | 1,300 |
| 11:37 AM | $11.42 | Down $ -0.01 | $11.45 | $11.42 | 16,200 |
| 11:36 AM | $11.43 | Up $0.02 | $11.43 | $11.41 | 8,500 |
| 11:34 AM | $11.41 | Up $0.02 | $11.41 | $11.40 | 5,300 |
| 11:34 AM | $11.41 | Up $0.00 | $11.41 | $11.40 | 0 |
| 11:33 AM | $11.39 | Up $0.00 | $11.39 | $11.39 | 1,800 |
| 11:31 AM | $11.39 | Up $0.00 | $11.41 | $11.39 | 9,400 |
| 11:31 AM | $11.39 | Up $0.00 | $11.41 | $11.39 | 0 |
| 11:30 AM | $11.39 | Down $ -0.01 | $11.40 | $11.39 | 300 |
| 11:29 AM | $11.40 | Up $0.03 | $11.40 | $11.38 | 4,700 |
| 11:28 AM | $11.37 | Up $0.00 | $11.38 | $11.36 | 6,400 |
| 11:27 AM | $11.37 | Down $ -0.01 | $11.37 | $11.36 | 4,000 |
| 11:26 AM | $11.38 | Down $ -0.01 | $11.39 | $11.38 | 2,300 |
| 11:25 AM | $11.39 | Up $0.01 | $11.39 | $11.39 | 600 |
| 11:24 AM | $11.38 | Up $0.00 | $11.38 | $11.38 | 2,100 |
| 11:23 AM | $11.38 | Up $0.01 | $11.39 | $11.37 | 4,200 |
| 11:22 AM | $11.37 | Up $0.01 | $11.37 | $11.36 | 4,000 |
| 11:21 AM | $11.36 | Up $0.02 | $11.36 | $11.34 | 4,700 |
| 11:20 AM | $11.34 | Down $ -0.01 | $11.35 | $11.33 | 8,000 |
| 11:19 AM | $11.35 | Down $ -0.01 | $11.37 | $11.35 | 14,600 |
| 11:18 AM | $11.36 | Down $ -0.03 | $11.38 | $11.36 | 3,400 |
| 11:17 AM | $11.39 | Down $ -0.02 | $11.41 | $11.39 | 3,900 |
| 11:15 AM | $11.41 | Down $ -0.01 | $11.42 | $11.41 | 8,000 |
| 11:15 AM | $11.41 | Up $0.00 | $11.42 | $11.41 | 0 |
| 11:14 AM | $11.42 | Down $ -0.02 | $11.44 | $11.42 | 2,700 |
| 11:13 AM | $11.44 | Down $ -0.01 | $11.44 | $11.44 | 1,300 |
| 11:12 AM | $11.45 | Up $0.01 | $11.45 | $11.45 | 2,200 |
| 11:11 AM | $11.44 | Up $0.00 | $11.44 | $11.44 | 3,700 |
| 11:10 AM | $11.44 | Down $ -0.01 | $11.45 | $11.44 | 4,900 |
| 11:09 AM | $11.45 | Up $0.01 | $11.45 | $11.45 | 1,900 |
| 11:08 AM | $11.44 | Up $0.01 | $11.44 | $11.44 | 1,900 |
| 11:07 AM | $11.43 | Up $0.00 | $11.43 | $11.43 | 400 |
| 11:06 AM | $11.43 | Up $0.00 | $11.44 | $11.42 | 8,600 |
| 11:05 AM | $11.43 | Up $0.00 | $11.43 | $11.42 | 1,400 |
| 11:04 AM | $11.43 | Down $ -0.01 | $11.44 | $11.43 | 3,000 |
| 11:03 AM | $11.44 | Up $0.03 | $11.44 | $11.41 | 7,500 |
| 11:02 AM | $11.41 | Up $0.01 | $11.41 | $11.41 | 400 |
| 11:01 AM | $11.41 | Up $0.00 | $11.41 | $11.41 | 900 |
| 11:00 AM | $11.41 | Up $0.00 | $11.41 | $11.40 | 3,200 |
| 10:59 AM | $11.40 | Up $0.00 | $11.40 | $11.40 | 1,300 |
| 10:58 AM | $11.40 | Up $0.00 | $11.40 | $11.39 | 2,300 |
| 10:57 AM | $11.40 | Up $0.00 | $11.40 | $11.40 | 7,300 |
