Find a quote
IVANHOE MINES LTD
11.73 Down -0.61 (-5.20 %)
Delayed : 2026/09/15 15:51:05
- Previous close $12.34
- Opening $12.36
- Today High $12.41
- Today Low $11.69
- Price Bid $11.72
- Price Ask $11.72
- 52 Weeks High $18.90
- 52 Weeks Low $9.45
- Size Bid 296
- Size Ask 9
- Volume 3,910,146
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:51 PM | $11.73 | Up $0.01 | $11.73 | $11.72 | 40,900 |
| 03:50 PM | $11.72 | Up $0.01 | $11.73 | $11.71 | 94,500 |
| 03:49 PM | $11.71 | Up $0.00 | $11.72 | $11.70 | 35,500 |
| 03:48 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 30,300 |
| 03:47 PM | $11.71 | Down $ -0.01 | $11.73 | $11.71 | 32,700 |
| 03:46 PM | $11.72 | Down $0.00 | $11.73 | $11.72 | 8,200 |
| 03:45 PM | $11.73 | Up $0.00 | $11.73 | $11.72 | 7,300 |
| 03:44 PM | $11.73 | Down $ -0.01 | $11.73 | $11.73 | 11,500 |
| 03:43 PM | $11.73 | Up $0.02 | $11.73 | $11.71 | 72,100 |
| 03:42 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 5,500 |
| 03:41 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 4,600 |
| 03:40 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 13,900 |
| 03:39 PM | $11.71 | Down $0.00 | $11.72 | $11.71 | 18,700 |
| 03:38 PM | $11.72 | Up $0.00 | $11.72 | $11.71 | 1,900 |
| 03:37 PM | $11.72 | Up $0.02 | $11.72 | $11.70 | 109,800 |
| 03:36 PM | $11.70 | Down $ -0.01 | $11.72 | $11.70 | 28,300 |
| 03:35 PM | $11.71 | Down $0.00 | $11.72 | $11.71 | 1,100 |
| 03:34 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 1,200 |
| 03:33 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 45,400 |
| 03:32 PM | $11.71 | Down $0.00 | $11.72 | $11.71 | 3,200 |
| 03:31 PM | $11.72 | Up $0.00 | $11.72 | $11.71 | 5,400 |
| 03:30 PM | $11.71 | Down $ -0.01 | $11.73 | $11.71 | 10,400 |
| 03:29 PM | $11.72 | Up $0.00 | $11.73 | $11.72 | 8,800 |
| 03:28 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 2,700 |
| 03:27 PM | $11.72 | Up $0.00 | $11.73 | $11.72 | 5,300 |
| 03:26 PM | $11.72 | Down $ -0.01 | $11.74 | $11.72 | 13,400 |
| 03:25 PM | $11.73 | Up $0.00 | $11.74 | $11.73 | 7,300 |
| 03:24 PM | $11.73 | Up $0.00 | $11.74 | $11.72 | 17,800 |
| 03:23 PM | $11.73 | Up $0.00 | $11.74 | $11.73 | 3,200 |
| 03:22 PM | $11.73 | Up $0.00 | $11.73 | $11.73 | 3,200 |
| 03:21 PM | $11.73 | Up $0.00 | $11.74 | $11.73 | 7,900 |
| 03:20 PM | $11.73 | Down $ -0.01 | $11.74 | $11.73 | 10,700 |
| 03:19 PM | $11.74 | Down $ -0.01 | $11.75 | $11.74 | 2,600 |
| 03:18 PM | $11.75 | Up $0.01 | $11.75 | $11.74 | 14,900 |
| 03:17 PM | $11.74 | Down $ -0.01 | $11.76 | $11.73 | 43,200 |
| 03:16 PM | $11.75 | Up $0.00 | $11.76 | $11.75 | 3,200 |
| 03:15 PM | $11.75 | Down $ -0.01 | $11.75 | $11.75 | 12,400 |
| 03:14 PM | $11.76 | Down $0.00 | $11.77 | $11.76 | 16,700 |
| 03:13 PM | $11.76 | Down $ -0.01 | $11.77 | $11.76 | 6,100 |
| 03:12 PM | $11.77 | Up $0.00 | $11.78 | $11.77 | 600 |
| 03:11 PM | $11.77 | Up $0.00 | $11.77 | $11.76 | 17,200 |
| 03:10 PM | $11.77 | Down $ -0.02 | $11.79 | $11.76 | 24,700 |
| 03:09 PM | $11.79 | Up $0.00 | $11.79 | $11.79 | 5,500 |
| 03:08 PM | $11.79 | Down $ -0.02 | $11.79 | $11.78 | 9,900 |
| 03:07 PM | $11.80 | Down $0.00 | $11.81 | $11.80 | 14,200 |
| 03:06 PM | $11.81 | Up $0.01 | $11.81 | $11.80 | 7,100 |
