Find a quote
IVANHOE MINES LTD
18.74 Down -0.07 (-0.37 %)
Delayed : 2026/01/29 17:40:00
- Previous close $18.81
- Opening $19.70
- Today High $20.34
- Today Low $18.22
- Price Bid $18.39
- Price Ask $18.39
- 52 Weeks High $20.32
- 52 Weeks Low $8.76
- Size Bid 3
- Size Ask 4
- Volume 9,311,314
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $18.74 | Down $ -0.01 | $18.74 | $18.74 | 949,100 |
| 03:59 PM | $18.75 | Up $0.01 | $18.76 | $18.72 | 97,700 |
| 03:58 PM | $18.74 | Down $ -0.01 | $18.75 | $18.72 | 70,800 |
| 03:57 PM | $18.75 | Up $0.02 | $18.75 | $18.73 | 81,900 |
| 03:56 PM | $18.74 | Up $0.06 | $18.74 | $18.66 | 88,900 |
| 03:55 PM | $18.67 | Up $0.01 | $18.68 | $18.66 | 91,600 |
| 03:54 PM | $18.66 | Up $0.06 | $18.66 | $18.60 | 64,600 |
| 03:53 PM | $18.60 | Up $0.06 | $18.61 | $18.53 | 88,300 |
| 03:52 PM | $18.54 | Up $0.01 | $18.55 | $18.53 | 35,400 |
| 03:51 PM | $18.53 | Up $0.05 | $18.55 | $18.49 | 56,500 |
| 03:50 PM | $18.49 | Up $0.12 | $18.50 | $18.37 | 84,100 |
| 03:49 PM | $18.37 | Down $ -0.02 | $18.39 | $18.36 | 24,000 |
| 03:48 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 24,100 |
| 03:47 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 12,600 |
| 03:46 PM | $18.39 | Up $0.01 | $18.39 | $18.37 | 17,600 |
| 03:45 PM | $18.38 | Down $ -0.02 | $18.40 | $18.38 | 32,700 |
| 03:44 PM | $18.40 | Up $0.00 | $18.40 | $18.40 | 13,500 |
| 03:43 PM | $18.39 | Up $0.02 | $18.40 | $18.36 | 23,100 |
| 03:42 PM | $18.37 | Up $0.00 | $18.38 | $18.36 | 12,500 |
| 03:41 PM | $18.37 | Down $ -0.02 | $18.39 | $18.37 | 32,600 |
| 03:40 PM | $18.39 | Down $0.00 | $18.39 | $18.38 | 7,800 |
| 03:39 PM | $18.39 | Down $0.00 | $18.40 | $18.39 | 32,200 |
| 03:38 PM | $18.40 | Up $0.00 | $18.40 | $18.40 | 10,700 |
| 03:37 PM | $18.40 | Up $0.00 | $18.40 | $18.39 | 5,300 |
| 03:36 PM | $18.39 | Up $0.00 | $18.40 | $18.39 | 29,900 |
| 03:35 PM | $18.39 | Up $0.02 | $18.39 | $18.37 | 9,000 |
| 03:34 PM | $18.37 | Up $0.04 | $18.37 | $18.34 | 14,900 |
| 03:33 PM | $18.33 | Down $ -0.01 | $18.34 | $18.33 | 23,900 |
| 03:32 PM | $18.34 | Down $0.00 | $18.35 | $18.33 | 7,900 |
| 03:31 PM | $18.34 | Down $ -0.04 | $18.38 | $18.34 | 12,500 |
| 03:30 PM | $18.38 | Down $0.00 | $18.38 | $18.37 | 8,600 |
| 03:29 PM | $18.38 | Down $ -0.01 | $18.39 | $18.36 | 17,200 |
| 03:28 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 3,600 |
| 03:27 PM | $18.39 | Down $ -0.01 | $18.40 | $18.38 | 15,400 |
| 03:26 PM | $18.40 | Up $0.05 | $18.40 | $18.35 | 22,500 |
| 03:25 PM | $18.35 | Up $0.00 | $18.35 | $18.34 | 7,200 |
| 03:24 PM | $18.34 | Up $0.02 | $18.34 | $18.31 | 9,000 |
| 03:23 PM | $18.32 | Up $0.03 | $18.33 | $18.30 | 17,800 |
| 03:22 PM | $18.29 | Down $ -0.05 | $18.36 | $18.29 | 44,500 |
| 03:21 PM | $18.34 | Down $ -0.02 | $18.36 | $18.34 | 4,000 |
| 03:20 PM | $18.36 | Down $ -0.09 | $18.43 | $18.35 | 24,100 |
| 03:19 PM | $18.44 | Up $0.10 | $18.44 | $18.34 | 5,200 |
| 03:18 PM | $18.34 | Up $0.04 | $18.34 | $18.29 | 8,500 |
| 03:17 PM | $18.30 | Up $0.02 | $18.30 | $18.29 | 6,600 |
| 03:16 PM | $18.28 | Up $0.02 | $18.28 | $18.25 | 7,300 |
| 03:15 PM | $18.27 | Up $0.00 | $18.27 | $18.24 | 7,700 |
| 03:14 PM | $18.27 | Down $ -0.02 | $18.28 | $18.27 | 5,400 |
| 03:13 PM | $18.28 | Up $0.03 | $18.28 | $18.25 | 5,100 |