| 10:56 AM | $11.40 | Up $0.01 | $11.40 | $11.39 | 5,500 |
| 10:55 AM | $11.39 | Up $0.00 | $11.39 | $11.39 | 1,500 |
| 10:54 AM | $11.39 | Down $ -0.03 | $11.42 | $11.39 | 3,700 |
| 10:53 AM | $11.42 | Down $ -0.02 | $11.44 | $11.42 | 6,700 |
| 10:52 AM | $11.44 | Up $0.01 | $11.46 | $11.43 | 33,200 |
| 10:51 AM | $11.43 | Down $ -0.01 | $11.43 | $11.42 | 6,400 |
| 10:50 AM | $11.44 | Down $ -0.01 | $11.44 | $11.42 | 3,600 |
| 10:49 AM | $11.45 | Up $0.01 | $11.45 | $11.43 | 6,200 |
| 10:48 AM | $11.44 | Down $ -0.01 | $11.45 | $11.44 | 2,900 |
| 10:47 AM | $11.45 | Up $0.00 | $11.45 | $11.45 | 1,100 |
| 10:46 AM | $11.45 | Up $0.01 | $11.45 | $11.45 | 1,900 |
| 10:45 AM | $11.44 | Down $ -0.02 | $11.46 | $11.44 | 2,700 |
| 10:44 AM | $11.46 | Down $ -0.02 | $11.49 | $11.46 | 7,400 |
| 10:43 AM | $11.48 | Down $ -0.02 | $11.51 | $11.47 | 11,700 |
| 10:42 AM | $11.50 | Up $0.01 | $11.51 | $11.49 | 14,900 |
| 10:41 AM | $11.50 | Down $ -0.03 | $11.52 | $11.50 | 2,400 |
| 10:40 AM | $11.52 | Up $0.01 | $11.52 | $11.51 | 3,900 |
| 10:39 AM | $11.51 | Up $0.03 | $11.51 | $11.49 | 12,200 |
| 10:38 AM | $11.49 | Down $ -0.01 | $11.49 | $11.49 | 700 |
| 10:37 AM | $11.49 | Up $0.01 | $11.49 | $11.48 | 4,200 |
| 10:36 AM | $11.48 | Down $ -0.01 | $11.50 | $11.48 | 11,400 |
| 10:35 AM | $11.49 | Down $ -0.02 | $11.51 | $11.49 | 27,000 |
| 10:34 AM | $11.51 | Down $ -0.03 | $11.54 | $11.50 | 12,600 |
| 10:33 AM | $11.54 | Up $0.00 | $11.54 | $11.54 | 4,500 |
| 10:32 AM | $11.54 | Up $0.01 | $11.56 | $11.54 | 21,200 |
| 10:31 AM | $11.53 | Up $0.04 | $11.53 | $11.48 | 9,900 |
| 10:30 AM | $11.49 | Up $0.04 | $11.49 | $11.45 | 8,500 |
| 10:29 AM | $11.46 | Up $0.00 | $11.46 | $11.45 | 4,400 |
| 10:28 AM | $11.46 | Down $ -0.01 | $11.46 | $11.46 | 100 |
| 10:27 AM | $11.46 | Up $0.02 | $11.46 | $11.45 | 12,200 |
| 10:26 AM | $11.44 | Up $0.00 | $11.44 | $11.44 | 2,300 |
| 10:25 AM | $11.44 | Up $0.02 | $11.44 | $11.42 | 4,800 |
| 10:24 AM | $11.42 | Up $0.00 | $11.42 | $11.41 | 2,700 |
| 10:23 AM | $11.42 | Down $ -0.02 | $11.43 | $11.42 | 2,600 |
| 10:22 AM | $11.44 | Down $ -0.01 | $11.45 | $11.44 | 2,600 |
| 10:21 AM | $11.45 | Down $0.00 | $11.45 | $11.45 | 2,900 |
| 10:20 AM | $11.45 | Up $0.03 | $11.45 | $11.43 | 2,000 |
| 10:19 AM | $11.42 | Down $ -0.05 | $11.48 | $11.41 | 14,900 |
| 10:18 AM | $11.47 | Up $0.01 | $11.47 | $11.46 | 2,500 |
| 10:17 AM | $11.46 | Down $0.00 | $11.46 | $11.45 | 5,600 |
