Find a quote
IVANHOE MINES LTD
13.45 Down -0.26 (-1.93 %)
Delayed : 2025/12/16 17:40:00
- Previous close $13.71
- Opening $13.40
- Today High $13.60
- Today Low $12.94
- Price Bid $13.39
- Price Ask $13.39
- 52 Weeks High $18.21
- 52 Weeks Low $8.76
- Size Bid 100
- Size Ask 108
- Volume 6,869,861
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $13.45 | Up $0.01 | $13.45 | $13.45 | 470,300 |
| 03:59 PM | $13.44 | Down $ -0.02 | $13.47 | $13.44 | 56,800 |
| 03:58 PM | $13.46 | Up $0.01 | $13.46 | $13.45 | 29,200 |
| 03:57 PM | $13.45 | Up $0.00 | $13.46 | $13.45 | 21,500 |
| 03:56 PM | $13.45 | Up $0.00 | $13.46 | $13.45 | 32,300 |
| 03:55 PM | $13.45 | Down $ -0.01 | $13.47 | $13.45 | 38,000 |
| 03:54 PM | $13.46 | Down $0.00 | $13.47 | $13.46 | 12,900 |
| 03:53 PM | $13.47 | Down $ -0.01 | $13.48 | $13.46 | 37,000 |
| 03:52 PM | $13.47 | Up $0.00 | $13.48 | $13.47 | 10,000 |
| 03:51 PM | $13.47 | Down $ -0.01 | $13.49 | $13.47 | 14,300 |
| 03:50 PM | $13.48 | Down $ -0.03 | $13.51 | $13.48 | 47,800 |
| 03:49 PM | $13.51 | Down $0.00 | $13.52 | $13.51 | 95,000 |
| 03:48 PM | $13.51 | Up $0.00 | $13.52 | $13.51 | 4,200 |
| 03:47 PM | $13.51 | Down $ -0.02 | $13.53 | $13.51 | 27,700 |
| 03:46 PM | $13.53 | Up $0.01 | $13.53 | $13.52 | 2,200 |
| 03:45 PM | $13.52 | Down $ -0.02 | $13.54 | $13.52 | 25,600 |
| 03:44 PM | $13.54 | Up $0.01 | $13.54 | $13.53 | 21,400 |
| 03:43 PM | $13.53 | Up $0.01 | $13.53 | $13.52 | 22,200 |
| 03:42 PM | $13.52 | Up $0.00 | $13.52 | $13.52 | 7,700 |
| 03:41 PM | $13.52 | Up $0.00 | $13.52 | $13.52 | 6,000 |
| 03:40 PM | $13.52 | Up $0.01 | $13.52 | $13.51 | 3,400 |
| 03:39 PM | $13.51 | Down $ -0.01 | $13.52 | $13.51 | 16,600 |
| 03:38 PM | $13.52 | Up $0.01 | $13.52 | $13.51 | 14,700 |
| 03:37 PM | $13.51 | Up $0.01 | $13.51 | $13.50 | 13,500 |
| 03:36 PM | $13.50 | Up $0.00 | $13.50 | $13.50 | 9,700 |
| 03:35 PM | $13.50 | Up $0.01 | $13.50 | $13.49 | 5,500 |
| 03:34 PM | $13.49 | Up $0.00 | $13.49 | $13.49 | 400 |
| 03:33 PM | $13.49 | Up $0.04 | $13.50 | $13.45 | 64,100 |
| 03:32 PM | $13.46 | Up $0.00 | $13.46 | $13.45 | 6,000 |
| 03:31 PM | $13.46 | Up $0.00 | $13.46 | $13.46 | 6,300 |
| 03:30 PM | $13.46 | Up $0.01 | $13.46 | $13.45 | 5,100 |
| 03:29 PM | $13.45 | Down $ -0.01 | $13.47 | $13.45 | 10,100 |
| 03:28 PM | $13.46 | Down $ -0.01 | $13.48 | $13.46 | 26,500 |
| 03:27 PM | $13.48 | Up $0.00 | $13.48 | $13.48 | 5,100 |
| 03:26 PM | $13.48 | Down $ -0.01 | $13.48 | $13.48 | 800 |
| 03:25 PM | $13.48 | Up $0.00 | $13.48 | $13.48 | 4,500 |
| 03:24 PM | $13.48 | Down $0.00 | $13.49 | $13.48 | 9,000 |
| 03:23 PM | $13.49 | Up $0.00 | $13.49 | $13.47 | 6,000 |
| 03:21 PM | $13.48 | Down $ -0.01 | $13.49 | $13.48 | 16,700 |
| 03:21 PM | $13.48 | Up $0.00 | $13.49 | $13.48 | 0 |
| 03:20 PM | $13.49 | Up $0.00 | $13.49 | $13.49 | 2,900 |
| 03:19 PM | $13.49 | Up $0.01 | $13.49 | $13.48 | 17,200 |
| 03:18 PM | $13.48 | Up $0.01 | $13.48 | $13.47 | 23,400 |
| 03:17 PM | $13.47 | Up $0.00 | $13.47 | $13.47 | 1,400 |
| 03:16 PM | $13.47 | Up $0.00 | $13.47 | $13.47 | 600 |
| 03:15 PM | $13.47 | Up $0.00 | $13.47 | $13.47 | 900 |
| 03:14 PM | $13.47 | Up $0.00 | $13.47 | $13.47 | 200 |
| 03:13 PM | $13.47 | Up $0.00 | $13.47 | $13.47 | 1,900 |