| 03:12 PM | $18.25 | Down $ -0.04 | $18.29 | $18.25 | 13,100 |
| 03:11 PM | $18.29 | Up $0.01 | $18.29 | $18.28 | 4,600 |
| 03:10 PM | $18.28 | Up $0.01 | $18.29 | $18.25 | 18,900 |
| 03:09 PM | $18.27 | Down $0.00 | $18.28 | $18.26 | 13,400 |
| 03:08 PM | $18.28 | Down $ -0.02 | $18.28 | $18.26 | 8,700 |
| 03:07 PM | $18.29 | Up $0.00 | $18.29 | $18.29 | 200 |
| 03:06 PM | $18.29 | Up $0.01 | $18.29 | $18.27 | 11,600 |
| 03:05 PM | $18.28 | Down $ -0.02 | $18.31 | $18.28 | 16,100 |
| 03:04 PM | $18.31 | Down $0.00 | $18.31 | $18.30 | 7,800 |
| 03:03 PM | $18.31 | Down $ -0.02 | $18.33 | $18.31 | 10,500 |
| 03:02 PM | $18.33 | Up $0.01 | $18.34 | $18.32 | 8,700 |
| 03:01 PM | $18.32 | Down $ -0.01 | $18.34 | $18.32 | 7,700 |
| 03:00 PM | $18.33 | Up $0.03 | $18.34 | $18.30 | 10,200 |
| 02:59 PM | $18.30 | Down $ -0.07 | $18.37 | $18.30 | 18,800 |
| 02:58 PM | $18.37 | Down $ -0.02 | $18.40 | $18.36 | 6,200 |
| 02:57 PM | $18.40 | Up $0.02 | $18.40 | $18.38 | 4,300 |
| 02:56 PM | $18.38 | Down $ -0.03 | $18.41 | $18.38 | 6,900 |
| 02:55 PM | $18.41 | Up $0.01 | $18.42 | $18.40 | 9,900 |
| 02:54 PM | $18.40 | Up $0.01 | $18.40 | $18.38 | 10,100 |
| 02:53 PM | $18.39 | Down $0.00 | $18.40 | $18.39 | 6,900 |
| 02:52 PM | $18.40 | Down $0.00 | $18.40 | $18.38 | 11,000 |
| 02:51 PM | $18.40 | Up $0.01 | $18.40 | $18.39 | 6,200 |
| 02:50 PM | $18.39 | Up $0.01 | $18.39 | $18.39 | 800 |
| 02:49 PM | $18.38 | Down $ -0.01 | $18.39 | $18.37 | 5,400 |
| 02:48 PM | $18.39 | Down $ -0.02 | $18.41 | $18.39 | 6,900 |
| 02:47 PM | $18.41 | Up $0.01 | $18.41 | $18.41 | 12,200 |
| 02:46 PM | $18.40 | Up $0.00 | $18.41 | $18.38 | 35,900 |
| 02:45 PM | $18.40 | Up $0.00 | $18.40 | $18.40 | 5,300 |
| 02:44 PM | $18.40 | Down $ -0.05 | $18.45 | $18.40 | 14,000 |
| 02:42 PM | $18.44 | Up $0.01 | $18.45 | $18.43 | 12,300 |
| 02:42 PM | $18.44 | Up $0.00 | $18.45 | $18.43 | 0 |
| 02:41 PM | $18.43 | Up $0.03 | $18.43 | $18.41 | 1,600 |
| 02:40 PM | $18.40 | Up $0.00 | $18.41 | $18.40 | 4,900 |
| 02:39 PM | $18.40 | Up $0.00 | $18.40 | $18.39 | 7,700 |
| 02:38 PM | $18.40 | Up $0.02 | $18.40 | $18.38 | 3,300 |
| 02:37 PM | $18.37 | Up $0.02 | $18.37 | $18.36 | 4,100 |
| 02:36 PM | $18.35 | Up $0.04 | $18.35 | $18.32 | 4,200 |
| 02:35 PM | $18.31 | Up $0.00 | $18.31 | $18.29 | 6,100 |
| 02:34 PM | $18.31 | Down $ -0.02 | $18.34 | $18.31 | 9,000 |
| 02:33 PM | $18.33 | Up $0.03 | $18.33 | $18.31 | 4,100 |
| 02:32 PM | $18.30 | Down $ -0.05 | $18.36 | $18.30 | 19,600 |
| 02:31 PM | $18.35 | Down $ -0.09 | $18.44 | $18.34 | 44,500 |
| 02:30 PM | $18.44 | Down $ -0.04 | $18.47 | $18.40 | 62,600 |
| 02:29 PM | $18.48 | Up $0.00 | $18.49 | $18.48 | 13,500 |
| 02:28 PM | $18.48 | Up $0.00 | $18.48 | $18.48 | 7,300 |
| 02:27 PM | $18.48 | Down $0.00 | $18.48 | $18.48 | 2,400 |
| 02:26 PM | $18.48 | Up $0.00 | $18.48 | $18.47 | 16,600 |
| 02:25 PM | $18.48 | Up $0.02 | $18.48 | $18.46 | 3,200 |
| 02:24 PM | $18.46 | Up $0.01 | $18.49 | $18.46 | 12,500 |
| 02:23 PM | $18.46 | Up $0.00 | $18.46 | $18.46 | 9,200 |
| 02:22 PM | $18.46 | Up $0.00 | $18.46 | $18.46 | 1,800 |
| 02:21 PM | $18.46 | Up $0.01 | $18.46 | $18.45 | 3,800 |
| 02:20 PM | $18.44 | Up $0.00 | $18.45 | $18.44 | 4,600 |
| 02:19 PM | $18.44 | Down $ -0.01 | $18.45 | $18.44 | 5,000 |
| 02:18 PM | $18.45 | Down $0.00 | $18.46 | $18.45 | 9,600 |
