Find a quote
IVANHOE MINES LTD
10.65 Up 0.42 (3.94 %)
Delayed : 2025/07/03 04:00:09
- Previous close $10.23
- Opening $10.40
- Today High $10.88
- Today Low $10.31
- Price Bid $10.60
- Price Ask $10.60
- 52 Weeks High $20.95
- 52 Weeks Low $8.76
- Size Bid 19
- Size Ask 30
- Volume 5,416,812
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $10.65 | Up $0.01 | $10.65 | $10.65 | 602,300 |
| 03:59 PM | $10.64 | Up $0.00 | $10.64 | $10.63 | 55,100 |
| 03:58 PM | $10.64 | Up $0.00 | $10.64 | $10.63 | 55,000 |
| 03:57 PM | $10.64 | Up $0.00 | $10.64 | $10.64 | 45,400 |
| 03:56 PM | $10.64 | Up $0.02 | $10.64 | $10.63 | 73,700 |
| 03:55 PM | $10.63 | Up $0.01 | $10.63 | $10.62 | 66,100 |
| 03:54 PM | $10.62 | Up $0.00 | $10.62 | $10.62 | 54,700 |
| 03:53 PM | $10.62 | Up $0.00 | $10.62 | $10.62 | 31,600 |
| 03:52 PM | $10.62 | Up $0.01 | $10.62 | $10.61 | 93,600 |
| 03:51 PM | $10.61 | Up $0.00 | $10.61 | $10.61 | 25,200 |
| 03:50 PM | $10.61 | Up $0.01 | $10.61 | $10.59 | 150,700 |
| 03:49 PM | $10.60 | Down $0.00 | $10.60 | $10.60 | 7,900 |
| 03:48 PM | $10.60 | Up $0.00 | $10.60 | $10.60 | 8,900 |
| 03:47 PM | $10.60 | Down $ -0.01 | $10.61 | $10.59 | 32,700 |
| 03:46 PM | $10.61 | Up $0.01 | $10.61 | $10.60 | 17,300 |
| 03:45 PM | $10.60 | Down $ -0.02 | $10.62 | $10.60 | 26,400 |
| 03:44 PM | $10.62 | Up $0.00 | $10.62 | $10.62 | 1,300 |
| 03:43 PM | $10.62 | Up $0.01 | $10.62 | $10.61 | 2,500 |
| 03:42 PM | $10.61 | Down $ -0.03 | $10.64 | $10.61 | 29,900 |
| 03:41 PM | $10.64 | Up $0.00 | $10.64 | $10.63 | 23,700 |
| 03:40 PM | $10.64 | Up $0.00 | $10.64 | $10.63 | 6,300 |
| 03:39 PM | $10.64 | Down $ -0.02 | $10.66 | $10.63 | 20,500 |
| 03:38 PM | $10.66 | Down $ -0.02 | $10.66 | $10.65 | 21,100 |
| 03:37 PM | $10.67 | Down $ -0.02 | $10.69 | $10.67 | 130,300 |
| 03:36 PM | $10.69 | Up $0.00 | $10.69 | $10.69 | 9,800 |
| 03:35 PM | $10.69 | Up $0.00 | $10.69 | $10.69 | 23,500 |
| 03:34 PM | $10.69 | Down $0.00 | $10.69 | $10.69 | 10,000 |
| 03:33 PM | $10.69 | Up $0.00 | $10.69 | $10.69 | 18,500 |
| 03:32 PM | $10.69 | Up $0.00 | $10.69 | $10.69 | 14,600 |
| 03:31 PM | $10.69 | Down $0.00 | $10.69 | $10.69 | 43,300 |
| 03:30 PM | $10.69 | Up $0.00 | $10.69 | $10.69 | 16,400 |
| 03:29 PM | $10.69 | Up $0.01 | $10.69 | $10.68 | 6,700 |
| 03:28 PM | $10.68 | Down $ -0.01 | $10.69 | $10.68 | 20,400 |
| 03:27 PM | $10.69 | Up $0.01 | $10.69 | $10.68 | 13,900 |
| 03:26 PM | $10.68 | Down $0.00 | $10.68 | $10.66 | 13,300 |
| 03:25 PM | $10.68 | Down $ -0.02 | $10.70 | $10.68 | 49,300 |
| 03:24 PM | $10.70 | Up $0.01 | $10.71 | $10.69 | 24,700 |
| 03:23 PM | $10.69 | Up $0.00 | $10.69 | $10.69 | 1,600 |
| 03:22 PM | $10.69 | Up $0.00 | $10.69 | $10.69 | 1,100 |
| 03:21 PM | $10.69 | Up $0.01 | $10.69 | $10.67 | 9,500 |
| 03:20 PM | $10.68 | Down $ -0.01 | $10.69 | $10.66 | 16,600 |
| 03:19 PM | $10.69 | Up $0.00 | $10.71 | $10.69 | 82,100 |
| 03:18 PM | $10.69 | Up $0.04 | $10.70 | $10.65 | 43,000 |
| 03:17 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 9,700 |
| 03:16 PM | $10.65 | Up $0.00 | $10.66 | $10.65 | 900 |
| 03:15 PM | $10.65 | Down $0.00 | $10.66 | $10.65 | 8,700 |
| 03:14 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 1,700 |