| 03:12 PM | $13.47 | Up $0.02 | $13.47 | $13.45 | 10,500 |
| 03:11 PM | $13.45 | Up $0.01 | $13.45 | $13.44 | 19,800 |
| 03:10 PM | $13.44 | Up $0.01 | $13.44 | $13.43 | 900 |
| 03:09 PM | $13.43 | Up $0.00 | $13.44 | $13.43 | 22,300 |
| 03:08 PM | $13.43 | Up $0.00 | $13.43 | $13.43 | 1,000 |
| 03:07 PM | $13.43 | Up $0.00 | $13.43 | $13.43 | 1,500 |
| 03:06 PM | $13.43 | Up $0.01 | $13.43 | $13.42 | 12,800 |
| 03:05 PM | $13.42 | Up $0.01 | $13.42 | $13.41 | 32,800 |
| 03:04 PM | $13.41 | Up $0.00 | $13.41 | $13.41 | 1,000 |
| 03:03 PM | $13.41 | Up $0.01 | $13.41 | $13.41 | 500 |
| 03:02 PM | $13.41 | Up $0.00 | $13.41 | $13.41 | 900 |
| 03:01 PM | $13.41 | Down $ -0.01 | $13.41 | $13.41 | 300 |
| 03:00 PM | $13.41 | Up $0.02 | $13.41 | $13.40 | 18,100 |
| 02:59 PM | $13.39 | Up $0.01 | $13.39 | $13.38 | 21,600 |
| 02:58 PM | $13.38 | Down $ -0.01 | $13.40 | $13.38 | 16,900 |
| 02:57 PM | $13.40 | Up $0.00 | $13.40 | $13.40 | 700 |
| 02:56 PM | $13.40 | Down $ -0.01 | $13.40 | $13.40 | 500 |
| 02:54 PM | $13.40 | Up $0.00 | $13.40 | $13.40 | 1,400 |
| 02:54 PM | $13.40 | Up $0.00 | $13.40 | $13.40 | 0 |
| 02:53 PM | $13.40 | Up $0.00 | $13.40 | $13.40 | 900 |
| 02:52 PM | $13.40 | Up $0.00 | $13.40 | $13.40 | 600 |
| 02:51 PM | $13.40 | Up $0.02 | $13.40 | $13.39 | 22,600 |
| 02:50 PM | $13.39 | Down $ -0.01 | $13.40 | $13.39 | 9,800 |
| 02:49 PM | $13.39 | Down $0.00 | $13.40 | $13.39 | 1,800 |
| 02:48 PM | $13.40 | Down $ -0.01 | $13.40 | $13.40 | 1,400 |
| 02:47 PM | $13.40 | Up $0.01 | $13.40 | $13.40 | 200 |
| 02:46 PM | $13.40 | Down $ -0.01 | $13.40 | $13.40 | 2,600 |
| 02:45 PM | $13.40 | Up $0.01 | $13.40 | $13.40 | 200 |
| 02:44 PM | $13.40 | Down $ -0.01 | $13.40 | $13.39 | 1,400 |
| 02:43 PM | $13.40 | Up $0.01 | $13.40 | $13.39 | 4,300 |
| 02:42 PM | $13.39 | Up $0.00 | $13.40 | $13.39 | 14,100 |
| 02:41 PM | $13.39 | Up $0.00 | $13.39 | $13.39 | 1,800 |
| 02:40 PM | $13.39 | Up $0.02 | $13.39 | $13.38 | 72,800 |
| 02:38 PM | $13.38 | Up $0.00 | $13.38 | $13.38 | 9,500 |
| 02:38 PM | $13.38 | Up $0.00 | $13.38 | $13.38 | 0 |
| 02:37 PM | $13.38 | Up $0.01 | $13.38 | $13.38 | 200 |
| 02:36 PM | $13.37 | Up $0.01 | $13.37 | $13.37 | 21,400 |
| 02:35 PM | $13.36 | Down $ -0.01 | $13.37 | $13.36 | 15,600 |
| 02:34 PM | $13.37 | Up $0.01 | $13.37 | $13.37 | 1,800 |
| 02:33 PM | $13.36 | Up $0.00 | $13.37 | $13.36 | 2,900 |
| 02:32 PM | $13.36 | Down $ -0.01 | $13.37 | $13.36 | 4,700 |
| 02:31 PM | $13.37 | Down $0.00 | $13.37 | $13.37 | 1,400 |
| 02:30 PM | $13.37 | Up $0.01 | $13.37 | $13.36 | 4,500 |
| 02:29 PM | $13.36 | Up $0.00 | $13.36 | $13.36 | 2,900 |
| 02:28 PM | $13.36 | Up $0.00 | $13.37 | $13.36 | 2,900 |
| 02:27 PM | $13.36 | Up $0.00 | $13.37 | $13.36 | 3,600 |
| 02:26 PM | $13.36 | Down $ -0.01 | $13.37 | $13.36 | 5,700 |
| 02:25 PM | $13.37 | Down $ -0.01 | $13.38 | $13.36 | 28,200 |
| 02:24 PM | $13.38 | Up $0.01 | $13.38 | $13.38 | 2,000 |
| 02:23 PM | $13.38 | Up $0.01 | $13.38 | $13.38 | 500 |
| 02:22 PM | $13.37 | Up $0.00 | $13.37 | $13.36 | 3,400 |
| 02:20 PM | $13.37 | Down $ -0.01 | $13.37 | $13.37 | 1,800 |
| 02:20 PM | $13.37 | Up $0.00 | $13.37 | $13.37 | 0 |
| 02:19 PM | $13.38 | Up $0.01 | $13.38 | $13.37 | 2,400 |
| 02:17 PM | $13.37 | Up $0.00 | $13.37 | $13.37 | 11,800 |