| 03:05 PM | $11.80 | Down $ -0.02 | $11.81 | $11.79 | 31,500 |
| 03:04 PM | $11.81 | Up $0.01 | $11.81 | $11.80 | 15,400 |
| 03:03 PM | $11.80 | Up $0.00 | $11.80 | $11.80 | 2,900 |
| 03:02 PM | $11.80 | Down $ -0.01 | $11.81 | $11.80 | 6,700 |
| 03:01 PM | $11.81 | Up $0.00 | $11.81 | $11.81 | 1,600 |
| 03:00 PM | $11.81 | Up $0.00 | $11.81 | $11.81 | 900 |
| 02:59 PM | $11.81 | Down $ -0.01 | $11.83 | $11.81 | 25,400 |
| 02:58 PM | $11.82 | Up $0.00 | $11.83 | $11.82 | 800 |
| 02:57 PM | $11.82 | Up $0.00 | $11.82 | $11.82 | 100 |
| 02:55 PM | $11.82 | Up $0.00 | $11.83 | $11.82 | 900 |
| 02:55 PM | $11.82 | Up $0.00 | $11.83 | $11.82 | 0 |
| 02:54 PM | $11.82 | Up $0.00 | $11.83 | $11.82 | 23,000 |
| 02:53 PM | $11.82 | Down $0.00 | $11.82 | $11.82 | 100 |
| 02:52 PM | $11.83 | Down $ -0.01 | $11.85 | $11.83 | 14,100 |
| 02:51 PM | $11.84 | Down $0.00 | $11.84 | $11.83 | 1,000 |
| 02:50 PM | $11.84 | Up $0.01 | $11.84 | $11.83 | 11,200 |
| 02:49 PM | $11.83 | Up $0.01 | $11.83 | $11.83 | 400 |
| 02:48 PM | $11.83 | Up $0.01 | $11.83 | $11.82 | 2,700 |
| 02:47 PM | $11.82 | Up $0.00 | $11.82 | $11.81 | 300 |
| 02:46 PM | $11.81 | Up $0.01 | $11.81 | $11.79 | 10,900 |
| 02:45 PM | $11.80 | Down $0.00 | $11.80 | $11.79 | 8,600 |
| 02:44 PM | $11.81 | Down $ -0.01 | $11.81 | $11.81 | 300 |
| 02:43 PM | $11.81 | Down $ -0.01 | $11.82 | $11.81 | 16,900 |
| 02:42 PM | $11.82 | Down $ -0.02 | $11.84 | $11.82 | 7,300 |
| 02:41 PM | $11.84 | Up $0.02 | $11.84 | $11.83 | 22,100 |
| 02:38 PM | $11.82 | Down $ -0.01 | $11.83 | $11.82 | 11,600 |
| 02:38 PM | $11.82 | Up $0.00 | $11.83 | $11.82 | 0 |
| 02:38 PM | $11.82 | Up $0.00 | $11.83 | $11.82 | 0 |
| 02:37 PM | $11.83 | Up $0.01 | $11.83 | $11.82 | 18,500 |
| 02:36 PM | $11.83 | Up $0.00 | $11.83 | $11.83 | 1,700 |
| 02:35 PM | $11.83 | Up $0.00 | $11.83 | $11.82 | 1,600 |
| 02:34 PM | $11.82 | Up $0.00 | $11.83 | $11.82 | 1,100 |
| 02:33 PM | $11.82 | Down $0.00 | $11.83 | $11.82 | 9,400 |
| 02:32 PM | $11.83 | Up $0.00 | $11.83 | $11.82 | 1,300 |
| 02:31 PM | $11.83 | Up $0.00 | $11.83 | $11.83 | 1,300 |
| 02:30 PM | $11.83 | Down $ -0.01 | $11.83 | $11.83 | 2,800 |
| 02:29 PM | $11.84 | Up $0.01 | $11.84 | $11.83 | 3,300 |
| 02:28 PM | $11.83 | Down $ -0.01 | $11.84 | $11.83 | 13,300 |
| 02:27 PM | $11.84 | Up $0.00 | $11.84 | $11.83 | 1,000 |
| 02:26 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 300 |
| 02:24 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 1,600 |
| 02:24 PM | $11.84 | Up $0.00 | $11.84 | $11.84 | 0 |
| 02:23 PM | $11.84 | Up $0.02 | $11.84 | $11.83 | 3,000 |
| 02:22 PM | $11.82 | Up $0.00 | $11.82 | $11.82 | 1,500 |
| 02:21 PM | $11.82 | Down $0.00 | $11.85 | $11.82 | 40,000 |
| 02:20 PM | $11.83 | Up $0.00 | $11.83 | $11.83 | 5,500 |
| 02:19 PM | $11.83 | Up $0.01 | $11.83 | $11.82 | 6,400 |
| 02:18 PM | $11.82 | Down $ -0.01 | $11.82 | $11.82 | 8,300 |
| 02:17 PM | $11.82 | Up $0.00 | $11.82 | $11.82 | 10,400 |
| 02:16 PM | $11.82 | Down $ -0.02 | $11.83 | $11.82 | 13,200 |
| 02:15 PM | $11.84 | Up $0.01 | $11.84 | $11.83 | 6,000 |
| 02:14 PM | $11.83 | Down $ -0.01 | $11.83 | $11.83 | 3,000 |
| 02:13 PM | $11.84 | Up $0.00 | $11.85 | $11.84 | 11,800 |