| 03:13 PM | $10.66 | Up $0.00 | $10.66 | $10.65 | 2,100 |
| 03:12 PM | $10.66 | Up $0.00 | $10.66 | $10.65 | 4,000 |
| 03:11 PM | $10.66 | Up $0.00 | $10.66 | $10.65 | 700 |
| 03:10 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 100 |
| 03:09 PM | $10.65 | Down $0.00 | $10.66 | $10.65 | 18,000 |
| 03:08 PM | $10.66 | Up $0.00 | $10.66 | $10.65 | 2,700 |
| 03:07 PM | $10.65 | Down $0.00 | $10.66 | $10.65 | 1,700 |
| 03:06 PM | $10.66 | Up $0.00 | $10.66 | $10.65 | 2,800 |
| 03:05 PM | $10.65 | Down $0.00 | $10.66 | $10.65 | 3,100 |
| 03:04 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 3,600 |
| 03:03 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 2,300 |
| 03:02 PM | $10.65 | Up $0.00 | $10.66 | $10.65 | 19,700 |
| 03:01 PM | $10.65 | Down $0.00 | $10.66 | $10.65 | 4,400 |
| 03:00 PM | $10.66 | Up $0.00 | $10.66 | $10.65 | 5,500 |
| 02:59 PM | $10.66 | Up $0.00 | $10.66 | $10.65 | 2,600 |
| 02:58 PM | $10.66 | Up $0.00 | $10.66 | $10.65 | 4,800 |
| 02:57 PM | $10.66 | Up $0.00 | $10.67 | $10.65 | 17,900 |
| 02:56 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 2,300 |
| 02:55 PM | $10.66 | Up $0.00 | $10.66 | $10.65 | 11,300 |
| 02:54 PM | $10.65 | Up $0.00 | $10.66 | $10.65 | 13,600 |
| 02:53 PM | $10.65 | Up $0.00 | $10.66 | $10.65 | 7,100 |
| 02:52 PM | $10.65 | Up $0.00 | $10.66 | $10.65 | 12,100 |
| 02:51 PM | $10.65 | Up $0.01 | $10.66 | $10.65 | 21,300 |
| 02:50 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 6,000 |
| 02:49 PM | $10.65 | Up $0.00 | $10.66 | $10.65 | 6,800 |
| 02:48 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 800 |
| 02:47 PM | $10.65 | Up $0.01 | $10.65 | $10.64 | 7,100 |
| 02:46 PM | $10.64 | Down $ -0.01 | $10.64 | $10.63 | 3,200 |
| 02:45 PM | $10.64 | Up $0.01 | $10.64 | $10.64 | 200 |
| 02:44 PM | $10.63 | Down $0.00 | $10.64 | $10.63 | 7,800 |
| 02:43 PM | $10.64 | Down $ -0.01 | $10.64 | $10.63 | 3,500 |
| 02:42 PM | $10.64 | Up $0.01 | $10.65 | $10.64 | 13,400 |
| 02:41 PM | $10.64 | Down $ -0.01 | $10.65 | $10.64 | 17,700 |
| 02:40 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 800 |
| 02:39 PM | $10.65 | Down $ -0.01 | $10.66 | $10.65 | 3,100 |
| 02:38 PM | $10.65 | Down $0.00 | $10.66 | $10.65 | 1,100 |
| 02:37 PM | $10.66 | Up $0.00 | $10.66 | $10.65 | 7,800 |
| 02:36 PM | $10.65 | Up $0.00 | $10.66 | $10.65 | 5,300 |
| 02:35 PM | $10.65 | Down $0.00 | $10.66 | $10.65 | 7,300 |
| 02:34 PM | $10.66 | Up $0.00 | $10.66 | $10.65 | 2,400 |
| 02:33 PM | $10.66 | Up $0.00 | $10.66 | $10.65 | 2,500 |
| 02:32 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 5,500 |
| 02:31 PM | $10.66 | Up $0.00 | $10.66 | $10.65 | 5,100 |
| 02:30 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 2,700 |
| 02:29 PM | $10.66 | Up $0.00 | $10.66 | $10.65 | 2,900 |
| 02:28 PM | $10.65 | Down $0.00 | $10.66 | $10.65 | 13,300 |
| 02:27 PM | $10.66 | Down $ -0.02 | $10.67 | $10.66 | 6,100 |
| 02:26 PM | $10.67 | Up $0.00 | $10.68 | $10.67 | 3,900 |
| 02:25 PM | $10.67 | Up $0.01 | $10.68 | $10.67 | 5,500 |
| 02:24 PM | $10.66 | Down $ -0.01 | $10.67 | $10.66 | 9,800 |
| 02:23 PM | $10.67 | Up $0.01 | $10.68 | $10.67 | 14,300 |
| 02:22 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 500 |