| 02:17 PM | $13.37 | Up $0.00 | $13.37 | $13.37 | 0 |
| 02:16 PM | $13.37 | Up $0.01 | $13.37 | $13.36 | 4,200 |
| 02:14 PM | $13.36 | Up $0.00 | $13.37 | $13.36 | 2,000 |
| 02:14 PM | $13.36 | Up $0.00 | $13.37 | $13.36 | 0 |
| 02:13 PM | $13.36 | Up $0.01 | $13.36 | $13.35 | 15,600 |
| 02:12 PM | $13.35 | Down $ -0.02 | $13.38 | $13.35 | 5,500 |
| 02:11 PM | $13.37 | Down $ -0.01 | $13.38 | $13.37 | 600 |
| 02:10 PM | $13.38 | Up $0.00 | $13.38 | $13.37 | 700 |
| 02:09 PM | $13.38 | Up $0.01 | $13.38 | $13.37 | 200 |
| 02:08 PM | $13.37 | Up $0.00 | $13.38 | $13.37 | 600 |
| 02:07 PM | $13.37 | Down $ -0.01 | $13.38 | $13.37 | 1,700 |
| 02:06 PM | $13.38 | Down $ -0.01 | $13.40 | $13.38 | 12,700 |
| 02:05 PM | $13.39 | Up $0.00 | $13.39 | $13.39 | 9,400 |
| 02:04 PM | $13.39 | Down $ -0.01 | $13.41 | $13.39 | 15,700 |
| 02:03 PM | $13.40 | Up $0.01 | $13.40 | $13.39 | 16,100 |
| 02:02 PM | $13.39 | Down $ -0.01 | $13.41 | $13.39 | 13,600 |
| 02:01 PM | $13.41 | Down $ -0.01 | $13.41 | $13.41 | 500 |
| 02:00 PM | $13.41 | Down $0.00 | $13.42 | $13.41 | 3,800 |
| 01:59 PM | $13.42 | Up $0.00 | $13.42 | $13.42 | 300 |
| 01:57 PM | $13.41 | Down $ -0.01 | $13.42 | $13.41 | 300 |
| 01:57 PM | $13.41 | Up $0.00 | $13.42 | $13.41 | 0 |
| 01:56 PM | $13.42 | Up $0.02 | $13.42 | $13.41 | 7,000 |
| 01:55 PM | $13.41 | Up $0.00 | $13.41 | $13.41 | 300 |
| 01:54 PM | $13.40 | Down $0.00 | $13.40 | $13.40 | 11,700 |
| 01:53 PM | $13.41 | Up $0.00 | $13.41 | $13.41 | 400 |
| 01:52 PM | $13.40 | Up $0.00 | $13.40 | $13.40 | 6,800 |
| 01:51 PM | $13.40 | Down $0.00 | $13.41 | $13.40 | 2,900 |
| 01:49 PM | $13.41 | Up $0.01 | $13.41 | $13.39 | 10,100 |
| 01:49 PM | $13.41 | Up $0.00 | $13.41 | $13.39 | 0 |
| 01:48 PM | $13.39 | Up $0.01 | $13.39 | $13.38 | 10,100 |
| 01:47 PM | $13.38 | Up $0.00 | $13.38 | $13.38 | 700 |
| 01:46 PM | $13.38 | Down $0.00 | $13.39 | $13.38 | 1,500 |
| 01:45 PM | $13.39 | Up $0.02 | $13.39 | $13.38 | 8,800 |
| 01:44 PM | $13.37 | Up $0.00 | $13.38 | $13.37 | 2,000 |
| 01:43 PM | $13.37 | Up $0.00 | $13.38 | $13.37 | 800 |
| 01:42 PM | $13.37 | Up $0.00 | $13.37 | $13.37 | 2,800 |
| 01:41 PM | $13.37 | Up $0.00 | $13.38 | $13.37 | 16,900 |
| 01:40 PM | $13.37 | Down $ -0.01 | $13.37 | $13.37 | 300 |
| 01:39 PM | $13.38 | Up $0.01 | $13.38 | $13.37 | 1,500 |
| 01:38 PM | $13.37 | Up $0.00 | $13.37 | $13.37 | 300 |
| 01:37 PM | $13.37 | Down $ -0.02 | $13.37 | $13.37 | 3,900 |
| 01:36 PM | $13.39 | Up $0.00 | $13.39 | $13.38 | 200 |
| 01:35 PM | $13.38 | Down $ -0.01 | $13.39 | $13.38 | 5,100 |
| 01:34 PM | $13.40 | Up $0.03 | $13.40 | $13.38 | 13,700 |
| 01:32 PM | $13.37 | Down $ -0.01 | $13.38 | $13.37 | 3,000 |
| 01:32 PM | $13.37 | Up $0.00 | $13.38 | $13.37 | 0 |
| 01:31 PM | $13.38 | Up $0.01 | $13.38 | $13.38 | 200 |
| 01:30 PM | $13.37 | Up $0.03 | $13.37 | $13.35 | 19,200 |
| 01:29 PM | $13.34 | Up $0.00 | $13.34 | $13.34 | 5,700 |
| 01:28 PM | $13.34 | Down $ -0.01 | $13.36 | $13.34 | 9,800 |
| 01:27 PM | $13.35 | Down $ -0.01 | $13.37 | $13.35 | 4,400 |
| 01:26 PM | $13.36 | Down $ -0.03 | $13.38 | $13.36 | 5,300 |
| 01:25 PM | $13.39 | Up $0.00 | $13.39 | $13.39 | 300 |
| 01:24 PM | $13.39 | Up $0.03 | $13.39 | $13.37 | 12,800 |