| 10:16 AM | $11.47 | Down $ -0.03 | $11.48 | $11.46 | 3,900 |
| 10:15 AM | $11.49 | Down $ -0.03 | $11.52 | $11.49 | 6,600 |
| 10:14 AM | $11.52 | Up $0.04 | $11.52 | $11.49 | 4,400 |
| 10:13 AM | $11.48 | Up $0.02 | $11.50 | $11.47 | 10,700 |
| 10:12 AM | $11.47 | Up $0.00 | $11.47 | $11.45 | 7,300 |
| 10:11 AM | $11.46 | Up $0.01 | $11.46 | $11.45 | 400 |
| 10:10 AM | $11.45 | Up $0.01 | $11.46 | $11.44 | 5,000 |
| 10:09 AM | $11.44 | Up $0.01 | $11.44 | $11.40 | 3,800 |
| 10:08 AM | $11.43 | Up $0.04 | $11.43 | $11.37 | 9,300 |
| 10:07 AM | $11.39 | Up $0.07 | $11.43 | $11.32 | 31,300 |
| 10:06 AM | $11.32 | Down $ -0.01 | $11.33 | $11.32 | 2,500 |
| 10:05 AM | $11.33 | Down $ -0.02 | $11.36 | $11.33 | 12,000 |
| 10:04 AM | $11.35 | Up $0.00 | $11.35 | $11.35 | 400 |
| 10:03 AM | $11.35 | Down $ -0.02 | $11.38 | $11.34 | 12,200 |
| 10:02 AM | $11.37 | Up $0.02 | $11.37 | $11.35 | 2,600 |
| 10:01 AM | $11.35 | Down $ -0.01 | $11.37 | $11.35 | 9,900 |
| 10:00 AM | $11.36 | Down $ -0.01 | $11.37 | $11.35 | 4,600 |
| 09:59 AM | $11.37 | Down $ -0.03 | $11.39 | $11.36 | 2,500 |
| 09:58 AM | $11.39 | Up $0.00 | $11.40 | $11.38 | 8,200 |
| 09:57 AM | $11.39 | Up $0.02 | $11.39 | $11.36 | 5,900 |
| 09:56 AM | $11.37 | Up $0.00 | $11.39 | $11.37 | 8,400 |
| 09:55 AM | $11.37 | Up $0.02 | $11.37 | $11.36 | 4,800 |
| 09:54 AM | $11.35 | Down $ -0.02 | $11.37 | $11.34 | 8,900 |
| 09:53 AM | $11.37 | Up $0.00 | $11.39 | $11.36 | 9,700 |
| 09:52 AM | $11.37 | Down $ -0.05 | $11.43 | $11.37 | 9,700 |
| 09:51 AM | $11.42 | Up $0.00 | $11.44 | $11.40 | 32,000 |
| 09:50 AM | $11.42 | Down $ -0.01 | $11.46 | $11.42 | 16,100 |
| 09:49 AM | $11.43 | Down $ -0.02 | $11.47 | $11.40 | 38,500 |
| 09:48 AM | $11.45 | Down $ -0.04 | $11.48 | $11.45 | 6,500 |
| 09:47 AM | $11.49 | Up $0.00 | $11.50 | $11.48 | 8,900 |
| 09:46 AM | $11.49 | Up $0.01 | $11.49 | $11.45 | 4,000 |
| 09:45 AM | $11.48 | Up $0.04 | $11.50 | $11.45 | 10,800 |
| 09:44 AM | $11.44 | Up $0.00 | $11.45 | $11.43 | 6,100 |
| 09:43 AM | $11.44 | Down $ -0.04 | $11.50 | $11.44 | 40,100 |
| 09:42 AM | $11.48 | Down $ -0.03 | $11.50 | $11.47 | 10,600 |
| 09:41 AM | $11.51 | Down $ -0.01 | $11.54 | $11.51 | 9,700 |
| 09:40 AM | $11.52 | Up $0.01 | $11.53 | $11.51 | 5,300 |
| 09:39 AM | $11.51 | Up $0.00 | $11.52 | $11.51 | 800 |
| 09:38 AM | $11.51 | Down $ -0.06 | $11.56 | $11.50 | 12,500 |
| 09:37 AM | $11.57 | Down $ -0.02 | $11.60 | $11.57 | 29,200 |