| 02:21 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 400 |
| 02:20 PM | $10.67 | Down $ -0.03 | $10.69 | $10.67 | 21,500 |
| 02:19 PM | $10.69 | Up $0.00 | $10.69 | $10.69 | 2,600 |
| 02:18 PM | $10.69 | Up $0.00 | $10.69 | $10.69 | 500 |
| 02:17 PM | $10.69 | Up $0.01 | $10.69 | $10.68 | 10,500 |
| 02:16 PM | $10.68 | Up $0.00 | $10.68 | $10.68 | 800 |
| 02:15 PM | $10.68 | Up $0.00 | $10.68 | $10.67 | 900 |
| 02:14 PM | $10.68 | Down $ -0.01 | $10.69 | $10.67 | 11,000 |
| 02:12 PM | $10.69 | Up $0.01 | $10.69 | $10.68 | 2,100 |
| 02:12 PM | $10.69 | Up $0.00 | $10.69 | $10.68 | 0 |
| 02:11 PM | $10.68 | Up $0.00 | $10.68 | $10.68 | 100 |
| 02:10 PM | $10.68 | Up $0.00 | $10.69 | $10.68 | 12,200 |
| 02:09 PM | $10.68 | Down $0.00 | $10.68 | $10.68 | 800 |
| 02:08 PM | $10.68 | Up $0.00 | $10.68 | $10.68 | 1,000 |
| 02:07 PM | $10.68 | Down $ -0.01 | $10.69 | $10.68 | 9,200 |
| 02:06 PM | $10.69 | Up $0.00 | $10.69 | $10.69 | 9,300 |
| 02:05 PM | $10.69 | Up $0.00 | $10.69 | $10.69 | 3,300 |
| 02:04 PM | $10.69 | Up $0.00 | $10.69 | $10.69 | 2,100 |
| 02:03 PM | $10.69 | Up $0.00 | $10.70 | $10.69 | 6,300 |
| 02:02 PM | $10.69 | Up $0.00 | $10.69 | $10.69 | 3,900 |
| 02:01 PM | $10.69 | Down $0.00 | $10.70 | $10.69 | 5,500 |
| 02:00 PM | $10.69 | Up $0.00 | $10.69 | $10.69 | 300 |
| 01:59 PM | $10.69 | Up $0.01 | $10.69 | $10.68 | 3,300 |
| 01:58 PM | $10.68 | Down $ -0.01 | $10.69 | $10.68 | 10,100 |
| 01:57 PM | $10.69 | Up $0.02 | $10.69 | $10.67 | 3,800 |
| 01:56 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 1,200 |
| 01:55 PM | $10.67 | Down $ -0.02 | $10.69 | $10.67 | 9,100 |
| 01:54 PM | $10.69 | Up $0.01 | $10.69 | $10.68 | 7,300 |
| 01:53 PM | $10.68 | Up $0.02 | $10.68 | $10.66 | 6,400 |
| 01:52 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 1,200 |
| 01:51 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 500 |
| 01:50 PM | $10.65 | Down $ -0.02 | $10.66 | $10.65 | 7,100 |
| 01:49 PM | $10.67 | Down $ -0.02 | $10.70 | $10.67 | 16,300 |
| 01:48 PM | $10.69 | Up $0.00 | $10.69 | $10.69 | 1,500 |
| 01:47 PM | $10.69 | Up $0.00 | $10.69 | $10.69 | 1,200 |
| 01:46 PM | $10.69 | Up $0.00 | $10.70 | $10.69 | 2,400 |
| 01:45 PM | $10.69 | Up $0.02 | $10.69 | $10.67 | 4,300 |
| 01:44 PM | $10.67 | Up $0.01 | $10.67 | $10.67 | 3,300 |
| 01:43 PM | $10.66 | Up $0.01 | $10.66 | $10.66 | 5,500 |
| 01:42 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 300 |
| 01:41 PM | $10.65 | Down $ -0.01 | $10.65 | $10.65 | 3,500 |
| 01:40 PM | $10.66 | Up $0.02 | $10.66 | $10.65 | 3,600 |
| 01:39 PM | $10.64 | Down $0.00 | $10.66 | $10.64 | 7,800 |
| 01:38 PM | $10.65 | Down $ -0.01 | $10.66 | $10.64 | 6,900 |
| 01:37 PM | $10.66 | Down $ -0.02 | $10.66 | $10.66 | 5,700 |
| 01:36 PM | $10.67 | Up $0.01 | $10.67 | $10.66 | 1,100 |
| 01:35 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 400 |
| 01:34 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 300 |
| 01:33 PM | $10.67 | Up $0.00 | $10.67 | $10.66 | 500 |
| 01:32 PM | $10.67 | Down $ -0.01 | $10.67 | $10.66 | 12,800 |
| 01:31 PM | $10.67 | Up $0.02 | $10.67 | $10.66 | 4,500 |
| 01:30 PM | $10.65 | Up $0.01 | $10.66 | $10.65 | 6,700 |