| 01:23 PM | $13.36 | Up $0.01 | $13.36 | $13.35 | 11,100 |
| 01:22 PM | $13.35 | Up $0.00 | $13.36 | $13.35 | 1,600 |
| 01:21 PM | $13.35 | Up $0.00 | $13.36 | $13.35 | 2,500 |
| 01:20 PM | $13.35 | Down $ -0.01 | $13.36 | $13.35 | 2,400 |
| 01:19 PM | $13.36 | Down $ -0.01 | $13.37 | $13.35 | 4,900 |
| 01:18 PM | $13.37 | Up $0.00 | $13.37 | $13.37 | 600 |
| 01:17 PM | $13.37 | Up $0.00 | $13.37 | $13.37 | 2,800 |
| 01:16 PM | $13.37 | Down $ -0.01 | $13.38 | $13.37 | 6,200 |
| 01:15 PM | $13.38 | Up $0.00 | $13.38 | $13.38 | 100 |
| 01:14 PM | $13.38 | Up $0.02 | $13.38 | $13.37 | 4,700 |
| 01:12 PM | $13.36 | Down $ -0.01 | $13.36 | $13.36 | 900 |
| 01:12 PM | $13.36 | Up $0.00 | $13.36 | $13.36 | 0 |
| 01:11 PM | $13.37 | Up $0.01 | $13.37 | $13.35 | 19,200 |
| 01:10 PM | $13.36 | Down $ -0.03 | $13.38 | $13.36 | 1,800 |
| 01:09 PM | $13.39 | Down $ -0.03 | $13.40 | $13.39 | 1,600 |
| 01:08 PM | $13.41 | Down $ -0.02 | $13.43 | $13.41 | 2,900 |
| 01:07 PM | $13.43 | Down $ -0.02 | $13.44 | $13.43 | 3,000 |
| 01:06 PM | $13.45 | Up $0.01 | $13.45 | $13.44 | 19,100 |
| 01:05 PM | $13.44 | Down $ -0.01 | $13.45 | $13.42 | 29,900 |
| 01:04 PM | $13.45 | Up $0.01 | $13.45 | $13.44 | 8,800 |
| 01:03 PM | $13.44 | Down $ -0.01 | $13.45 | $13.43 | 41,400 |
| 01:02 PM | $13.45 | Up $0.00 | $13.45 | $13.45 | 3,000 |
| 01:01 PM | $13.45 | Up $0.00 | $13.45 | $13.44 | 600 |
| 01:00 PM | $13.45 | Up $0.01 | $13.45 | $13.44 | 8,300 |
| 12:59 PM | $13.44 | Up $0.00 | $13.44 | $13.44 | 100 |
| 12:58 PM | $13.44 | Up $0.00 | $13.44 | $13.44 | 2,200 |
| 12:57 PM | $13.44 | Up $0.00 | $13.44 | $13.44 | 8,000 |
| 12:56 PM | $13.44 | Up $0.00 | $13.44 | $13.44 | 1,800 |
| 12:54 PM | $13.44 | Up $0.01 | $13.44 | $13.41 | 14,000 |
| 12:54 PM | $13.44 | Up $0.00 | $13.44 | $13.41 | 0 |
| 12:53 PM | $13.43 | Up $0.00 | $13.43 | $13.42 | 2,700 |
| 12:52 PM | $13.43 | Down $ -0.01 | $13.45 | $13.42 | 9,400 |
| 12:51 PM | $13.44 | Down $ -0.02 | $13.46 | $13.44 | 5,100 |
| 12:50 PM | $13.46 | Up $0.00 | $13.46 | $13.45 | 7,300 |
| 12:49 PM | $13.46 | Up $0.01 | $13.46 | $13.46 | 300 |
| 12:48 PM | $13.46 | Up $0.01 | $13.46 | $13.46 | 600 |
| 12:47 PM | $13.45 | Up $0.00 | $13.46 | $13.45 | 900 |
| 12:46 PM | $13.45 | Up $0.00 | $13.45 | $13.45 | 20,600 |
| 12:45 PM | $13.45 | Up $0.03 | $13.45 | $13.42 | 71,300 |
| 12:44 PM | $13.42 | Up $0.00 | $13.42 | $13.42 | 9,900 |
| 12:43 PM | $13.42 | Up $0.00 | $13.43 | $13.42 | 7,800 |
| 12:42 PM | $13.42 | Up $0.00 | $13.42 | $13.42 | 3,300 |
| 12:41 PM | $13.42 | Down $ -0.01 | $13.43 | $13.42 | 6,500 |
| 12:40 PM | $13.43 | Up $0.02 | $13.43 | $13.42 | 20,400 |
| 12:39 PM | $13.41 | Up $0.01 | $13.42 | $13.41 | 20,200 |
| 12:38 PM | $13.41 | Down $ -0.01 | $13.41 | $13.40 | 15,900 |
| 12:37 PM | $13.41 | Up $0.00 | $13.42 | $13.41 | 600 |
| 12:36 PM | $13.41 | Down $0.00 | $13.42 | $13.41 | 1,700 |
| 12:35 PM | $13.42 | Down $ -0.01 | $13.42 | $13.41 | 5,400 |
| 12:34 PM | $13.42 | Up $0.01 | $13.42 | $13.41 | 2,800 |
| 12:33 PM | $13.42 | Up $0.01 | $13.42 | $13.41 | 7,300 |
| 12:32 PM | $13.41 | Up $0.00 | $13.41 | $13.41 | 700 |
| 12:31 PM | $13.41 | Up $0.00 | $13.41 | $13.41 | 100 |
| 12:30 PM | $13.41 | Up $0.02 | $13.41 | $13.38 | 27,600 |