| 02:17 PM | $18.46 | Up $0.00 | $18.46 | $18.46 | 300 |
| 02:16 PM | $18.46 | Up $0.01 | $18.46 | $18.43 | 4,700 |
| 02:15 PM | $18.44 | Up $0.00 | $18.46 | $18.44 | 6,500 |
| 02:14 PM | $18.44 | Up $0.00 | $18.45 | $18.44 | 4,900 |
| 02:13 PM | $18.44 | Down $ -0.01 | $18.46 | $18.44 | 4,400 |
| 02:12 PM | $18.46 | Down $ -0.01 | $18.46 | $18.46 | 1,800 |
| 02:11 PM | $18.46 | Down $ -0.01 | $18.47 | $18.45 | 3,000 |
| 02:10 PM | $18.47 | Down $ -0.01 | $18.48 | $18.45 | 8,100 |
| 02:09 PM | $18.48 | Up $0.00 | $18.49 | $18.48 | 10,300 |
| 02:08 PM | $18.48 | Down $ -0.02 | $18.51 | $18.48 | 6,200 |
| 02:07 PM | $18.50 | Up $0.02 | $18.51 | $18.47 | 20,300 |
| 02:06 PM | $18.48 | Down $ -0.01 | $18.49 | $18.48 | 11,300 |
| 02:05 PM | $18.49 | Down $0.00 | $18.49 | $18.49 | 1,400 |
| 02:04 PM | $18.49 | Up $0.02 | $18.49 | $18.48 | 500 |
| 02:03 PM | $18.47 | Up $0.01 | $18.47 | $18.46 | 11,000 |
| 02:02 PM | $18.46 | Up $0.03 | $18.46 | $18.43 | 2,700 |
| 02:01 PM | $18.43 | Up $0.02 | $18.43 | $18.41 | 2,800 |
| 02:00 PM | $18.41 | Up $0.00 | $18.42 | $18.41 | 9,800 |
| 01:59 PM | $18.41 | Down $ -0.05 | $18.47 | $18.41 | 9,200 |
| 01:58 PM | $18.46 | Down $0.00 | $18.47 | $18.46 | 1,100 |
| 01:57 PM | $18.47 | Down $ -0.02 | $18.50 | $18.46 | 6,700 |
| 01:56 PM | $18.49 | Up $0.00 | $18.49 | $18.48 | 3,200 |
| 01:55 PM | $18.48 | Up $0.03 | $18.49 | $18.43 | 9,700 |
| 01:54 PM | $18.45 | Down $ -0.05 | $18.51 | $18.45 | 24,800 |
| 01:53 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 2,500 |
| 01:52 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 6,800 |
| 01:51 PM | $18.50 | Down $0.00 | $18.51 | $18.50 | 1,000 |
| 01:50 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 3,500 |
| 01:49 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 3,300 |
| 01:48 PM | $18.51 | Up $0.02 | $18.51 | $18.50 | 3,900 |
| 01:47 PM | $18.48 | Down $ -0.01 | $18.49 | $18.48 | 5,500 |
| 01:46 PM | $18.49 | Down $ -0.03 | $18.52 | $18.49 | 10,400 |
| 01:45 PM | $18.52 | Down $ -0.02 | $18.53 | $18.52 | 7,000 |
| 01:44 PM | $18.54 | Up $0.03 | $18.54 | $18.51 | 3,800 |
| 01:43 PM | $18.51 | Up $0.02 | $18.51 | $18.48 | 15,000 |
| 01:42 PM | $18.49 | Down $ -0.02 | $18.50 | $18.48 | 14,400 |
| 01:41 PM | $18.51 | Up $0.00 | $18.51 | $18.50 | 3,000 |
| 01:40 PM | $18.50 | Down $ -0.02 | $18.52 | $18.50 | 12,400 |
| 01:39 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 5,700 |
| 01:38 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 10,300 |
| 01:37 PM | $18.52 | Up $0.00 | $18.52 | $18.51 | 8,600 |
| 01:36 PM | $18.52 | Up $0.04 | $18.52 | $18.48 | 13,800 |
| 01:35 PM | $18.48 | Down $0.00 | $18.48 | $18.48 | 3,000 |
| 01:34 PM | $18.48 | Up $0.03 | $18.48 | $18.46 | 4,900 |
| 01:33 PM | $18.45 | Down $ -0.02 | $18.47 | $18.45 | 5,200 |
| 01:32 PM | $18.47 | Up $0.01 | $18.48 | $18.47 | 3,200 |
| 01:31 PM | $18.46 | Up $0.01 | $18.46 | $18.42 | 5,200 |
| 01:30 PM | $18.45 | Down $ -0.04 | $18.49 | $18.41 | 23,800 |
| 01:29 PM | $18.49 | Down $ -0.01 | $18.50 | $18.49 | 9,300 |
| 01:28 PM | $18.50 | Up $0.04 | $18.50 | $18.45 | 13,000 |
| 01:27 PM | $18.46 | Down $ -0.01 | $18.48 | $18.45 | 10,400 |
| 01:26 PM | $18.47 | Up $0.01 | $18.47 | $18.46 | 5,100 |
| 01:25 PM | $18.46 | Up $0.02 | $18.46 | $18.44 | 3,900 |