| 01:29 PM | $10.65 | Up $0.00 | $10.65 | $10.64 | 1,000 |
| 01:28 PM | $10.64 | Up $0.00 | $10.65 | $10.63 | 9,700 |
| 01:27 PM | $10.64 | Up $0.01 | $10.65 | $10.64 | 2,300 |
| 01:26 PM | $10.64 | Down $ -0.01 | $10.65 | $10.64 | 7,700 |
| 01:25 PM | $10.64 | Up $0.02 | $10.64 | $10.63 | 3,000 |
| 01:24 PM | $10.63 | Up $0.01 | $10.63 | $10.62 | 3,600 |
| 01:23 PM | $10.62 | Up $0.02 | $10.62 | $10.61 | 2,600 |
| 01:22 PM | $10.60 | Down $ -0.03 | $10.63 | $10.60 | 22,800 |
| 01:21 PM | $10.63 | Down $ -0.01 | $10.64 | $10.61 | 15,500 |
| 01:20 PM | $10.64 | Down $ -0.01 | $10.64 | $10.63 | 7,300 |
| 01:19 PM | $10.64 | Up $0.01 | $10.64 | $10.64 | 7,500 |
| 01:18 PM | $10.64 | Up $0.00 | $10.64 | $10.64 | 600 |
| 01:17 PM | $10.64 | Down $ -0.01 | $10.65 | $10.63 | 8,700 |
| 01:16 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 600 |
| 01:15 PM | $10.65 | Down $ -0.01 | $10.66 | $10.65 | 5,100 |
| 01:14 PM | $10.65 | Up $0.01 | $10.66 | $10.65 | 20,500 |
| 01:13 PM | $10.65 | Down $ -0.01 | $10.66 | $10.64 | 12,100 |
| 01:12 PM | $10.66 | Up $0.01 | $10.66 | $10.65 | 4,500 |
| 01:11 PM | $10.65 | Up $0.00 | $10.65 | $10.64 | 300 |
| 01:10 PM | $10.65 | Down $ -0.01 | $10.66 | $10.65 | 24,400 |
| 01:09 PM | $10.66 | Up $0.00 | $10.66 | $10.65 | 400 |
| 01:08 PM | $10.65 | Down $ -0.01 | $10.66 | $10.65 | 12,800 |
| 01:07 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 1,200 |
| 01:06 PM | $10.67 | Up $0.00 | $10.67 | $10.66 | 600 |
| 01:05 PM | $10.66 | Up $0.01 | $10.67 | $10.66 | 7,000 |
| 01:04 PM | $10.66 | Up $0.01 | $10.66 | $10.65 | 9,700 |
| 01:03 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 500 |
| 01:02 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 100 |
| 01:01 PM | $10.65 | Down $ -0.01 | $10.65 | $10.64 | 8,300 |
| 01:00 PM | $10.65 | Down $0.00 | $10.66 | $10.65 | 13,900 |
| 12:59 PM | $10.66 | Up $0.01 | $10.66 | $10.65 | 18,200 |
| 12:58 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 1,300 |
| 12:57 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 1,500 |
| 12:56 PM | $10.65 | Down $ -0.01 | $10.65 | $10.65 | 700 |
| 12:55 PM | $10.65 | Up $0.01 | $10.65 | $10.65 | 1,300 |
| 12:54 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 5,400 |
| 12:53 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 2,500 |
| 12:52 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 2,800 |
| 12:51 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 1,600 |
| 12:50 PM | $10.65 | Down $ -0.01 | $10.65 | $10.65 | 4,300 |
| 12:49 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 400 |
| 12:48 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 3,800 |
| 12:47 PM | $10.65 | Up $0.01 | $10.65 | $10.65 | 2,000 |
| 12:46 PM | $10.65 | Down $ -0.01 | $10.66 | $10.65 | 7,200 |
| 12:45 PM | $10.66 | Up $0.00 | $10.67 | $10.66 | 22,600 |
| 12:44 PM | $10.66 | Up $0.00 | $10.66 | $10.65 | 1,500 |
| 12:43 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 600 |
| 12:42 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 500 |
| 12:41 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 600 |
| 12:40 PM | $10.66 | Up $0.00 | $10.66 | $10.65 | 1,400 |
| 12:39 PM | $10.66 | Up $0.00 | $10.66 | $10.65 | 800 |