| 02:12 PM | $11.84 | Up $0.01 | $11.84 | $11.83 | 700 |
| 02:11 PM | $11.83 | Down $ -0.02 | $11.84 | $11.83 | 11,400 |
| 02:10 PM | $11.85 | Up $0.02 | $11.85 | $11.84 | 16,100 |
| 02:09 PM | $11.83 | Up $0.02 | $11.83 | $11.82 | 15,900 |
| 02:08 PM | $11.82 | Up $0.01 | $11.82 | $11.81 | 36,500 |
| 02:07 PM | $11.81 | Up $0.00 | $11.81 | $11.81 | 400 |
| 02:06 PM | $11.80 | Down $0.00 | $11.81 | $11.80 | 600 |
| 02:05 PM | $11.81 | Up $0.02 | $11.81 | $11.79 | 14,500 |
| 02:04 PM | $11.79 | Up $0.00 | $11.80 | $11.79 | 600 |
| 02:03 PM | $11.79 | Down $ -0.01 | $11.80 | $11.79 | 300 |
| 02:02 PM | $11.80 | Up $0.00 | $11.80 | $11.80 | 300 |
| 02:01 PM | $11.80 | Down $ -0.01 | $11.80 | $11.80 | 9,600 |
| 02:00 PM | $11.81 | Down $0.00 | $11.81 | $11.81 | 6,400 |
| 01:59 PM | $11.82 | Down $ -0.01 | $11.82 | $11.82 | 300 |
| 01:58 PM | $11.82 | Down $0.00 | $11.82 | $11.82 | 15,100 |
| 01:57 PM | $11.83 | Up $0.00 | $11.83 | $11.83 | 7,200 |
| 01:56 PM | $11.83 | Up $0.01 | $11.83 | $11.82 | 34,200 |
| 01:55 PM | $11.82 | Up $0.00 | $11.82 | $11.81 | 1,200 |
| 01:54 PM | $11.81 | Up $0.00 | $11.81 | $11.81 | 3,500 |
| 01:53 PM | $11.81 | Down $0.00 | $11.82 | $11.81 | 15,400 |
| 01:52 PM | $11.82 | Up $0.00 | $11.82 | $11.82 | 3,400 |
| 01:51 PM | $11.82 | Down $ -0.01 | $11.82 | $11.82 | 9,900 |
| 01:50 PM | $11.82 | Up $0.01 | $11.82 | $11.82 | 27,000 |
| 01:49 PM | $11.82 | Up $0.00 | $11.82 | $11.82 | 100 |
| 01:48 PM | $11.82 | Up $0.02 | $11.82 | $11.80 | 13,700 |
| 01:47 PM | $11.80 | Down $ -0.01 | $11.80 | $11.80 | 1,300 |
| 01:46 PM | $11.80 | Up $0.01 | $11.81 | $11.79 | 16,300 |
| 01:45 PM | $11.79 | Up $0.00 | $11.79 | $11.79 | 100 |
| 01:44 PM | $11.79 | Down $ -0.01 | $11.80 | $11.79 | 2,800 |
| 01:43 PM | $11.80 | Down $ -0.01 | $11.80 | $11.80 | 200 |
| 01:42 PM | $11.80 | Up $0.01 | $11.80 | $11.79 | 2,400 |
| 01:41 PM | $11.79 | Down $ -0.02 | $11.81 | $11.79 | 16,200 |
| 01:40 PM | $11.81 | Up $0.01 | $11.81 | $11.80 | 6,400 |
| 01:39 PM | $11.80 | Down $ -0.01 | $11.80 | $11.80 | 400 |
| 01:38 PM | $11.80 | Up $0.01 | $11.80 | $11.80 | 800 |
| 01:37 PM | $11.80 | Up $0.01 | $11.80 | $11.78 | 17,600 |
| 01:36 PM | $11.79 | Up $0.00 | $11.79 | $11.78 | 900 |
| 01:35 PM | $11.79 | Up $0.01 | $11.79 | $11.78 | 900 |
| 01:34 PM | $11.78 | Down $ -0.01 | $11.79 | $11.78 | 500 |
| 01:33 PM | $11.79 | Up $0.00 | $11.79 | $11.78 | 400 |
| 01:32 PM | $11.79 | Up $0.01 | $11.79 | $11.79 | 800 |
| 01:31 PM | $11.78 | Up $0.00 | $11.78 | $11.78 | 800 |
| 01:30 PM | $11.78 | Up $0.00 | $11.78 | $11.78 | 1,700 |
| 01:29 PM | $11.78 | Down $ -0.01 | $11.78 | $11.78 | 1,300 |
| 01:28 PM | $11.79 | Up $0.00 | $11.79 | $11.79 | 2,500 |
| 01:27 PM | $11.79 | Down $ -0.01 | $11.79 | $11.79 | 1,600 |
| 01:26 PM | $11.80 | Up $0.01 | $11.81 | $11.80 | 6,900 |
| 01:25 PM | $11.79 | Down $ -0.01 | $11.79 | $11.79 | 2,900 |
| 01:24 PM | $11.80 | Up $0.00 | $11.80 | $11.80 | 1,900 |
| 01:23 PM | $11.80 | Down $ -0.02 | $11.83 | $11.79 | 14,400 |
| 01:22 PM | $11.82 | Down $0.00 | $11.82 | $11.82 | 500 |
| 01:21 PM | $11.83 | Down $ -0.04 | $11.86 | $11.83 | 14,600 |
| 01:20 PM | $11.86 | Up $0.04 | $11.87 | $11.83 | 23,800 |