| 01:24 PM | $18.44 | Down $ -0.03 | $18.46 | $18.44 | 10,600 |
| 01:23 PM | $18.47 | Up $0.00 | $18.47 | $18.46 | 12,700 |
| 01:22 PM | $18.47 | Down $ -0.02 | $18.48 | $18.46 | 2,900 |
| 01:21 PM | $18.49 | Down $ -0.02 | $18.51 | $18.49 | 7,700 |
| 01:20 PM | $18.51 | Down $ -0.02 | $18.52 | $18.51 | 31,900 |
| 01:19 PM | $18.52 | Down $ -0.02 | $18.53 | $18.52 | 10,700 |
| 01:18 PM | $18.54 | Down $ -0.01 | $18.54 | $18.54 | 4,900 |
| 01:17 PM | $18.55 | Up $0.00 | $18.55 | $18.55 | 3,000 |
| 01:16 PM | $18.55 | Down $0.00 | $18.56 | $18.55 | 3,300 |
| 01:15 PM | $18.55 | Up $0.01 | $18.55 | $18.53 | 11,200 |
| 01:14 PM | $18.54 | Up $0.02 | $18.54 | $18.54 | 300 |
| 01:13 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 4,900 |
| 01:12 PM | $18.52 | Up $0.04 | $18.52 | $18.48 | 15,900 |
| 01:11 PM | $18.48 | Up $0.00 | $18.48 | $18.47 | 15,400 |
| 01:10 PM | $18.48 | Down $ -0.01 | $18.50 | $18.48 | 4,000 |
| 01:09 PM | $18.49 | Down $ -0.02 | $18.50 | $18.49 | 4,600 |
| 01:08 PM | $18.51 | Down $ -0.01 | $18.52 | $18.51 | 4,400 |
| 01:07 PM | $18.52 | Up $0.00 | $18.52 | $18.51 | 3,700 |
| 01:06 PM | $18.51 | Up $0.02 | $18.52 | $18.49 | 8,500 |
| 01:05 PM | $18.49 | Up $0.01 | $18.50 | $18.48 | 5,700 |
| 01:04 PM | $18.48 | Down $ -0.02 | $18.50 | $18.47 | 12,500 |
| 01:03 PM | $18.50 | Up $0.05 | $18.50 | $18.45 | 13,200 |
| 01:02 PM | $18.45 | Up $0.03 | $18.46 | $18.44 | 6,500 |
| 01:01 PM | $18.42 | Down $ -0.07 | $18.48 | $18.38 | 30,400 |
| 01:00 PM | $18.49 | Up $0.03 | $18.49 | $18.46 | 7,300 |
| 12:59 PM | $18.46 | Down $ -0.04 | $18.49 | $18.46 | 4,900 |
| 12:58 PM | $18.50 | Up $0.06 | $18.50 | $18.44 | 13,200 |
| 12:57 PM | $18.44 | Down $ -0.03 | $18.50 | $18.44 | 10,600 |
| 12:56 PM | $18.47 | Up $0.02 | $18.47 | $18.43 | 7,200 |
| 12:55 PM | $18.45 | Down $ -0.03 | $18.49 | $18.44 | 11,200 |
| 12:54 PM | $18.48 | Up $0.03 | $18.48 | $18.44 | 5,700 |
| 12:53 PM | $18.45 | Up $0.00 | $18.48 | $18.45 | 13,800 |
| 12:52 PM | $18.45 | Down $ -0.04 | $18.49 | $18.45 | 3,900 |
| 12:51 PM | $18.49 | Down $ -0.06 | $18.56 | $18.48 | 22,700 |
| 12:50 PM | $18.55 | Down $ -0.01 | $18.57 | $18.55 | 65,300 |
| 12:49 PM | $18.56 | Down $ -0.05 | $18.61 | $18.56 | 9,400 |
| 12:48 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 2,200 |
| 12:47 PM | $18.61 | Up $0.02 | $18.61 | $18.60 | 5,600 |
| 12:46 PM | $18.59 | Down $ -0.01 | $18.60 | $18.59 | 13,800 |
| 12:45 PM | $18.60 | Up $0.02 | $18.61 | $18.58 | 11,000 |
| 12:44 PM | $18.58 | Down $ -0.02 | $18.61 | $18.58 | 32,000 |
| 12:43 PM | $18.60 | Up $0.01 | $18.61 | $18.59 | 4,800 |
| 12:42 PM | $18.59 | Down $ -0.02 | $18.61 | $18.59 | 6,900 |
| 12:41 PM | $18.61 | Down $ -0.01 | $18.62 | $18.60 | 4,000 |
| 12:40 PM | $18.62 | Down $ -0.06 | $18.67 | $18.62 | 19,900 |
| 12:39 PM | $18.68 | Down $ -0.05 | $18.74 | $18.68 | 8,600 |
| 12:38 PM | $18.74 | Up $0.00 | $18.74 | $18.72 | 11,800 |
| 12:37 PM | $18.73 | Down $ -0.02 | $18.75 | $18.72 | 21,600 |
| 12:36 PM | $18.75 | Up $0.05 | $18.75 | $18.71 | 13,000 |
| 12:35 PM | $18.71 | Up $0.02 | $18.71 | $18.68 | 14,100 |
| 12:34 PM | $18.68 | Down $ -0.02 | $18.70 | $18.68 | 12,700 |
| 12:33 PM | $18.70 | Down $ -0.02 | $18.72 | $18.69 | 7,600 |
| 12:32 PM | $18.72 | Up $0.00 | $18.72 | $18.71 | 11,200 |
| 12:31 PM | $18.71 | Up $0.01 | $18.71 | $18.70 | 7,900 |