| 12:38 PM | $10.65 | Down $0.00 | $10.66 | $10.65 | 400 |
| 12:37 PM | $10.66 | Up $0.00 | $10.66 | $10.65 | 700 |
| 12:36 PM | $10.65 | Down $ -0.01 | $10.67 | $10.65 | 10,100 |
| 12:35 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 7,500 |
| 12:34 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 600 |
| 12:33 PM | $10.66 | Down $0.00 | $10.66 | $10.66 | 5,900 |
| 12:32 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 1,600 |
| 12:31 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 400 |
| 12:30 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 1,900 |
| 12:29 PM | $10.67 | Down $ -0.02 | $10.68 | $10.67 | 12,900 |
| 12:28 PM | $10.68 | Up $0.00 | $10.68 | $10.68 | 3,400 |
| 12:27 PM | $10.68 | Up $0.00 | $10.68 | $10.68 | 2,600 |
| 12:26 PM | $10.68 | Up $0.00 | $10.68 | $10.67 | 2,600 |
| 12:25 PM | $10.68 | Down $ -0.01 | $10.69 | $10.68 | 9,100 |
| 12:24 PM | $10.69 | Up $0.00 | $10.69 | $10.69 | 400 |
| 12:23 PM | $10.69 | Up $0.00 | $10.69 | $10.69 | 4,600 |
| 12:22 PM | $10.69 | Up $0.01 | $10.69 | $10.69 | 1,600 |
| 12:21 PM | $10.68 | Up $0.00 | $10.68 | $10.68 | 9,400 |
| 12:20 PM | $10.68 | Down $0.00 | $10.68 | $10.68 | 100 |
| 12:19 PM | $10.68 | Down $ -0.02 | $10.69 | $10.68 | 13,000 |
| 12:18 PM | $10.70 | Up $0.00 | $10.70 | $10.70 | 8,700 |
| 12:17 PM | $10.70 | Up $0.00 | $10.70 | $10.70 | 400 |
| 12:16 PM | $10.70 | Up $0.01 | $10.71 | $10.70 | 5,300 |
| 12:15 PM | $10.69 | Down $ -0.01 | $10.71 | $10.69 | 4,600 |
| 12:14 PM | $10.70 | Down $0.00 | $10.70 | $10.70 | 1,200 |
| 12:13 PM | $10.70 | Up $0.01 | $10.72 | $10.69 | 15,800 |
| 12:12 PM | $10.69 | Up $0.00 | $10.69 | $10.69 | 3,400 |
| 12:11 PM | $10.69 | Up $0.02 | $10.69 | $10.67 | 7,900 |
| 12:10 PM | $10.67 | Up $0.00 | $10.67 | $10.66 | 1,300 |
| 12:09 PM | $10.67 | Down $ -0.01 | $10.67 | $10.67 | 1,100 |
| 12:08 PM | $10.67 | Up $0.01 | $10.67 | $10.67 | 1,500 |
| 12:07 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 100 |
| 12:06 PM | $10.67 | Up $0.01 | $10.67 | $10.66 | 4,200 |
| 12:05 PM | $10.66 | Down $ -0.01 | $10.66 | $10.66 | 600 |
| 12:04 PM | $10.66 | Down $ -0.03 | $10.69 | $10.66 | 18,200 |
| 12:03 PM | $10.69 | Up $0.00 | $10.69 | $10.69 | 1,200 |
| 12:02 PM | $10.69 | Up $0.00 | $10.69 | $10.69 | 3,000 |
| 12:01 PM | $10.69 | Up $0.00 | $10.69 | $10.69 | 600 |
| 12:00 PM | $10.69 | Up $0.00 | $10.69 | $10.68 | 2,000 |
| 11:59 AM | $10.69 | Down $0.00 | $10.69 | $10.69 | 1,800 |
| 11:58 AM | $10.69 | Up $0.00 | $10.69 | $10.68 | 2,100 |
| 11:57 AM | $10.69 | Up $0.00 | $10.69 | $10.69 | 300 |
| 11:56 AM | $10.69 | Up $0.03 | $10.69 | $10.67 | 11,500 |
| 11:55 AM | $10.67 | Down $ -0.01 | $10.67 | $10.67 | 300 |
| 11:54 AM | $10.67 | Down $ -0.01 | $10.68 | $10.67 | 4,100 |
| 11:53 AM | $10.68 | Down $0.00 | $10.68 | $10.67 | 14,300 |
| 11:52 AM | $10.68 | Up $0.00 | $10.69 | $10.68 | 300 |
| 11:51 AM | $10.68 | Down $ -0.01 | $10.69 | $10.68 | 6,100 |
| 11:50 AM | $10.69 | Down $ -0.03 | $10.72 | $10.68 | 18,500 |
| 11:49 AM | $10.72 | Up $0.00 | $10.72 | $10.71 | 5,400 |
| 11:47 AM | $10.71 | Down $ -0.01 | $10.73 | $10.71 | 5,700 |
| 11:47 AM | $10.71 | Up $0.00 | $10.73 | $10.71 | 0 |