| 12:29 PM | $13.39 | Up $0.00 | $13.39 | $13.37 | 4,600 |
| 12:28 PM | $13.38 | Up $0.00 | $13.39 | $13.38 | 1,400 |
| 12:27 PM | $13.38 | Down $ -0.03 | $13.40 | $13.38 | 10,200 |
| 12:26 PM | $13.41 | Up $0.01 | $13.41 | $13.40 | 4,600 |
| 12:25 PM | $13.40 | Down $0.00 | $13.41 | $13.40 | 7,000 |
| 12:24 PM | $13.41 | Down $ -0.01 | $13.41 | $13.40 | 3,800 |
| 12:23 PM | $13.41 | Up $0.00 | $13.41 | $13.41 | 400 |
| 12:22 PM | $13.41 | Up $0.02 | $13.41 | $13.39 | 11,700 |
| 12:21 PM | $13.39 | Down $ -0.01 | $13.41 | $13.39 | 6,200 |
| 12:20 PM | $13.40 | Down $ -0.01 | $13.42 | $13.40 | 800 |
| 12:19 PM | $13.41 | Up $0.00 | $13.42 | $13.41 | 1,500 |
| 12:18 PM | $13.41 | Down $ -0.01 | $13.42 | $13.41 | 7,600 |
| 12:17 PM | $13.42 | Up $0.01 | $13.42 | $13.42 | 2,800 |
| 12:16 PM | $13.41 | Down $0.00 | $13.41 | $13.40 | 6,700 |
| 12:15 PM | $13.42 | Up $0.00 | $13.42 | $13.41 | 7,700 |
| 12:14 PM | $13.41 | Down $ -0.01 | $13.42 | $13.40 | 3,200 |
| 12:13 PM | $13.42 | Down $ -0.01 | $13.43 | $13.42 | 3,800 |
| 12:12 PM | $13.43 | Up $0.03 | $13.45 | $13.41 | 25,400 |
| 12:11 PM | $13.40 | Up $0.01 | $13.40 | $13.39 | 15,600 |
| 12:10 PM | $13.40 | Down $ -0.02 | $13.40 | $13.39 | 2,100 |
| 12:09 PM | $13.41 | Down $ -0.01 | $13.42 | $13.41 | 4,800 |
| 12:08 PM | $13.42 | Down $ -0.02 | $13.43 | $13.42 | 4,900 |
| 12:07 PM | $13.44 | Up $0.01 | $13.44 | $13.42 | 17,000 |
| 12:06 PM | $13.43 | Down $0.00 | $13.43 | $13.43 | 1,900 |
| 12:05 PM | $13.43 | Up $0.00 | $13.43 | $13.43 | 3,000 |
| 12:04 PM | $13.43 | Down $ -0.02 | $13.44 | $13.42 | 11,100 |
| 12:03 PM | $13.45 | Up $0.00 | $13.45 | $13.44 | 5,900 |
| 12:02 PM | $13.45 | Up $0.01 | $13.45 | $13.44 | 4,000 |
| 12:01 PM | $13.44 | Down $0.00 | $13.44 | $13.42 | 7,900 |
| 12:00 PM | $13.44 | Up $0.01 | $13.45 | $13.43 | 12,200 |
| 11:59 AM | $13.43 | Up $0.03 | $13.43 | $13.41 | 14,000 |
| 11:58 AM | $13.40 | Down $0.00 | $13.40 | $13.40 | 100 |
| 11:57 AM | $13.41 | Up $0.02 | $13.41 | $13.39 | 22,700 |
| 11:56 AM | $13.39 | Up $0.00 | $13.39 | $13.38 | 4,700 |
| 11:55 AM | $13.39 | Up $0.00 | $13.39 | $13.38 | 5,400 |
| 11:54 AM | $13.39 | Down $ -0.01 | $13.39 | $13.38 | 300 |
| 11:53 AM | $13.39 | Up $0.01 | $13.40 | $13.38 | 18,600 |
| 11:52 AM | $13.38 | Down $ -0.01 | $13.39 | $13.38 | 11,000 |
| 11:51 AM | $13.39 | Up $0.01 | $13.39 | $13.37 | 12,000 |
| 11:50 AM | $13.38 | Down $ -0.03 | $13.41 | $13.38 | 3,100 |
| 11:49 AM | $13.41 | Down $ -0.01 | $13.42 | $13.41 | 1,400 |
| 11:48 AM | $13.42 | Up $0.04 | $13.42 | $13.39 | 23,000 |
| 11:47 AM | $13.38 | Up $0.00 | $13.39 | $13.37 | 261,200 |
| 11:46 AM | $13.38 | Up $0.03 | $13.38 | $13.36 | 9,900 |
| 11:45 AM | $13.35 | Down $ -0.02 | $13.39 | $13.35 | 37,000 |
| 11:44 AM | $13.37 | Up $0.02 | $13.37 | $13.35 | 22,800 |
| 11:43 AM | $13.35 | Up $0.00 | $13.35 | $13.35 | 7,100 |
| 11:42 AM | $13.35 | Up $0.00 | $13.37 | $13.35 | 14,700 |
| 11:41 AM | $13.35 | Up $0.02 | $13.36 | $13.34 | 13,900 |
| 11:40 AM | $13.33 | Up $0.00 | $13.35 | $13.32 | 33,200 |
| 11:39 AM | $13.33 | Down $ -0.02 | $13.36 | $13.32 | 24,600 |
| 11:38 AM | $13.35 | Up $0.00 | $13.36 | $13.34 | 10,900 |
| 11:37 AM | $13.35 | Up $0.00 | $13.36 | $13.35 | 4,100 |
| 11:36 AM | $13.35 | Down $ -0.01 | $13.35 | $13.35 | 1,400 |