| 12:30 PM | $18.71 | Up $0.01 | $18.72 | $18.70 | 14,900 |
| 12:29 PM | $18.69 | Up $0.01 | $18.71 | $18.67 | 9,000 |
| 12:28 PM | $18.68 | Down $ -0.05 | $18.73 | $18.68 | 9,400 |
| 12:27 PM | $18.73 | Up $0.01 | $18.73 | $18.71 | 6,500 |
| 12:26 PM | $18.72 | Up $0.01 | $18.73 | $18.71 | 18,000 |
| 12:25 PM | $18.71 | Down $ -0.01 | $18.72 | $18.71 | 2,300 |
| 12:24 PM | $18.72 | Down $ -0.04 | $18.76 | $18.71 | 10,500 |
| 12:23 PM | $18.76 | Down $ -0.06 | $18.83 | $18.70 | 40,900 |
| 12:22 PM | $18.82 | Down $ -0.03 | $18.87 | $18.82 | 6,700 |
| 12:21 PM | $18.85 | Up $0.01 | $18.90 | $18.83 | 23,200 |
| 12:20 PM | $18.84 | Up $0.13 | $18.84 | $18.71 | 8,300 |
| 12:19 PM | $18.71 | Down $ -0.12 | $18.84 | $18.69 | 22,500 |
| 12:18 PM | $18.83 | Up $0.01 | $18.84 | $18.80 | 7,900 |
| 12:17 PM | $18.82 | Up $0.05 | $18.85 | $18.78 | 14,300 |
| 12:16 PM | $18.77 | Up $0.07 | $18.78 | $18.70 | 13,000 |
| 12:15 PM | $18.70 | Up $0.05 | $18.70 | $18.65 | 11,900 |
| 12:14 PM | $18.65 | Up $0.04 | $18.68 | $18.61 | 12,600 |
| 12:13 PM | $18.61 | Up $0.01 | $18.63 | $18.58 | 12,100 |
| 12:12 PM | $18.60 | Up $0.02 | $18.62 | $18.60 | 4,900 |
| 12:11 PM | $18.58 | Down $ -0.02 | $18.60 | $18.57 | 2,300 |
| 12:10 PM | $18.60 | Down $0.00 | $18.61 | $18.55 | 17,800 |
| 12:09 PM | $18.61 | Down $ -0.02 | $18.63 | $18.61 | 3,700 |
| 12:08 PM | $18.62 | Up $0.01 | $18.63 | $18.61 | 7,200 |
| 12:07 PM | $18.61 | Down $ -0.01 | $18.63 | $18.61 | 5,500 |
| 12:06 PM | $18.62 | Up $0.01 | $18.64 | $18.60 | 9,100 |
| 12:05 PM | $18.61 | Down $ -0.02 | $18.63 | $18.61 | 6,000 |
| 12:04 PM | $18.63 | Up $0.01 | $18.63 | $18.61 | 3,500 |
| 12:03 PM | $18.62 | Up $0.04 | $18.62 | $18.56 | 5,700 |
| 12:02 PM | $18.58 | Down $ -0.04 | $18.62 | $18.58 | 6,800 |
| 12:01 PM | $18.62 | Down $ -0.03 | $18.68 | $18.62 | 11,900 |
| 12:00 PM | $18.65 | Up $0.05 | $18.65 | $18.61 | 5,900 |
| 11:59 AM | $18.60 | Up $0.15 | $18.60 | $18.46 | 12,800 |
| 11:58 AM | $18.45 | Up $0.05 | $18.45 | $18.38 | 11,400 |
| 11:57 AM | $18.40 | Up $0.04 | $18.40 | $18.33 | 14,100 |
| 11:56 AM | $18.37 | Up $0.04 | $18.37 | $18.30 | 10,100 |
| 11:55 AM | $18.33 | Up $0.00 | $18.33 | $18.31 | 9,900 |
| 11:54 AM | $18.33 | Up $0.00 | $18.34 | $18.30 | 25,300 |
| 11:53 AM | $18.33 | Down $0.00 | $18.33 | $18.33 | 800 |
| 11:52 AM | $18.33 | Down $ -0.04 | $18.38 | $18.33 | 21,800 |
| 11:51 AM | $18.37 | Down $ -0.02 | $18.39 | $18.36 | 7,600 |
| 11:50 AM | $18.39 | Up $0.00 | $18.40 | $18.37 | 6,500 |
| 11:49 AM | $18.39 | Up $0.02 | $18.39 | $18.37 | 8,600 |
| 11:48 AM | $18.37 | Down $ -0.01 | $18.39 | $18.37 | 9,200 |
| 11:47 AM | $18.38 | Up $0.01 | $18.38 | $18.37 | 7,400 |
| 11:46 AM | $18.37 | Up $0.00 | $18.39 | $18.36 | 15,200 |
| 11:45 AM | $18.37 | Up $0.01 | $18.37 | $18.36 | 4,900 |
| 11:44 AM | $18.36 | Up $0.00 | $18.37 | $18.35 | 6,900 |
| 11:43 AM | $18.36 | Up $0.00 | $18.37 | $18.36 | 8,200 |
| 11:42 AM | $18.36 | Down $0.00 | $18.36 | $18.36 | 2,000 |
| 11:41 AM | $18.36 | Up $0.00 | $18.37 | $18.36 | 6,100 |
| 11:40 AM | $18.36 | Up $0.01 | $18.36 | $18.32 | 9,800 |
| 11:39 AM | $18.35 | Down $ -0.01 | $18.37 | $18.35 | 13,500 |
| 11:38 AM | $18.36 | Up $0.00 | $18.36 | $18.35 | 26,800 |
| 11:37 AM | $18.36 | Up $0.00 | $18.37 | $18.36 | 5,000 |