| 01:19 PM | $11.83 | Up $0.01 | $11.83 | $11.82 | 3,400 |
| 01:18 PM | $11.81 | Up $0.03 | $11.81 | $11.79 | 20,100 |
| 01:17 PM | $11.78 | Up $0.03 | $11.79 | $11.75 | 34,900 |
| 01:16 PM | $11.75 | Up $0.00 | $11.76 | $11.75 | 200 |
| 01:15 PM | $11.75 | Up $0.00 | $11.75 | $11.75 | 14,700 |
| 01:14 PM | $11.75 | Up $0.02 | $11.75 | $11.74 | 4,700 |
| 01:13 PM | $11.73 | Up $0.00 | $11.73 | $11.73 | 800 |
| 01:12 PM | $11.73 | Up $0.00 | $11.73 | $11.73 | 2,000 |
| 01:11 PM | $11.73 | Up $0.00 | $11.73 | $11.72 | 2,500 |
| 01:10 PM | $11.73 | Up $0.01 | $11.74 | $11.72 | 5,000 |
| 01:09 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 6,600 |
| 01:08 PM | $11.72 | Up $0.00 | $11.72 | $11.72 | 700 |
| 01:07 PM | $11.72 | Up $0.02 | $11.72 | $11.69 | 15,400 |
| 01:06 PM | $11.70 | Up $0.01 | $11.70 | $11.69 | 19,800 |
| 01:05 PM | $11.69 | Down $ -0.01 | $11.70 | $11.69 | 2,900 |
| 01:04 PM | $11.70 | Down $ -0.01 | $11.71 | $11.70 | 56,200 |
| 01:03 PM | $11.71 | Down $ -0.04 | $11.74 | $11.71 | 32,700 |
| 01:02 PM | $11.75 | Down $ -0.01 | $11.76 | $11.75 | 8,800 |
| 01:01 PM | $11.76 | Up $0.00 | $11.76 | $11.76 | 200 |
| 01:00 PM | $11.76 | Up $0.01 | $11.76 | $11.76 | 100 |
| 12:59 PM | $11.75 | Up $0.00 | $11.75 | $11.75 | 200 |
| 12:57 PM | $11.75 | Up $0.00 | $11.75 | $11.75 | 4,400 |
| 12:57 PM | $11.75 | Up $0.00 | $11.75 | $11.75 | 0 |
| 12:56 PM | $11.75 | Down $ -0.01 | $11.76 | $11.75 | 23,600 |
| 12:55 PM | $11.76 | Up $0.00 | $11.76 | $11.76 | 6,300 |
| 12:54 PM | $11.76 | Down $0.00 | $11.76 | $11.76 | 6,400 |
| 12:53 PM | $11.76 | Up $0.00 | $11.76 | $11.76 | 25,100 |
| 12:52 PM | $11.76 | Up $0.00 | $11.76 | $11.76 | 1,100 |
| 12:51 PM | $11.76 | Up $0.00 | $11.76 | $11.76 | 2,600 |
| 12:50 PM | $11.76 | Down $0.00 | $11.76 | $11.76 | 13,100 |
| 12:49 PM | $11.76 | Up $0.01 | $11.76 | $11.76 | 300 |
| 12:47 PM | $11.75 | Up $0.00 | $11.76 | $11.75 | 800 |
| 12:47 PM | $11.75 | Up $0.00 | $11.76 | $11.75 | 0 |
| 12:46 PM | $11.75 | Up $0.01 | $11.75 | $11.75 | 10,000 |
| 12:45 PM | $11.74 | Up $0.01 | $11.74 | $11.73 | 17,100 |
| 12:44 PM | $11.73 | Up $0.00 | $11.74 | $11.73 | 1,400 |
| 12:43 PM | $11.73 | Up $0.00 | $11.73 | $11.73 | 1,300 |
| 12:42 PM | $11.73 | Up $0.00 | $11.73 | $11.73 | 2,000 |
| 12:41 PM | $11.73 | Up $0.00 | $11.74 | $11.73 | 4,000 |
| 12:40 PM | $11.73 | Down $ -0.03 | $11.76 | $11.73 | 30,500 |
| 12:39 PM | $11.76 | Up $0.00 | $11.76 | $11.76 | 100 |
| 12:38 PM | $11.76 | Up $0.00 | $11.76 | $11.75 | 22,200 |
| 12:37 PM | $11.76 | Up $0.01 | $11.76 | $11.75 | 700 |
| 12:36 PM | $11.75 | Down $ -0.01 | $11.76 | $11.75 | 6,200 |
| 12:35 PM | $11.76 | Up $0.01 | $11.76 | $11.75 | 11,900 |
| 12:34 PM | $11.75 | Down $ -0.01 | $11.76 | $11.75 | 10,600 |
| 12:33 PM | $11.76 | Down $ -0.01 | $11.78 | $11.76 | 3,100 |
| 12:32 PM | $11.77 | Down $ -0.01 | $11.78 | $11.77 | 10,200 |
| 12:31 PM | $11.78 | Down $ -0.03 | $11.80 | $11.78 | 10,400 |
| 12:30 PM | $11.81 | Up $0.00 | $11.81 | $11.81 | 700 |
| 12:29 PM | $11.81 | Down $ -0.01 | $11.81 | $11.81 | 4,300 |
| 12:28 PM | $11.81 | Up $0.00 | $11.81 | $11.81 | 1,300 |
| 12:26 PM | $11.81 | Down $ -0.01 | $11.82 | $11.80 | 26,400 |