| 11:46 AM | $10.73 | Down $ -0.01 | $10.73 | $10.73 | 11,000 |
| 11:45 AM | $10.73 | Up $0.01 | $10.73 | $10.73 | 1,300 |
| 11:44 AM | $10.73 | Up $0.00 | $10.73 | $10.73 | 3,100 |
| 11:43 AM | $10.73 | Down $ -0.03 | $10.75 | $10.73 | 9,800 |
| 11:42 AM | $10.75 | Up $0.01 | $10.75 | $10.75 | 600 |
| 11:41 AM | $10.75 | Up $0.01 | $10.75 | $10.74 | 2,700 |
| 11:40 AM | $10.74 | Up $0.00 | $10.74 | $10.73 | 11,600 |
| 11:38 AM | $10.73 | Up $0.01 | $10.74 | $10.71 | 20,600 |
| 11:38 AM | $10.73 | Up $0.00 | $10.74 | $10.71 | 0 |
| 11:37 AM | $10.73 | Down $ -0.01 | $10.74 | $10.73 | 5,900 |
| 11:36 AM | $10.74 | Down $ -0.01 | $10.75 | $10.74 | 5,700 |
| 11:35 AM | $10.74 | Up $0.01 | $10.75 | $10.74 | 3,500 |
| 11:34 AM | $10.74 | Down $ -0.01 | $10.75 | $10.74 | 6,500 |
| 11:33 AM | $10.75 | Up $0.00 | $10.75 | $10.74 | 5,100 |
| 11:32 AM | $10.74 | Down $ -0.02 | $10.75 | $10.74 | 2,300 |
| 11:31 AM | $10.76 | Up $0.00 | $10.77 | $10.76 | 12,500 |
| 11:30 AM | $10.76 | Up $0.00 | $10.76 | $10.75 | 8,900 |
| 11:29 AM | $10.76 | Down $ -0.01 | $10.77 | $10.76 | 12,100 |
| 11:28 AM | $10.77 | Up $0.00 | $10.78 | $10.77 | 18,600 |
| 11:27 AM | $10.77 | Down $0.00 | $10.77 | $10.77 | 9,300 |
| 11:26 AM | $10.77 | Down $ -0.02 | $10.79 | $10.77 | 10,400 |
| 11:25 AM | $10.79 | Up $0.00 | $10.80 | $10.78 | 14,300 |
| 11:24 AM | $10.79 | Down $ -0.01 | $10.80 | $10.78 | 1,700 |
| 11:23 AM | $10.80 | Down $0.00 | $10.80 | $10.77 | 20,200 |
| 11:22 AM | $10.81 | Up $0.00 | $10.82 | $10.80 | 11,400 |
| 11:21 AM | $10.80 | Down $ -0.04 | $10.85 | $10.80 | 18,100 |
| 11:20 AM | $10.85 | Up $0.00 | $10.85 | $10.84 | 15,500 |
| 11:19 AM | $10.85 | Up $0.00 | $10.85 | $10.84 | 1,400 |
| 11:18 AM | $10.85 | Up $0.00 | $10.85 | $10.84 | 3,100 |
| 11:17 AM | $10.85 | Down $0.00 | $10.86 | $10.85 | 14,700 |
| 11:16 AM | $10.85 | Up $0.00 | $10.86 | $10.85 | 35,500 |
| 11:15 AM | $10.85 | Up $0.00 | $10.88 | $10.84 | 36,500 |
| 11:14 AM | $10.85 | Up $0.00 | $10.86 | $10.84 | 25,600 |
| 11:13 AM | $10.85 | Down $0.00 | $10.85 | $10.85 | 4,000 |
| 11:12 AM | $10.85 | Up $0.00 | $10.85 | $10.85 | 5,600 |
| 11:11 AM | $10.85 | Up $0.00 | $10.85 | $10.84 | 37,200 |
| 11:10 AM | $10.85 | Up $0.00 | $10.86 | $10.85 | 5,000 |
| 11:09 AM | $10.85 | Up $0.00 | $10.85 | $10.84 | 1,700 |
| 11:08 AM | $10.85 | Up $0.01 | $10.85 | $10.85 | 4,800 |
| 11:07 AM | $10.84 | Up $0.00 | $10.85 | $10.84 | 13,700 |
| 11:06 AM | $10.84 | Up $0.02 | $10.86 | $10.83 | 53,600 |
| 11:05 AM | $10.83 | Down $ -0.01 | $10.83 | $10.83 | 4,800 |
| 11:04 AM | $10.83 | Up $0.00 | $10.83 | $10.82 | 30,600 |
| 11:03 AM | $10.83 | Up $0.04 | $10.83 | $10.80 | 11,300 |
| 11:02 AM | $10.79 | Up $0.00 | $10.80 | $10.78 | 23,600 |
| 11:01 AM | $10.79 | Up $0.02 | $10.79 | $10.78 | 4,000 |
| 11:00 AM | $10.77 | Up $0.01 | $10.77 | $10.74 | 15,600 |
| 10:59 AM | $10.76 | Down $ -0.02 | $10.78 | $10.76 | 14,800 |
| 10:58 AM | $10.78 | Up $0.00 | $10.79 | $10.76 | 37,100 |
| 10:57 AM | $10.78 | Up $0.04 | $10.78 | $10.73 | 18,800 |
| 10:56 AM | $10.73 | Up $0.04 | $10.75 | $10.69 | 57,000 |
| 10:55 AM | $10.69 | Down $0.00 | $10.69 | $10.67 | 9,200 |
| 10:54 AM | $10.69 | Down $ -0.03 | $10.72 | $10.69 | 22,700 |