| 11:36 AM | $18.36 | Up $0.04 | $18.36 | $18.31 | 14,400 |
| 11:35 AM | $18.32 | Down $ -0.02 | $18.34 | $18.31 | 8,000 |
| 11:34 AM | $18.34 | Down $ -0.02 | $18.36 | $18.34 | 4,100 |
| 11:33 AM | $18.36 | Up $0.02 | $18.37 | $18.34 | 11,000 |
| 11:32 AM | $18.34 | Down $ -0.02 | $18.38 | $18.32 | 39,200 |
| 11:31 AM | $18.36 | Up $0.00 | $18.37 | $18.36 | 800 |
| 11:30 AM | $18.36 | Up $0.04 | $18.40 | $18.32 | 25,600 |
| 11:29 AM | $18.32 | Down $ -0.01 | $18.33 | $18.32 | 15,300 |
| 11:28 AM | $18.33 | Up $0.01 | $18.33 | $18.32 | 3,500 |
| 11:27 AM | $18.32 | Down $ -0.02 | $18.35 | $18.32 | 12,600 |
| 11:26 AM | $18.34 | Down $ -0.01 | $18.37 | $18.34 | 18,400 |
| 11:25 AM | $18.35 | Up $0.01 | $18.36 | $18.35 | 5,400 |
| 11:24 AM | $18.34 | Down $ -0.05 | $18.39 | $18.34 | 6,800 |
| 11:23 AM | $18.40 | Down $0.00 | $18.48 | $18.38 | 23,200 |
| 11:22 AM | $18.40 | Up $0.00 | $18.44 | $18.38 | 35,700 |
| 11:21 AM | $18.40 | Up $0.02 | $18.43 | $18.38 | 29,400 |
| 11:20 AM | $18.38 | Down $ -0.05 | $18.43 | $18.34 | 28,700 |
| 11:19 AM | $18.42 | Down $ -0.03 | $18.47 | $18.37 | 16,500 |
| 11:18 AM | $18.46 | Up $0.04 | $18.46 | $18.39 | 22,800 |
| 11:17 AM | $18.41 | Down $ -0.01 | $18.45 | $18.37 | 36,100 |
| 11:16 AM | $18.42 | Down $ -0.07 | $18.48 | $18.41 | 7,400 |
| 11:15 AM | $18.49 | Up $0.04 | $18.55 | $18.44 | 13,900 |
| 11:14 AM | $18.45 | Up $0.06 | $18.46 | $18.40 | 14,500 |
| 11:13 AM | $18.39 | Up $0.00 | $18.40 | $18.33 | 43,500 |
| 11:12 AM | $18.39 | Up $0.06 | $18.43 | $18.33 | 25,500 |
| 11:11 AM | $18.33 | Up $0.06 | $18.35 | $18.28 | 50,800 |
| 11:10 AM | $18.27 | Down $ -0.05 | $18.31 | $18.25 | 36,900 |
| 11:09 AM | $18.32 | Up $0.06 | $18.34 | $18.26 | 35,500 |
| 11:08 AM | $18.26 | Down $ -0.03 | $18.28 | $18.23 | 52,100 |
| 11:07 AM | $18.29 | Down $ -0.05 | $18.33 | $18.25 | 24,500 |
| 11:06 AM | $18.34 | Down $ -0.11 | $18.43 | $18.34 | 21,300 |
| 11:05 AM | $18.45 | Up $0.21 | $18.45 | $18.23 | 19,000 |
| 11:04 AM | $18.24 | Down $ -0.05 | $18.30 | $18.22 | 15,200 |
| 11:03 AM | $18.29 | Up $0.02 | $18.31 | $18.25 | 21,600 |
| 11:02 AM | $18.27 | Down $ -0.01 | $18.28 | $18.23 | 10,200 |
| 11:01 AM | $18.28 | Down $ -0.02 | $18.29 | $18.25 | 9,400 |
| 11:00 AM | $18.30 | Down $ -0.02 | $18.35 | $18.30 | 9,800 |
| 10:59 AM | $18.32 | Up $0.07 | $18.32 | $18.26 | 5,200 |
| 10:58 AM | $18.25 | Down $ -0.07 | $18.31 | $18.25 | 17,700 |
| 10:57 AM | $18.32 | Up $0.00 | $18.36 | $18.31 | 21,400 |
| 10:56 AM | $18.32 | Up $0.02 | $18.43 | $18.31 | 40,400 |
| 10:55 AM | $18.30 | Up $0.02 | $18.31 | $18.23 | 14,700 |
| 10:54 AM | $18.28 | Down $ -0.01 | $18.32 | $18.28 | 11,200 |
| 10:53 AM | $18.29 | Down $ -0.02 | $18.30 | $18.28 | 6,100 |
| 10:52 AM | $18.31 | Down $ -0.03 | $18.33 | $18.28 | 11,200 |
| 10:51 AM | $18.34 | Down $ -0.02 | $18.37 | $18.33 | 13,200 |
| 10:50 AM | $18.36 | Down $ -0.02 | $18.41 | $18.35 | 73,400 |
| 10:49 AM | $18.38 | Up $0.00 | $18.38 | $18.36 | 3,200 |
| 10:48 AM | $18.38 | Down $ -0.05 | $18.43 | $18.37 | 20,100 |
| 10:47 AM | $18.43 | Down $ -0.02 | $18.43 | $18.33 | 19,600 |
| 10:46 AM | $18.44 | Down $ -0.02 | $18.51 | $18.43 | 24,000 |
| 10:45 AM | $18.46 | Up $0.18 | $18.47 | $18.24 | 37,400 |
| 10:44 AM | $18.28 | Down $ -0.11 | $18.37 | $18.27 | 68,600 |