| 09:36 AM | $11.59 | Down $ -0.03 | $11.63 | $11.58 | 4,800 |
| 09:35 AM | $11.62 | Up $0.10 | $11.62 | $11.54 | 9,200 |
| 09:34 AM | $11.52 | Down $ -0.07 | $11.59 | $11.52 | 8,900 |
| 09:33 AM | $11.59 | Up $0.01 | $11.61 | $11.59 | 3,200 |
| 09:32 AM | $11.58 | Up $0.07 | $11.62 | $11.51 | 16,000 |
| 09:31 AM | $11.51 | Down $ -0.02 | $11.53 | $11.49 | 24,300 |
| 09:30 AM | $11.53 | Up $0.03 | $11.60 | $11.49 | 90,100 |
| Previous close | $11.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2025 | $11.50 | $11.48 | $11.53 | $11.29 | 4,369,700 |
| 04/06/2025 | $10.63 | $10.65 | $10.76 | $10.57 | 3,159,600 |
| 03/06/2025 | $10.70 | $10.77 | $10.78 | $10.66 | 3,429,800 |
| 02/06/2025 | $10.92 | $11.53 | $11.53 | $10.90 | 6,431,200 |
| 30/05/2025 | $10.63 | $11.08 | $11.09 | $10.59 | 9,164,200 |
| 29/05/2025 | $11.20 | $11.25 | $11.32 | $11.18 | 1,890,000 |
| 28/05/2025 | $11.09 | $10.94 | $11.11 | $10.94 | 3,009,700 |
| 27/05/2025 | $11.29 | $10.99 | $11.37 | $10.87 | 5,533,800 |
| 26/05/2025 | $10.77 | $10.82 | $10.90 | $10.55 | 4,957,500 |
| 23/05/2025 | $12.85 | $12.85 | $12.96 | $12.81 | 2,087,500 |
| 22/05/2025 | $13.04 | $13.06 | $13.17 | $12.95 | 1,453,500 |
| 21/05/2025 | $13.20 | $13.53 | $13.53 | $13.11 | 1,978,300 |
| 20/05/2025 | $13.08 | $13.26 | $13.35 | $13.02 | 2,635,700 |
| 16/05/2025 | $13.81 | $13.76 | $13.96 | $13.76 | 1,933,600 |
| 15/05/2025 | $14.25 | $14.25 | $14.32 | $14.10 | 1,353,200 |
| 14/05/2025 | $14.50 | $15.00 | $15.02 | $14.45 | 1,537,400 |
| 13/05/2025 | $14.64 | $14.85 | $15.02 | $14.63 | 2,041,400 |
| 12/05/2025 | $14.44 | $14.28 | $14.51 | $14.21 | 2,216,700 |
| 09/05/2025 | $13.38 | $13.37 | $13.53 | $13.34 | 1,283,000 |
| 08/05/2025 | $13.40 | $13.50 | $13.50 | $13.13 | 1,677,300 |
| 07/05/2025 | $12.98 | $13.24 | $13.33 | $12.91 | 3,664,800 |
| 06/05/2025 | $13.76 | $13.92 | $14.13 | $13.72 | 3,171,100 |
| 05/05/2025 | $13.84 | $13.74 | $13.91 | $13.73 | 1,294,900 |
| 02/05/2025 | $14.26 | $14.00 | $14.37 | $13.91 | 2,357,600 |
| 01/05/2025 | $13.45 | $13.31 | $13.62 | $13.24 | 2,149,600 |
| 30/04/2025 | $12.24 | $12.57 | $12.81 | $12.16 | 5,388,300 |
| 29/04/2025 | $13.01 | $13.26 | $13.29 | $12.97 | 1,304,400 |
| 28/04/2025 | $13.02 | $13.02 | $13.12 | $12.90 | 3,305,800 |
| 25/04/2025 | $13.34 | $13.35 | $13.42 | $13.29 | 1,011,400 |
| 24/04/2025 | $13.23 | $13.25 | $13.37 | $13.21 | 1,874,100 |
Graphs are not available, please refer to the detailed table