| 12:26 PM | $11.81 | Up $0.00 | $11.82 | $11.80 | 0 |
| 12:25 PM | $11.83 | Down $ -0.01 | $11.83 | $11.83 | 2,200 |
| 12:24 PM | $11.83 | Up $0.00 | $11.84 | $11.83 | 25,900 |
| 12:23 PM | $11.83 | Up $0.01 | $11.83 | $11.83 | 7,900 |
| 12:22 PM | $11.82 | Down $ -0.04 | $11.86 | $11.82 | 18,700 |
| 12:21 PM | $11.87 | Down $0.00 | $11.88 | $11.87 | 7,000 |
| 12:20 PM | $11.87 | Up $0.01 | $11.88 | $11.87 | 6,100 |
| 12:19 PM | $11.86 | Up $0.01 | $11.86 | $11.85 | 3,800 |
| 12:18 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 2,900 |
| 12:17 PM | $11.85 | Up $0.00 | $11.85 | $11.85 | 6,500 |
| 12:16 PM | $11.85 | Up $0.01 | $11.85 | $11.84 | 16,500 |
| 12:15 PM | $11.84 | Up $0.05 | $11.84 | $11.80 | 79,600 |
| 12:14 PM | $11.79 | Up $0.00 | $11.79 | $11.79 | 900 |
| 12:13 PM | $11.79 | Up $0.00 | $11.79 | $11.79 | 3,900 |
| 12:12 PM | $11.79 | Up $0.01 | $11.79 | $11.77 | 31,900 |
| 12:11 PM | $11.78 | Down $ -0.01 | $11.79 | $11.78 | 7,200 |
| 12:10 PM | $11.79 | Up $0.00 | $11.80 | $11.79 | 13,400 |
| 12:09 PM | $11.79 | Up $0.01 | $11.79 | $11.78 | 5,600 |
| 12:08 PM | $11.78 | Up $0.01 | $11.78 | $11.77 | 9,400 |
| 12:07 PM | $11.77 | Up $0.01 | $11.77 | $11.77 | 2,500 |
| 12:06 PM | $11.76 | Up $0.00 | $11.77 | $11.76 | 1,500 |
| 12:05 PM | $11.76 | Up $0.00 | $11.77 | $11.76 | 19,900 |
| 12:04 PM | $11.76 | Down $0.00 | $11.76 | $11.76 | 100 |
| 12:03 PM | $11.76 | Up $0.01 | $11.76 | $11.76 | 100 |
| 12:02 PM | $11.75 | Up $0.01 | $11.75 | $11.75 | 1,600 |
| 12:01 PM | $11.74 | Up $0.02 | $11.74 | $11.73 | 12,100 |
| 12:00 PM | $11.72 | Down $ -0.01 | $11.73 | $11.72 | 2,900 |
| 11:59 AM | $11.74 | Down $ -0.02 | $11.75 | $11.73 | 9,900 |
| 11:58 AM | $11.75 | Up $0.01 | $11.75 | $11.75 | 1,000 |
| 11:57 AM | $11.74 | Up $0.00 | $11.74 | $11.74 | 100 |
| 11:56 AM | $11.74 | Down $ -0.02 | $11.76 | $11.74 | 8,500 |
| 11:55 AM | $11.76 | Up $0.03 | $11.76 | $11.74 | 12,100 |
| 11:54 AM | $11.73 | Down $ -0.01 | $11.74 | $11.73 | 2,600 |
| 11:53 AM | $11.74 | Up $0.00 | $11.74 | $11.74 | 2,400 |
| 11:52 AM | $11.74 | Down $ -0.01 | $11.76 | $11.74 | 23,200 |
| 11:51 AM | $11.75 | Down $ -0.02 | $11.77 | $11.73 | 55,000 |
| 11:50 AM | $11.77 | Up $0.02 | $11.77 | $11.75 | 27,200 |
| 11:49 AM | $11.75 | Up $0.00 | $11.76 | $11.75 | 7,500 |
| 11:48 AM | $11.75 | Up $0.00 | $11.75 | $11.75 | 900 |
| 11:47 AM | $11.75 | Down $ -0.01 | $11.77 | $11.75 | 7,600 |
| 11:46 AM | $11.76 | Down $ -0.01 | $11.76 | $11.75 | 4,800 |
| 11:45 AM | $11.77 | Up $0.01 | $11.77 | $11.76 | 700 |
| 11:44 AM | $11.76 | Down $ -0.02 | $11.78 | $11.76 | 11,100 |
| 11:43 AM | $11.78 | Up $0.00 | $11.78 | $11.78 | 6,700 |
| 11:42 AM | $11.78 | Down $ -0.01 | $11.80 | $11.78 | 45,100 |
| 11:41 AM | $11.79 | Down $0.00 | $11.79 | $11.78 | 2,700 |
| 11:40 AM | $11.79 | Up $0.01 | $11.79 | $11.78 | 5,600 |
| 11:39 AM | $11.78 | Down $ -0.01 | $11.78 | $11.78 | 11,600 |
| 11:38 AM | $11.79 | Up $0.01 | $11.80 | $11.79 | 16,100 |
| 11:36 AM | $11.78 | Up $0.00 | $11.78 | $11.78 | 600 |
| 11:36 AM | $11.78 | Up $0.00 | $11.78 | $11.78 | 0 |
| 11:35 AM | $11.78 | Up $0.00 | $11.79 | $11.78 | 2,600 |
| 11:34 AM | $11.78 | Up $0.02 | $11.79 | $11.76 | 13,300 |