| 10:53 AM | $10.72 | Up $0.02 | $10.72 | $10.70 | 58,400 |
| 10:52 AM | $10.70 | Up $0.00 | $10.70 | $10.70 | 4,700 |
| 10:50 AM | $10.70 | Down $ -0.02 | $10.72 | $10.67 | 37,300 |
| 10:50 AM | $10.70 | Up $0.00 | $10.72 | $10.67 | 0 |
| 10:49 AM | $10.72 | Down $ -0.01 | $10.74 | $10.72 | 18,400 |
| 10:48 AM | $10.74 | Up $0.04 | $10.74 | $10.70 | 5,700 |
| 10:47 AM | $10.69 | Down $ -0.02 | $10.71 | $10.69 | 6,000 |
| 10:46 AM | $10.71 | Up $0.02 | $10.71 | $10.70 | 23,900 |
| 10:45 AM | $10.69 | Up $0.03 | $10.70 | $10.66 | 9,500 |
| 10:44 AM | $10.66 | Up $0.01 | $10.66 | $10.66 | 9,100 |
| 10:43 AM | $10.65 | Up $0.01 | $10.67 | $10.65 | 6,200 |
| 10:42 AM | $10.64 | Down $ -0.01 | $10.66 | $10.64 | 2,500 |
| 10:41 AM | $10.65 | Down $ -0.01 | $10.67 | $10.64 | 41,500 |
| 10:40 AM | $10.67 | Up $0.02 | $10.70 | $10.65 | 31,700 |
| 10:39 AM | $10.65 | Up $0.04 | $10.65 | $10.61 | 20,400 |
| 10:38 AM | $10.61 | Up $0.02 | $10.61 | $10.59 | 32,700 |
| 10:37 AM | $10.59 | Up $0.00 | $10.59 | $10.58 | 1,500 |
| 10:36 AM | $10.59 | Up $0.00 | $10.59 | $10.58 | 10,100 |
| 10:35 AM | $10.59 | Up $0.03 | $10.59 | $10.56 | 34,600 |
| 10:34 AM | $10.56 | Up $0.00 | $10.56 | $10.56 | 7,000 |
| 10:33 AM | $10.56 | Up $0.00 | $10.56 | $10.55 | 17,600 |
| 10:32 AM | $10.55 | Up $0.01 | $10.56 | $10.54 | 8,800 |
| 10:31 AM | $10.55 | Down $ -0.01 | $10.55 | $10.55 | 5,700 |
| 10:30 AM | $10.55 | Up $0.01 | $10.56 | $10.54 | 32,800 |
| 10:29 AM | $10.55 | Down $ -0.01 | $10.56 | $10.55 | 4,600 |
| 10:28 AM | $10.56 | Down $ -0.01 | $10.56 | $10.55 | 6,400 |
| 10:27 AM | $10.57 | Up $0.02 | $10.57 | $10.54 | 49,900 |
| 10:26 AM | $10.55 | Down $ -0.01 | $10.55 | $10.54 | 7,000 |
| 10:25 AM | $10.55 | Up $0.01 | $10.55 | $10.54 | 5,000 |
| 10:24 AM | $10.54 | Down $ -0.01 | $10.54 | $10.53 | 11,900 |
| 10:23 AM | $10.55 | Down $ -0.01 | $10.55 | $10.55 | 1,200 |
| 10:22 AM | $10.55 | Up $0.00 | $10.55 | $10.55 | 1,200 |
| 10:21 AM | $10.55 | Up $0.00 | $10.56 | $10.55 | 11,000 |
| 10:20 AM | $10.55 | Down $0.00 | $10.56 | $10.53 | 11,800 |
| 10:19 AM | $10.56 | Up $0.00 | $10.56 | $10.56 | 200 |
| 10:18 AM | $10.56 | Down $ -0.01 | $10.57 | $10.56 | 13,200 |
| 10:17 AM | $10.56 | Up $0.00 | $10.57 | $10.56 | 19,600 |
| 10:16 AM | $10.56 | Up $0.00 | $10.58 | $10.56 | 13,100 |
| 10:15 AM | $10.56 | Down $ -0.04 | $10.60 | $10.56 | 24,800 |
| 10:14 AM | $10.60 | Down $0.00 | $10.60 | $10.60 | 900 |
| 10:13 AM | $10.60 | Up $0.00 | $10.60 | $10.60 | 1,700 |
| 10:12 AM | $10.60 | Up $0.00 | $10.61 | $10.60 | 8,600 |
| 10:11 AM | $10.60 | Up $0.00 | $10.60 | $10.60 | 100 |
| 10:10 AM | $10.60 | Up $0.00 | $10.60 | $10.60 | 2,200 |
| 10:09 AM | $10.60 | Down $ -0.03 | $10.62 | $10.60 | 14,800 |
| 10:08 AM | $10.63 | Up $0.07 | $10.63 | $10.57 | 36,400 |
| 10:07 AM | $10.56 | Down $ -0.01 | $10.57 | $10.56 | 400 |
| 10:06 AM | $10.57 | Up $0.00 | $10.57 | $10.57 | 12,000 |
| 10:05 AM | $10.57 | Up $0.03 | $10.57 | $10.53 | 12,300 |
| 10:04 AM | $10.54 | Up $0.02 | $10.54 | $10.51 | 14,800 |
| 10:03 AM | $10.52 | Up $0.02 | $10.52 | $10.50 | 21,100 |
| 10:02 AM | $10.50 | Down $ -0.01 | $10.50 | $10.50 | 16,900 |
| 10:01 AM | $10.51 | Up $0.01 | $10.51 | $10.50 | 8,200 |