| 11:35 AM | $13.36 | Up $0.01 | $13.36 | $13.35 | 6,000 |
| 11:34 AM | $13.35 | Down $ -0.02 | $13.36 | $13.33 | 287,500 |
| 11:33 AM | $13.37 | Up $0.02 | $13.37 | $13.35 | 21,400 |
| 11:32 AM | $13.35 | Up $0.03 | $13.37 | $13.33 | 27,700 |
| 11:31 AM | $13.32 | Up $0.02 | $13.32 | $13.31 | 8,700 |
| 11:30 AM | $13.30 | Up $0.00 | $13.31 | $13.30 | 15,200 |
| 11:29 AM | $13.30 | Up $0.00 | $13.31 | $13.30 | 9,100 |
| 11:28 AM | $13.30 | Up $0.02 | $13.30 | $13.29 | 7,500 |
| 11:27 AM | $13.28 | Up $0.02 | $13.28 | $13.27 | 9,800 |
| 11:26 AM | $13.26 | Up $0.00 | $13.26 | $13.25 | 13,900 |
| 11:25 AM | $13.26 | Down $ -0.01 | $13.26 | $13.26 | 100 |
| 11:24 AM | $13.27 | Up $0.04 | $13.29 | $13.24 | 19,500 |
| 11:23 AM | $13.23 | Down $ -0.01 | $13.24 | $13.23 | 15,000 |
| 11:22 AM | $13.24 | Up $0.05 | $13.25 | $13.18 | 506,700 |
| 11:21 AM | $13.19 | Up $0.02 | $13.19 | $13.18 | 5,100 |
| 11:20 AM | $13.17 | Up $0.01 | $13.17 | $13.16 | 4,800 |
| 11:19 AM | $13.16 | Up $0.03 | $13.16 | $13.13 | 12,500 |
| 11:18 AM | $13.14 | Down $ -0.01 | $13.14 | $13.13 | 1,900 |
| 11:17 AM | $13.14 | Up $0.00 | $13.14 | $13.13 | 11,600 |
| 11:16 AM | $13.14 | Down $ -0.02 | $13.16 | $13.14 | 7,200 |
| 11:15 AM | $13.16 | Up $0.00 | $13.17 | $13.16 | 600 |
| 11:14 AM | $13.16 | Up $0.00 | $13.16 | $13.16 | 2,000 |
| 11:13 AM | $13.16 | Up $0.01 | $13.16 | $13.15 | 8,400 |
| 11:12 AM | $13.15 | Up $0.01 | $13.15 | $13.15 | 600 |
| 11:11 AM | $13.15 | Up $0.03 | $13.15 | $13.12 | 8,200 |
| 11:10 AM | $13.12 | Up $0.00 | $13.13 | $13.11 | 13,200 |
| 11:09 AM | $13.12 | Down $ -0.02 | $13.13 | $13.11 | 3,700 |
| 11:08 AM | $13.13 | Up $0.01 | $13.13 | $13.12 | 8,300 |
| 11:07 AM | $13.12 | Down $ -0.03 | $13.15 | $13.12 | 5,900 |
| 11:06 AM | $13.15 | Up $0.00 | $13.16 | $13.15 | 5,900 |
| 11:05 AM | $13.15 | Down $ -0.01 | $13.16 | $13.15 | 6,700 |
| 11:04 AM | $13.16 | Up $0.01 | $13.16 | $13.14 | 11,200 |
| 11:03 AM | $13.15 | Up $0.01 | $13.15 | $13.15 | 5,300 |
| 11:02 AM | $13.15 | Up $0.00 | $13.15 | $13.15 | 3,600 |
| 11:01 AM | $13.15 | Down $ -0.01 | $13.15 | $13.14 | 45,600 |
| 11:00 AM | $13.15 | Up $0.01 | $13.15 | $13.13 | 55,000 |
| 10:59 AM | $13.14 | Up $0.03 | $13.14 | $13.12 | 8,800 |
| 10:58 AM | $13.11 | Down $ -0.02 | $13.12 | $13.11 | 3,200 |
| 10:57 AM | $13.13 | Up $0.02 | $13.13 | $13.11 | 19,100 |
| 10:56 AM | $13.11 | Down $ -0.02 | $13.14 | $13.11 | 2,800 |
| 10:55 AM | $13.13 | Down $ -0.01 | $13.13 | $13.13 | 300 |
| 10:54 AM | $13.14 | Down $ -0.01 | $13.16 | $13.14 | 6,900 |
| 10:53 AM | $13.15 | Up $0.03 | $13.15 | $13.13 | 4,800 |
| 10:52 AM | $13.12 | Up $0.00 | $13.12 | $13.10 | 21,000 |
| 10:51 AM | $13.12 | Down $ -0.01 | $13.12 | $13.12 | 1,800 |
| 10:50 AM | $13.13 | Down $ -0.04 | $13.16 | $13.12 | 22,200 |
| 10:49 AM | $13.17 | Up $0.01 | $13.17 | $13.16 | 6,200 |
| 10:48 AM | $13.17 | Up $0.01 | $13.18 | $13.15 | 21,500 |
| 10:47 AM | $13.15 | Down $ -0.01 | $13.18 | $13.15 | 14,500 |
| 10:46 AM | $13.16 | Down $0.00 | $13.17 | $13.16 | 8,000 |
| 10:45 AM | $13.17 | Up $0.01 | $13.17 | $13.16 | 6,300 |
| 10:44 AM | $13.15 | Up $0.02 | $13.15 | $13.13 | 7,700 |
| 10:43 AM | $13.13 | Up $0.01 | $13.13 | $13.13 | 2,000 |