| 11:33 AM | $11.76 | Up $0.00 | $11.77 | $11.76 | 9,600 |
| 11:32 AM | $11.76 | Down $ -0.01 | $11.77 | $11.76 | 1,200 |
| 11:31 AM | $11.77 | Down $ -0.01 | $11.78 | $11.77 | 6,800 |
| 11:30 AM | $11.78 | Up $0.00 | $11.78 | $11.78 | 500 |
| 11:29 AM | $11.78 | Down $0.00 | $11.78 | $11.77 | 1,100 |
| 11:27 AM | $11.78 | Up $0.00 | $11.78 | $11.78 | 1,900 |
| 11:27 AM | $11.78 | Up $0.00 | $11.78 | $11.78 | 0 |
| 11:26 AM | $11.78 | Down $ -0.01 | $11.78 | $11.78 | 9,400 |
| 11:25 AM | $11.79 | Up $0.00 | $11.79 | $11.79 | 3,000 |
| 11:24 AM | $11.79 | Up $0.01 | $11.79 | $11.78 | 1,800 |
| 11:23 AM | $11.78 | Up $0.01 | $11.78 | $11.77 | 7,400 |
| 11:22 AM | $11.77 | Up $0.00 | $11.79 | $11.77 | 22,300 |
| 11:21 AM | $11.77 | Down $ -0.01 | $11.78 | $11.76 | 8,100 |
| 11:20 AM | $11.78 | Up $0.01 | $11.78 | $11.77 | 500 |
| 11:19 AM | $11.77 | Up $0.00 | $11.77 | $11.77 | 100 |
| 11:18 AM | $11.77 | Up $0.00 | $11.77 | $11.76 | 4,700 |
| 11:17 AM | $11.77 | Up $0.01 | $11.78 | $11.76 | 5,800 |
| 11:16 AM | $11.76 | Up $0.00 | $11.76 | $11.75 | 6,200 |
| 11:15 AM | $11.76 | Down $ -0.01 | $11.77 | $11.76 | 5,100 |
| 11:14 AM | $11.77 | Up $0.01 | $11.78 | $11.76 | 14,200 |
| 11:13 AM | $11.76 | Down $ -0.02 | $11.78 | $11.75 | 14,000 |
| 11:12 AM | $11.78 | Down $ -0.01 | $11.79 | $11.78 | 600 |
| 11:11 AM | $11.79 | Up $0.01 | $11.79 | $11.78 | 2,200 |
| 11:10 AM | $11.78 | Up $0.00 | $11.79 | $11.78 | 1,900 |
| 11:09 AM | $11.78 | Down $ -0.01 | $11.79 | $11.78 | 3,600 |
| 11:08 AM | $11.79 | Down $0.00 | $11.79 | $11.78 | 500 |
| 11:07 AM | $11.79 | Up $0.00 | $11.79 | $11.78 | 800 |
| 11:06 AM | $11.79 | Up $0.00 | $11.79 | $11.78 | 600 |
| 11:05 AM | $11.79 | Up $0.01 | $11.79 | $11.78 | 1,500 |
| 11:04 AM | $11.78 | Up $0.01 | $11.78 | $11.78 | 4,700 |
| 11:03 AM | $11.77 | Up $0.02 | $11.77 | $11.75 | 6,700 |
| 11:02 AM | $11.75 | Down $ -0.02 | $11.77 | $11.75 | 6,300 |
| 11:01 AM | $11.77 | Down $ -0.01 | $11.78 | $11.76 | 12,700 |
| 11:00 AM | $11.78 | Up $0.05 | $11.78 | $11.74 | 18,900 |
| 10:59 AM | $11.73 | Down $0.00 | $11.74 | $11.73 | 3,300 |
| 10:58 AM | $11.74 | Up $0.00 | $11.74 | $11.74 | 500 |
| 10:57 AM | $11.74 | Up $0.00 | $11.74 | $11.72 | 800 |
| 10:56 AM | $11.73 | Down $ -0.01 | $11.75 | $11.73 | 17,100 |
| 10:55 AM | $11.74 | Down $ -0.03 | $11.77 | $11.74 | 19,700 |
| 10:54 AM | $11.77 | Up $0.02 | $11.77 | $11.76 | 15,700 |
| 10:53 AM | $11.75 | Down $ -0.01 | $11.76 | $11.75 | 8,600 |
| 10:52 AM | $11.76 | Up $0.00 | $11.77 | $11.76 | 1,900 |
| 10:51 AM | $11.76 | Down $ -0.02 | $11.78 | $11.76 | 28,800 |
| 10:50 AM | $11.78 | Down $ -0.01 | $11.78 | $11.78 | 2,900 |
| 10:49 AM | $11.79 | Up $0.01 | $11.79 | $11.78 | 16,500 |
| 10:48 AM | $11.78 | Down $ -0.02 | $11.80 | $11.78 | 3,300 |
| 10:47 AM | $11.80 | Down $0.00 | $11.81 | $11.80 | 4,400 |
| 10:46 AM | $11.81 | Up $0.02 | $11.81 | $11.79 | 23,600 |
| 10:45 AM | $11.79 | Down $ -0.03 | $11.81 | $11.79 | 49,800 |
| 10:44 AM | $11.82 | Down $ -0.01 | $11.82 | $11.80 | 18,500 |
| 10:43 AM | $11.82 | Down $ -0.02 | $11.86 | $11.82 | 18,300 |
| 10:42 AM | $11.84 | Up $0.01 | $11.84 | $11.83 | 4,400 |
| 10:41 AM | $11.83 | Down $ -0.02 | $11.86 | $11.83 | 19,000 |