| 10:43 AM | $18.39 | Down $ -0.03 | $18.46 | $18.35 | 18,700 |
| 10:42 AM | $18.42 | Down $ -0.08 | $18.56 | $18.42 | 18,700 |
| 10:41 AM | $18.50 | Up $0.03 | $18.50 | $18.38 | 26,400 |
| 10:40 AM | $18.47 | Down $ -0.18 | $18.65 | $18.45 | 75,500 |
| 10:39 AM | $18.65 | Down $ -0.12 | $18.77 | $18.64 | 18,800 |
| 10:38 AM | $18.77 | Down $ -0.01 | $18.83 | $18.76 | 20,400 |
| 10:37 AM | $18.78 | Up $0.10 | $18.81 | $18.69 | 19,300 |
| 10:36 AM | $18.68 | Down $ -0.01 | $18.71 | $18.60 | 26,900 |
| 10:35 AM | $18.69 | Down $ -0.02 | $18.69 | $18.64 | 22,900 |
| 10:34 AM | $18.71 | Up $0.02 | $18.71 | $18.66 | 19,800 |
| 10:33 AM | $18.69 | Down $ -0.08 | $18.77 | $18.69 | 15,600 |
| 10:32 AM | $18.77 | Down $ -0.03 | $18.81 | $18.76 | 11,100 |
| 10:31 AM | $18.80 | Down $ -0.10 | $18.89 | $18.80 | 6,000 |
| 10:30 AM | $18.90 | Up $0.03 | $18.95 | $18.86 | 29,000 |
| 10:29 AM | $18.87 | Up $0.07 | $18.95 | $18.78 | 21,700 |
| 10:28 AM | $18.80 | Up $0.04 | $18.80 | $18.70 | 27,800 |
| 10:27 AM | $18.76 | Down $ -0.06 | $18.94 | $18.76 | 40,900 |
| 10:26 AM | $18.82 | Down $ -0.17 | $18.98 | $18.82 | 39,800 |
| 10:25 AM | $18.99 | Down $ -0.08 | $19.06 | $18.98 | 24,600 |
| 10:24 AM | $19.07 | Down $ -0.01 | $19.14 | $19.07 | 16,600 |
| 10:23 AM | $19.08 | Down $ -0.10 | $19.15 | $19.06 | 8,800 |
| 10:22 AM | $19.18 | Down $ -0.04 | $19.22 | $19.16 | 18,200 |
| 10:21 AM | $19.22 | Up $0.18 | $19.24 | $19.06 | 33,200 |
| 10:20 AM | $19.04 | Down $ -0.03 | $19.09 | $19.04 | 29,500 |
| 10:19 AM | $19.07 | Down $ -0.09 | $19.20 | $19.07 | 41,900 |
| 10:18 AM | $19.16 | Down $ -0.06 | $19.23 | $19.13 | 50,400 |
| 10:17 AM | $19.22 | Down $ -0.04 | $19.25 | $19.20 | 48,000 |
| 10:16 AM | $19.26 | Down $ -0.03 | $19.30 | $19.26 | 12,400 |
| 10:15 AM | $19.28 | Down $ -0.07 | $19.35 | $19.28 | 32,300 |
| 10:14 AM | $19.35 | Up $0.02 | $19.36 | $19.31 | 23,800 |
| 10:13 AM | $19.33 | Down $ -0.07 | $19.44 | $19.25 | 55,900 |
| 10:12 AM | $19.40 | Down $ -0.07 | $19.48 | $19.36 | 66,100 |
| 10:11 AM | $19.47 | Down $ -0.12 | $19.62 | $19.46 | 181,300 |
| 10:10 AM | $19.59 | Down $ -0.07 | $19.66 | $19.57 | 27,900 |
| 10:09 AM | $19.66 | Down $ -0.01 | $19.70 | $19.64 | 23,400 |
| 10:08 AM | $19.67 | Down $ -0.11 | $19.78 | $19.67 | 36,000 |
| 10:07 AM | $19.78 | Up $0.04 | $19.78 | $19.71 | 10,400 |
| 10:06 AM | $19.74 | Down $ -0.06 | $19.82 | $19.72 | 37,300 |
| 10:05 AM | $19.80 | Down $ -0.06 | $19.90 | $19.79 | 19,900 |
| 10:04 AM | $19.86 | Up $0.05 | $19.89 | $19.80 | 30,600 |
| 10:03 AM | $19.81 | Down $ -0.10 | $19.91 | $19.79 | 25,000 |
| 10:02 AM | $19.91 | Up $0.09 | $19.91 | $19.82 | 46,100 |
| 10:01 AM | $19.82 | Down $ -0.11 | $19.95 | $19.78 | 107,900 |
| 10:00 AM | $19.93 | Up $0.00 | $19.96 | $19.90 | 77,000 |
| 09:59 AM | $19.93 | Down $ -0.02 | $19.97 | $19.92 | 95,800 |
| 09:58 AM | $19.95 | Down $ -0.04 | $19.99 | $19.90 | 33,800 |
| 09:57 AM | $19.99 | Up $0.03 | $20.02 | $19.94 | 44,700 |
| 09:56 AM | $19.96 | Down $ -0.06 | $20.03 | $19.95 | 33,700 |
| 09:55 AM | $20.02 | Up $0.02 | $20.03 | $19.97 | 21,600 |
| 09:54 AM | $20.00 | Up $0.04 | $20.04 | $19.95 | 96,400 |
| 09:53 AM | $19.96 | Up $0.04 | $20.01 | $19.90 | 73,900 |
| 09:52 AM | $19.93 | Up $0.02 | $19.95 | $19.87 | 12,700 |
| 09:51 AM | $19.91 | Down $ -0.10 | $20.00 | $19.85 | 17,200 |