| 10:42 AM | $13.12 | Down $ -0.01 | $13.13 | $13.12 | 5,700 |
| 10:41 AM | $13.13 | Down $0.00 | $13.16 | $13.13 | 11,600 |
| 10:40 AM | $13.14 | Up $0.00 | $13.15 | $13.13 | 5,800 |
| 10:39 AM | $13.13 | Up $0.03 | $13.13 | $13.10 | 15,700 |
| 10:38 AM | $13.10 | Up $0.01 | $13.11 | $13.10 | 5,800 |
| 10:37 AM | $13.09 | Down $ -0.01 | $13.10 | $13.09 | 2,900 |
| 10:36 AM | $13.10 | Up $0.00 | $13.11 | $13.09 | 19,300 |
| 10:35 AM | $13.10 | Up $0.01 | $13.10 | $13.09 | 5,300 |
| 10:34 AM | $13.09 | Up $0.01 | $13.09 | $13.05 | 23,200 |
| 10:33 AM | $13.08 | Up $0.01 | $13.08 | $13.05 | 7,600 |
| 10:32 AM | $13.07 | Up $0.03 | $13.07 | $13.03 | 9,900 |
| 10:31 AM | $13.04 | Up $0.04 | $13.04 | $13.00 | 10,900 |
| 10:30 AM | $13.00 | Down $ -0.03 | $13.03 | $13.00 | 4,400 |
| 10:29 AM | $13.03 | Down $ -0.01 | $13.06 | $13.03 | 10,000 |
| 10:28 AM | $13.04 | Up $0.04 | $13.04 | $13.00 | 15,800 |
| 10:27 AM | $13.00 | Up $0.04 | $13.00 | $12.94 | 34,800 |
| 10:26 AM | $12.96 | Down $ -0.03 | $12.99 | $12.96 | 17,100 |
| 10:25 AM | $12.99 | Down $ -0.03 | $13.01 | $12.99 | 53,400 |
| 10:24 AM | $13.02 | Down $ -0.01 | $13.03 | $13.01 | 11,300 |
| 10:23 AM | $13.03 | Up $0.02 | $13.04 | $13.01 | 20,000 |
| 10:22 AM | $13.01 | Down $ -0.01 | $13.03 | $13.01 | 15,000 |
| 10:21 AM | $13.02 | Down $ -0.02 | $13.04 | $13.02 | 24,900 |
| 10:20 AM | $13.04 | Down $ -0.02 | $13.05 | $13.03 | 3,800 |
| 10:19 AM | $13.05 | Up $0.01 | $13.06 | $13.04 | 11,900 |
| 10:18 AM | $13.04 | Down $ -0.05 | $13.08 | $13.03 | 21,800 |
| 10:17 AM | $13.09 | Down $ -0.03 | $13.12 | $13.09 | 32,900 |
| 10:16 AM | $13.12 | Up $0.05 | $13.12 | $13.07 | 19,100 |
| 10:15 AM | $13.07 | Up $0.01 | $13.07 | $13.03 | 49,100 |
| 10:14 AM | $13.06 | Up $0.02 | $13.06 | $13.03 | 28,500 |
| 10:13 AM | $13.04 | Up $0.00 | $13.05 | $13.04 | 1,200 |
| 10:12 AM | $13.04 | Up $0.01 | $13.04 | $13.01 | 22,200 |
| 10:11 AM | $13.03 | Down $ -0.04 | $13.07 | $13.01 | 186,500 |
| 10:10 AM | $13.07 | Down $ -0.05 | $13.11 | $13.06 | 368,500 |
| 10:09 AM | $13.13 | Down $ -0.01 | $13.13 | $13.12 | 29,600 |
| 10:08 AM | $13.13 | Up $0.00 | $13.13 | $13.11 | 236,500 |
| 10:07 AM | $13.13 | Down $ -0.01 | $13.15 | $13.12 | 26,500 |
| 10:06 AM | $13.15 | Down $ -0.03 | $13.17 | $13.15 | 4,500 |
| 10:05 AM | $13.17 | Up $0.00 | $13.17 | $13.14 | 23,100 |
| 10:04 AM | $13.17 | Up $0.04 | $13.17 | $13.14 | 8,300 |
| 10:03 AM | $13.14 | Up $0.00 | $13.14 | $13.14 | 1,300 |
| 10:02 AM | $13.13 | Down $ -0.03 | $13.17 | $13.12 | 43,300 |
| 10:01 AM | $13.16 | Up $0.03 | $13.17 | $13.13 | 33,600 |
| 10:00 AM | $13.13 | Down $ -0.02 | $13.16 | $13.12 | 22,400 |
| 09:59 AM | $13.15 | Down $ -0.02 | $13.17 | $13.15 | 13,200 |
| 09:58 AM | $13.17 | Up $0.01 | $13.17 | $13.17 | 3,200 |
| 09:57 AM | $13.16 | Up $0.01 | $13.16 | $13.16 | 6,800 |
| 09:56 AM | $13.16 | Up $0.01 | $13.18 | $13.14 | 11,400 |
| 09:55 AM | $13.14 | Up $0.00 | $13.15 | $13.12 | 21,500 |
| 09:54 AM | $13.14 | Up $0.01 | $13.15 | $13.13 | 4,700 |
| 09:53 AM | $13.13 | Down $ -0.04 | $13.17 | $13.13 | 12,500 |
| 09:52 AM | $13.17 | Up $0.00 | $13.19 | $13.16 | 166,500 |
| 09:51 AM | $13.17 | Down $ -0.04 | $13.22 | $13.17 | 9,100 |
| 09:50 AM | $13.21 | Up $0.02 | $13.21 | $13.16 | 29,500 |