| 10:40 AM | $11.85 | Up $0.00 | $11.85 | $11.85 | 2,600 |
| 10:39 AM | $11.85 | Down $ -0.03 | $11.88 | $11.85 | 24,400 |
| 10:38 AM | $11.88 | Down $ -0.01 | $11.90 | $11.88 | 9,600 |
| 10:37 AM | $11.89 | Down $ -0.02 | $11.91 | $11.88 | 5,600 |
| 10:36 AM | $11.91 | Up $0.00 | $11.91 | $11.91 | 2,800 |
| 10:35 AM | $11.91 | Up $0.01 | $11.92 | $11.91 | 4,300 |
| 10:34 AM | $11.90 | Up $0.00 | $11.91 | $11.89 | 7,600 |
| 10:33 AM | $11.90 | Up $0.02 | $11.90 | $11.89 | 700 |
| 10:32 AM | $11.88 | Up $0.00 | $11.88 | $11.87 | 4,700 |
| 10:31 AM | $11.88 | Up $0.01 | $11.90 | $11.87 | 9,000 |
| 10:30 AM | $11.88 | Down $ -0.03 | $11.90 | $11.88 | 15,000 |
| 10:29 AM | $11.90 | Down $ -0.02 | $11.91 | $11.89 | 7,900 |
| 10:28 AM | $11.92 | Up $0.00 | $11.92 | $11.92 | 100 |
| 10:27 AM | $11.92 | Down $ -0.01 | $11.92 | $11.92 | 3,300 |
| 10:26 AM | $11.93 | Up $0.02 | $11.93 | $11.91 | 3,400 |
| 10:25 AM | $11.91 | Down $ -0.01 | $11.91 | $11.91 | 4,200 |
| 10:24 AM | $11.91 | Up $0.03 | $11.91 | $11.88 | 6,300 |
| 10:23 AM | $11.88 | Down $0.00 | $11.89 | $11.88 | 18,300 |
| 10:22 AM | $11.89 | Down $ -0.03 | $11.90 | $11.88 | 12,500 |
| 10:21 AM | $11.91 | Down $ -0.01 | $11.91 | $11.91 | 17,600 |
| 10:20 AM | $11.92 | Down $ -0.01 | $11.93 | $11.92 | 3,700 |
| 10:19 AM | $11.93 | Up $0.01 | $11.94 | $11.93 | 4,700 |
| 10:18 AM | $11.92 | Down $ -0.01 | $11.93 | $11.92 | 2,200 |
| 10:17 AM | $11.93 | Up $0.02 | $11.93 | $11.90 | 14,300 |
| 10:16 AM | $11.91 | Down $ -0.03 | $11.95 | $11.91 | 27,300 |
| 10:15 AM | $11.94 | Up $0.01 | $11.94 | $11.93 | 300 |
| 10:14 AM | $11.93 | Up $0.01 | $11.94 | $11.93 | 4,800 |
| 10:13 AM | $11.92 | Up $0.00 | $11.93 | $11.92 | 12,500 |
| 10:12 AM | $11.92 | Up $0.00 | $11.93 | $11.92 | 16,900 |
| 10:11 AM | $11.92 | Down $ -0.02 | $11.94 | $11.91 | 49,800 |
| 10:10 AM | $11.94 | Up $0.00 | $11.94 | $11.91 | 3,600 |
| 10:09 AM | $11.94 | Down $ -0.04 | $11.99 | $11.93 | 53,600 |
| 10:08 AM | $11.99 | Up $0.00 | $11.99 | $11.99 | 1,300 |
| 10:07 AM | $11.98 | Up $0.00 | $11.99 | $11.98 | 6,800 |
| 10:06 AM | $11.98 | Up $0.00 | $11.99 | $11.97 | 12,700 |
| 10:05 AM | $11.98 | Down $ -0.01 | $12.01 | $11.98 | 17,800 |
| 10:04 AM | $11.99 | Down $ -0.03 | $12.02 | $11.99 | 48,500 |
| 10:03 AM | $12.02 | Down $ -0.03 | $12.04 | $12.02 | 11,600 |
| 10:02 AM | $12.05 | Up $0.00 | $12.06 | $12.05 | 13,600 |
| 10:01 AM | $12.05 | Down $ -0.01 | $12.08 | $12.05 | 21,500 |
| 10:00 AM | $12.06 | Up $0.01 | $12.08 | $12.06 | 4,800 |
| 09:59 AM | $12.06 | Down $ -0.02 | $12.07 | $12.05 | 4,800 |
| 09:58 AM | $12.07 | Up $0.01 | $12.07 | $12.06 | 2,300 |
| 09:57 AM | $12.06 | Up $0.02 | $12.06 | $12.04 | 17,200 |
| 09:56 AM | $12.04 | Up $0.00 | $12.04 | $12.04 | 7,300 |
| 09:55 AM | $12.04 | Up $0.00 | $12.04 | $12.03 | 24,300 |
| 09:54 AM | $12.04 | Down $ -0.02 | $12.05 | $12.03 | 14,400 |
| 09:53 AM | $12.06 | Down $ -0.04 | $12.10 | $12.06 | 17,600 |
| 09:52 AM | $12.09 | Down $ -0.02 | $12.10 | $12.09 | 4,300 |
| 09:51 AM | $12.11 | Down $ -0.01 | $12.11 | $12.11 | 1,300 |
| 09:50 AM | $12.12 | Up $0.02 | $12.12 | $12.10 | 27,300 |
| 09:49 AM | $12.10 | Down $ -0.01 | $12.11 | $12.10 | 300 |