| 10:00 AM | $10.50 | Up $0.01 | $10.51 | $10.49 | 11,700 |
| 09:59 AM | $10.49 | Down $ -0.05 | $10.54 | $10.49 | 44,700 |
| 09:58 AM | $10.54 | Up $0.01 | $10.54 | $10.54 | 2,800 |
| 09:57 AM | $10.53 | Up $0.01 | $10.54 | $10.51 | 19,000 |
| 09:56 AM | $10.52 | Down $ -0.01 | $10.54 | $10.52 | 9,300 |
| 09:55 AM | $10.53 | Down $ -0.01 | $10.53 | $10.52 | 1,900 |
| 09:54 AM | $10.54 | Down $ -0.03 | $10.57 | $10.54 | 9,300 |
| 09:53 AM | $10.57 | Up $0.01 | $10.57 | $10.55 | 9,000 |
| 09:52 AM | $10.56 | Up $0.06 | $10.56 | $10.51 | 12,500 |
| 09:51 AM | $10.50 | Up $0.03 | $10.51 | $10.47 | 16,100 |
| 09:50 AM | $10.47 | Down $ -0.03 | $10.50 | $10.45 | 13,200 |
| 09:49 AM | $10.50 | Down $ -0.01 | $10.50 | $10.50 | 5,000 |
| 09:48 AM | $10.51 | Down $ -0.03 | $10.53 | $10.50 | 9,700 |
| 09:47 AM | $10.54 | Down $ -0.03 | $10.57 | $10.54 | 10,500 |
| 09:46 AM | $10.57 | Up $0.04 | $10.57 | $10.52 | 46,100 |
| 09:45 AM | $10.52 | Up $0.00 | $10.52 | $10.52 | 6,700 |
| 09:44 AM | $10.52 | Down $ -0.02 | $10.54 | $10.51 | 31,900 |
| 09:43 AM | $10.54 | Up $0.06 | $10.54 | $10.49 | 16,500 |
| 09:42 AM | $10.48 | Up $0.02 | $10.50 | $10.46 | 67,000 |
| 09:41 AM | $10.46 | Up $0.00 | $10.46 | $10.45 | 700 |
| 09:40 AM | $10.46 | Up $0.01 | $10.48 | $10.45 | 15,700 |
| 09:39 AM | $10.45 | Up $0.01 | $10.46 | $10.44 | 26,300 |
| 09:38 AM | $10.44 | Up $0.04 | $10.48 | $10.40 | 49,500 |
| 09:37 AM | $10.40 | Up $0.01 | $10.41 | $10.39 | 16,600 |
| 09:36 AM | $10.39 | Up $0.02 | $10.41 | $10.37 | 28,000 |
| 09:35 AM | $10.37 | Up $0.00 | $10.37 | $10.36 | 37,400 |
| 09:34 AM | $10.37 | Down $ -0.02 | $10.39 | $10.36 | 24,900 |
| 09:33 AM | $10.38 | Down $ -0.02 | $10.42 | $10.37 | 52,800 |
| 09:32 AM | $10.40 | Up $0.05 | $10.40 | $10.36 | 23,600 |
| 09:31 AM | $10.35 | Up $0.02 | $10.37 | $10.31 | 20,800 |
| 09:30 AM | $10.33 | Up $0.10 | $10.40 | $10.33 | 134,600 |
| Previous close | $10.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/07/2025 | $10.65 | $10.69 | $10.72 | $10.59 | 3,059,700 |
| 30/06/2025 | $10.23 | $10.26 | $10.36 | $10.17 | 2,997,600 |
| 27/06/2025 | $10.19 | $10.33 | $10.37 | $10.14 | 2,198,900 |
| 26/06/2025 | $10.39 | $10.64 | $10.66 | $10.37 | 2,755,600 |
| 25/06/2025 | $10.16 | $10.13 | $10.30 | $10.09 | 1,829,400 |
| 24/06/2025 | $10.08 | $10.11 | $10.16 | $10.06 | 2,097,400 |
| 23/06/2025 | $10.15 | $10.23 | $10.26 | $10.04 | 1,926,400 |
| 20/06/2025 | $10.05 | $10.08 | $10.15 | $10.03 | 7,565,000 |
| 19/06/2025 | $10.21 | $10.30 | $10.35 | $10.20 | 538,600 |
| 18/06/2025 | $10.50 | $10.55 | $10.61 | $10.42 | 1,803,900 |
| 17/06/2025 | $10.42 | $10.57 | $10.60 | $10.41 | 1,615,400 |
| 16/06/2025 | $10.70 | $10.62 | $10.83 | $10.57 | 3,420,200 |
| 13/06/2025 | $9.88 | $9.89 | $9.94 | $9.76 | 3,896,700 |
| 12/06/2025 | $9.99 | $10.21 | $10.32 | $9.88 | 6,197,000 |
| 11/06/2025 | $10.77 | $10.83 | $10.93 | $10.75 | 3,057,600 |
| 10/06/2025 | $11.44 | $11.29 | $11.46 | $11.28 | 2,011,800 |
| 09/06/2025 | $11.25 | $11.28 | $11.40 | $11.23 | 1,668,500 |
| 06/06/2025 | $11.18 | $11.42 | $11.45 | $11.17 | 2,674,200 |
| 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 |
Graphs are not available, please refer to the detailed table