| 09:49 AM | $13.19 | Up $0.01 | $13.19 | $13.18 | 7,200 |
| 09:48 AM | $13.18 | Up $0.00 | $13.19 | $13.18 | 600 |
| 09:47 AM | $13.18 | Up $0.00 | $13.18 | $13.16 | 13,000 |
| 09:46 AM | $13.18 | Down $ -0.01 | $13.22 | $13.18 | 24,000 |
| 09:45 AM | $13.19 | Down $ -0.04 | $13.24 | $13.17 | 23,200 |
| 09:44 AM | $13.23 | Down $ -0.03 | $13.26 | $13.23 | 28,800 |
| 09:43 AM | $13.26 | Down $ -0.03 | $13.31 | $13.26 | 167,400 |
| 09:42 AM | $13.29 | Up $0.01 | $13.29 | $13.25 | 23,300 |
| 09:41 AM | $13.28 | Down $ -0.04 | $13.32 | $13.28 | 26,700 |
| 09:40 AM | $13.32 | Down $ -0.01 | $13.36 | $13.32 | 20,000 |
| 09:39 AM | $13.33 | Down $ -0.01 | $13.34 | $13.32 | 8,600 |
| 09:38 AM | $13.34 | Down $ -0.01 | $13.36 | $13.34 | 1,300 |
| 09:37 AM | $13.35 | Up $0.06 | $13.35 | $13.27 | 29,700 |
| 09:36 AM | $13.29 | Down $ -0.04 | $13.33 | $13.29 | 25,000 |
| 09:35 AM | $13.33 | Up $0.02 | $13.34 | $13.31 | 21,500 |
| 09:34 AM | $13.31 | Down $ -0.07 | $13.37 | $13.31 | 14,300 |
| 09:33 AM | $13.38 | Up $0.01 | $13.41 | $13.35 | 7,600 |
| 09:32 AM | $13.37 | Down $ -0.06 | $13.45 | $13.37 | 7,100 |
| 09:31 AM | $13.43 | Up $0.06 | $13.43 | $13.29 | 42,300 |
| 09:30 AM | $13.37 | Down $ -0.34 | $13.60 | $13.37 | 86,300 |
| Previous close | $13.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/12/2025 | $13.45 | $13.43 | $13.54 | $13.34 | 2,603,500 |
| 15/12/2025 | $13.71 | $13.79 | $13.92 | $13.65 | 2,183,300 |
| 12/12/2025 | $13.57 | $13.49 | $13.66 | $13.48 | 1,987,500 |
| 11/12/2025 | $13.98 | $14.13 | $14.27 | $13.93 | 2,495,100 |
| 10/12/2025 | $13.93 | $13.75 | $14.02 | $13.69 | 2,115,300 |
| 09/12/2025 | $13.30 | $13.63 | $13.64 | $13.25 | 2,516,900 |
| 08/12/2025 | $14.07 | $14.02 | $14.27 | $13.94 | 2,330,200 |
| 05/12/2025 | $14.72 | $14.72 | $14.86 | $14.58 | 1,862,700 |
| 04/12/2025 | $15.08 | $15.40 | $15.42 | $15.01 | 2,213,200 |
| 03/12/2025 | $15.61 | $15.08 | $15.62 | $15.08 | 3,421,200 |
| 02/12/2025 | $14.38 | $14.10 | $14.38 | $14.07 | 1,352,600 |
| 01/12/2025 | $14.57 | $14.65 | $14.83 | $14.56 | 1,696,600 |
| 28/11/2025 | $14.62 | $14.55 | $14.64 | $14.54 | 1,867,200 |
| 27/11/2025 | $14.14 | $14.01 | $14.14 | $14.00 | 312,400 |
| 26/11/2025 | $14.00 | $13.99 | $14.21 | $13.99 | 2,207,000 |
| 25/11/2025 | $13.21 | $13.00 | $13.34 | $13.00 | 1,413,800 |
| 24/11/2025 | $12.96 | $13.03 | $13.19 | $12.95 | 5,321,800 |
| 21/11/2025 | $12.56 | $12.58 | $12.74 | $12.54 | 2,387,200 |
| 20/11/2025 | $12.00 | $12.43 | $12.47 | $11.97 | 1,794,500 |
| 19/11/2025 | $12.64 | $12.55 | $12.70 | $12.50 | 2,114,000 |
| 18/11/2025 | $12.17 | $12.17 | $12.30 | $12.12 | 2,743,200 |
| 17/11/2025 | $12.36 | $12.57 | $12.58 | $12.30 | 1,353,100 |
| 14/11/2025 | $12.56 | $12.67 | $12.67 | $12.45 | 1,715,300 |
| 13/11/2025 | $12.55 | $12.88 | $12.91 | $12.54 | 3,327,200 |
| 12/11/2025 | $13.12 | $12.95 | $13.18 | $12.94 | 2,357,800 |
| 11/11/2025 | $12.59 | $12.72 | $12.73 | $12.56 | 2,853,300 |
| 10/11/2025 | $13.20 | $13.29 | $13.34 | $13.20 | 2,749,700 |
| 07/11/2025 | $12.99 | $12.74 | $13.02 | $12.71 | 1,607,200 |
| 06/11/2025 | $12.90 | $13.09 | $13.11 | $12.87 | 2,059,100 |
| 05/11/2025 | $12.91 | $12.88 | $12.94 | $12.78 | 2,464,200 |
Graphs are not available, please refer to the detailed table