| 09:50 AM | $20.01 | Down $ -0.02 | $20.05 | $19.98 | 11,000 |
| 09:49 AM | $20.03 | Up $0.04 | $20.07 | $20.00 | 19,200 |
| 09:48 AM | $19.99 | Up $0.01 | $20.00 | $19.97 | 58,100 |
| 09:47 AM | $19.98 | Down $ -0.13 | $20.09 | $19.96 | 50,200 |
| 09:46 AM | $20.11 | Down $ -0.04 | $20.18 | $20.09 | 33,100 |
| 09:45 AM | $20.15 | Down $ -0.05 | $20.25 | $20.15 | 81,200 |
| 09:44 AM | $20.20 | Up $0.04 | $20.22 | $20.14 | 26,000 |
| 09:43 AM | $20.16 | Down $ -0.02 | $20.21 | $20.15 | 30,600 |
| 09:42 AM | $20.18 | Up $0.09 | $20.21 | $20.03 | 31,400 |
| 09:41 AM | $20.09 | Down $ -0.09 | $20.22 | $20.07 | 31,200 |
| 09:40 AM | $20.18 | Down $ -0.01 | $20.21 | $20.13 | 37,400 |
| 09:39 AM | $20.19 | Up $0.10 | $20.22 | $20.07 | 24,000 |
| 09:38 AM | $20.09 | Up $0.04 | $20.22 | $20.03 | 78,900 |
| 09:37 AM | $20.05 | Up $0.15 | $20.07 | $19.90 | 55,400 |
| 09:36 AM | $19.90 | Down $ -0.19 | $20.09 | $19.80 | 74,600 |
| 09:35 AM | $20.09 | Down $ -0.16 | $20.25 | $19.97 | 86,700 |
| 09:34 AM | $20.25 | Up $0.01 | $20.30 | $20.24 | 169,700 |
| 09:33 AM | $20.24 | Up $0.02 | $20.29 | $20.19 | 161,400 |
| 09:32 AM | $20.22 | Down $ -0.04 | $20.34 | $20.20 | 51,900 |
| 09:31 AM | $20.26 | Up $0.16 | $20.27 | $20.08 | 54,600 |
| 09:30 AM | $20.10 | Up $1.29 | $20.26 | $19.70 | 535,100 |
| Previous close | $18.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/01/2026 | $18.74 | $18.61 | $18.90 | $18.24 | 4,170,900 |
| 28/01/2026 | $18.81 | $18.84 | $18.97 | $18.54 | 3,142,400 |
| 27/01/2026 | $18.44 | $18.30 | $18.49 | $18.17 | 4,178,200 |
| 26/01/2026 | $17.72 | $17.93 | $17.99 | $17.46 | 3,819,200 |
| 23/01/2026 | $16.96 | $16.85 | $16.99 | $16.75 | 3,533,900 |
| 22/01/2026 | $16.19 | $16.19 | $16.37 | $16.15 | 1,928,700 |
| 21/01/2026 | $16.40 | $16.48 | $16.65 | $16.37 | 2,754,000 |
| 20/01/2026 | $16.08 | $16.01 | $16.15 | $15.96 | 2,012,900 |
| 19/01/2026 | $16.20 | $16.13 | $16.20 | $16.01 | 806,800 |
| 16/01/2026 | $15.70 | $15.63 | $15.87 | $15.51 | 1,838,300 |
| 15/01/2026 | $16.42 | $16.60 | $16.64 | $16.32 | 1,712,400 |
| 14/01/2026 | $16.77 | $16.61 | $16.80 | $16.39 | 2,485,500 |
| 13/01/2026 | $16.59 | $16.59 | $16.61 | $16.43 | 2,261,500 |
| 12/01/2026 | $16.72 | $16.74 | $16.81 | $16.51 | 2,413,400 |
| 09/01/2026 | $16.23 | $16.28 | $16.43 | $16.12 | 1,114,100 |
| 08/01/2026 | $15.90 | $15.83 | $15.94 | $15.69 | 1,642,500 |
| 07/01/2026 | $16.09 | $16.22 | $16.23 | $15.92 | 2,009,900 |
| 06/01/2026 | $16.67 | $16.63 | $16.80 | $16.48 | 2,479,800 |
| 05/01/2026 | $16.61 | $16.62 | $16.94 | $16.55 | 2,280,700 |
| 02/01/2026 | $16.04 | $15.84 | $16.11 | $15.83 | 1,139,800 |
| 31/12/2025 | $15.61 | $15.80 | $15.83 | $15.61 | 877,000 |
| 30/12/2025 | $15.83 | $15.99 | $16.02 | $15.83 | 2,054,700 |
| 29/12/2025 | $15.63 | $15.73 | $15.75 | $15.52 | 1,273,400 |
| 24/12/2025 | $15.65 | $15.50 | $15.66 | $15.50 | 396,000 |
| 23/12/2025 | $15.93 | $15.90 | $15.96 | $15.77 | 1,831,900 |
| 22/12/2025 | $15.45 | $15.43 | $15.49 | $15.18 | 3,024,100 |
| 19/12/2025 | $14.54 | $14.56 | $14.62 | $14.45 | 6,047,100 |
| 18/12/2025 | $13.72 | $13.69 | $13.81 | $13.52 | 2,197,000 |
| 17/12/2025 | $13.46 | $13.71 | $13.76 | $13.44 | 1,246,700 |
| 16/12/2025 | $13.45 | $13.43 | $13.54 | $13.34 | 2,603,500 |
Graphs are not available, please refer to the detailed table