| 09:48 AM | $12.11 | Down $0.00 | $12.12 | $12.11 | 7,000 |
| 09:47 AM | $12.11 | Up $0.00 | $12.12 | $12.10 | 6,000 |
| 09:46 AM | $12.11 | Down $ -0.02 | $12.13 | $12.11 | 33,100 |
| 09:45 AM | $12.13 | Up $0.00 | $12.13 | $12.13 | 100 |
| 09:44 AM | $12.13 | Up $0.00 | $12.14 | $12.13 | 1,300 |
| 09:43 AM | $12.13 | Up $0.01 | $12.13 | $12.12 | 9,600 |
| 09:42 AM | $12.12 | Up $0.00 | $12.14 | $12.12 | 6,700 |
| 09:41 AM | $12.12 | Down $ -0.02 | $12.14 | $12.12 | 600 |
| 09:40 AM | $12.14 | Down $ -0.03 | $12.17 | $12.14 | 33,100 |
| 09:39 AM | $12.17 | Down $ -0.01 | $12.18 | $12.17 | 1,400 |
| 09:38 AM | $12.18 | Down $ -0.03 | $12.20 | $12.18 | 6,100 |
| 09:37 AM | $12.21 | Up $0.02 | $12.22 | $12.21 | 2,000 |
| 09:36 AM | $12.20 | Up $0.01 | $12.20 | $12.16 | 10,000 |
| 09:35 AM | $12.19 | Down $ -0.02 | $12.21 | $12.19 | 1,600 |
| 09:34 AM | $12.21 | Up $0.03 | $12.21 | $12.17 | 7,600 |
| 09:33 AM | $12.18 | Down $ -0.03 | $12.21 | $12.15 | 22,600 |
| 09:32 AM | $12.21 | Down $ -0.11 | $12.32 | $12.21 | 6,800 |
| 09:31 AM | $12.33 | Down $ -0.09 | $12.40 | $12.29 | 15,800 |
| 09:30 AM | $12.41 | Up $0.07 | $12.41 | $12.36 | 16,200 |
| Previous close | $12.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/09/2026 | $12.34 | $12.37 | $12.56 | $12.32 | 1,904,500 |
| 11/09/2026 | $12.80 | $12.80 | $12.92 | $12.65 | 2,714,900 |
| 10/09/2026 | $12.77 | $12.79 | $12.89 | $12.72 | 3,291,600 |
| 09/09/2026 | $13.46 | $13.53 | $13.59 | $13.40 | 9,632,800 |
| 08/09/2026 | $13.29 | $13.11 | $13.33 | $13.08 | 3,741,600 |
| 04/09/2026 | $11.78 | $11.79 | $11.81 | $11.71 | 1,203,100 |
| 03/09/2026 | $11.66 | $11.48 | $11.67 | $11.47 | 1,381,400 |
| 02/09/2026 | $11.62 | $11.67 | $11.67 | $11.45 | 1,307,500 |
| 01/09/2026 | $11.40 | $11.52 | $11.57 | $11.33 | 2,437,900 |
| 31/08/2026 | $12.11 | $11.81 | $12.12 | $11.80 | 4,518,100 |
| 28/08/2026 | $12.10 | $12.18 | $12.19 | $12.02 | 1,724,100 |
| 27/08/2026 | $12.46 | $12.35 | $12.47 | $12.32 | 2,049,300 |
| 26/08/2026 | $12.43 | $12.38 | $12.51 | $12.34 | 1,482,900 |
| 25/08/2026 | $12.48 | $12.45 | $12.55 | $12.40 | 2,347,600 |
| 24/08/2026 | $12.15 | $11.99 | $12.15 | $11.99 | 1,602,100 |
| 21/08/2026 | $12.37 | $12.33 | $12.48 | $12.26 | 2,258,500 |
| 20/08/2026 | $11.42 | $11.35 | $11.43 | $11.26 | 4,878,500 |
| 19/08/2026 | $11.55 | $11.65 | $11.69 | $11.42 | 1,389,000 |
| 18/08/2026 | $11.21 | $11.16 | $11.26 | $11.04 | 1,981,600 |
| 17/08/2026 | $11.70 | $11.73 | $11.76 | $11.61 | 1,079,000 |
| 14/08/2026 | $11.41 | $11.46 | $11.49 | $11.34 | 1,609,100 |
| 13/08/2026 | $11.57 | $11.70 | $11.73 | $11.55 | 3,122,100 |
| 12/08/2026 | $11.83 | $11.84 | $11.88 | $11.78 | 1,610,500 |
| 11/08/2026 | $11.84 | $11.68 | $11.89 | $11.66 | 1,750,600 |
| 10/08/2026 | $11.72 | $11.62 | $11.77 | $11.59 | 1,611,100 |
| 07/08/2026 | $11.53 | $11.62 | $11.73 | $11.47 | 2,332,100 |
| 06/08/2026 | $11.39 | $11.37 | $11.49 | $11.34 | 3,070,900 |
| 05/08/2026 | $11.43 | $11.00 | $11.44 | $10.91 | 4,587,100 |
| 04/08/2026 | $10.83 | $10.69 | $10.89 | $10.64 | 2,740,700 |
| 31/07/2026 | $10.07 | $10.00 | $10.22 | $9.90 | 3,802,600 |
Graphs are not available, please refer to the detailed table