Find a quote
IVANHOE MINES LTD
11.39 Down -0.04 (-0.35 %)
Delayed : 2026/08/06 17:00:00
- Previous close $11.43
- Opening $11.31
- Today High $11.49
- Today Low $11.21
- Price Bid $11.35
- Price Ask $11.35
- 52 Weeks High $18.90
- 52 Weeks Low $9.45
- Size Bid 4
- Size Ask 30
- Volume 4,760,977
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $11.39 | Down $ -0.02 | $11.39 | $11.39 | 669,900 |
| 03:59 PM | $11.41 | Up $0.00 | $11.42 | $11.40 | 86,300 |
| 03:58 PM | $11.41 | Down $ -0.01 | $11.42 | $11.40 | 94,300 |
| 03:57 PM | $11.42 | Up $0.01 | $11.42 | $11.40 | 63,300 |
| 03:56 PM | $11.41 | Up $0.03 | $11.41 | $11.36 | 94,400 |
| 03:55 PM | $11.38 | Up $0.02 | $11.40 | $11.35 | 169,200 |
| 03:54 PM | $11.36 | Down $ -0.01 | $11.39 | $11.36 | 59,600 |
| 03:53 PM | $11.37 | Down $ -0.03 | $11.40 | $11.37 | 118,700 |
| 03:52 PM | $11.40 | Up $0.00 | $11.41 | $11.39 | 117,800 |
| 03:51 PM | $11.40 | Up $0.00 | $11.41 | $11.40 | 8,500 |
| 03:50 PM | $11.40 | Up $0.00 | $11.41 | $11.39 | 51,200 |
| 03:49 PM | $11.40 | Up $0.00 | $11.41 | $11.40 | 34,500 |
| 03:48 PM | $11.40 | Up $0.01 | $11.40 | $11.39 | 38,000 |
| 03:47 PM | $11.39 | Down $ -0.01 | $11.41 | $11.39 | 24,100 |
| 03:46 PM | $11.40 | Up $0.00 | $11.41 | $11.40 | 18,900 |
| 03:45 PM | $11.40 | Down $0.00 | $11.41 | $11.38 | 48,500 |
| 03:44 PM | $11.41 | Up $0.00 | $11.41 | $11.36 | 77,000 |
| 03:43 PM | $11.40 | Up $0.00 | $11.41 | $11.40 | 52,700 |
| 03:42 PM | $11.40 | Up $0.00 | $11.41 | $11.40 | 13,200 |
| 03:41 PM | $11.40 | Down $ -0.01 | $11.42 | $11.40 | 28,100 |
| 03:40 PM | $11.41 | Up $0.01 | $11.41 | $11.40 | 18,200 |
| 03:39 PM | $11.40 | Up $0.02 | $11.41 | $11.38 | 45,300 |
| 03:38 PM | $11.38 | Down $ -0.02 | $11.41 | $11.38 | 13,500 |
| 03:37 PM | $11.40 | Down $0.00 | $11.40 | $11.40 | 28,100 |
| 03:36 PM | $11.41 | Up $0.00 | $11.41 | $11.40 | 34,900 |
| 03:35 PM | $11.40 | Down $0.00 | $11.41 | $11.40 | 4,600 |
| 03:34 PM | $11.41 | Up $0.00 | $11.41 | $11.40 | 9,500 |
| 03:33 PM | $11.40 | Down $ -0.01 | $11.42 | $11.40 | 11,600 |
| 03:32 PM | $11.41 | Up $0.00 | $11.42 | $11.41 | 6,600 |
| 03:31 PM | $11.41 | Up $0.01 | $11.41 | $11.40 | 10,700 |
| 03:30 PM | $11.41 | Up $0.00 | $11.41 | $11.40 | 27,500 |
| 03:29 PM | $11.40 | Down $ -0.02 | $11.42 | $11.40 | 16,800 |
| 03:28 PM | $11.42 | Up $0.00 | $11.43 | $11.42 | 2,800 |
| 03:27 PM | $11.42 | Down $ -0.01 | $11.43 | $11.42 | 3,500 |
| 03:26 PM | $11.43 | Up $0.01 | $11.43 | $11.41 | 10,000 |
| 03:25 PM | $11.42 | Up $0.01 | $11.43 | $11.41 | 7,200 |
| 03:24 PM | $11.42 | Down $ -0.01 | $11.43 | $11.41 | 7,100 |
| 03:23 PM | $11.42 | Down $ -0.01 | $11.43 | $11.42 | 4,600 |
| 03:22 PM | $11.43 | Up $0.00 | $11.44 | $11.43 | 2,900 |
| 03:21 PM | $11.43 | Up $0.00 | $11.44 | $11.43 | 16,900 |
| 03:20 PM | $11.43 | Up $0.02 | $11.43 | $11.41 | 8,600 |
| 03:19 PM | $11.41 | Up $0.00 | $11.42 | $11.41 | 1,600 |
| 03:18 PM | $11.41 | Up $0.01 | $11.41 | $11.40 | 13,100 |
| 03:17 PM | $11.40 | Up $0.00 | $11.41 | $11.40 | 3,500 |
| 03:16 PM | $11.40 | Up $0.00 | $11.41 | $11.40 | 2,100 |
| 03:15 PM | $11.40 | Down $ -0.01 | $11.41 | $11.40 | 3,500 |
| 03:14 PM | $11.41 | Down $0.00 | $11.41 | $11.41 | 5,700 |
| 03:13 PM | $11.42 | Up $0.00 | $11.42 | $11.41 | 2,500 |
| 03:12 PM | $11.41 | Down $ -0.01 | $11.42 | $11.41 | 10,100 |
| 03:11 PM | $11.42 | Up $0.01 | $11.42 | $11.41 | 2,900 |
| 03:10 PM | $11.41 | Down $0.00 | $11.42 | $11.41 | 8,600 |
| 03:09 PM | $11.42 | Up $0.00 | $11.42 | $11.41 | 4,700 |
| 03:08 PM | $11.42 | Up $0.00 | $11.42 | $11.41 | 7,000 |
| 03:07 PM | $11.41 | Up $0.00 | $11.41 | $11.41 | 6,700 |
| 03:06 PM | $11.41 | Up $0.00 | $11.42 | $11.41 | 3,200 |
| 03:05 PM | $11.41 | Down $0.00 | $11.42 | $11.41 | 12,800 |
| 03:04 PM | $11.42 | Up $0.00 | $11.42 | $11.41 | 2,500 |
| 03:03 PM | $11.42 | Up $0.00 | $11.42 | $11.41 | 1,300 |
| 03:02 PM | $11.41 | Down $0.00 | $11.42 | $11.41 | 800 |
| 03:01 PM | $11.42 | Up $0.01 | $11.42 | $11.40 | 5,600 |
| 03:00 PM | $11.40 | Up $0.00 | $11.41 | $11.40 | 1,400 |
| 02:59 PM | $11.40 | Up $0.00 | $11.40 | $11.40 | 6,800 |
| 02:58 PM | $11.40 | Down $ -0.01 | $11.41 | $11.40 | 300 |
| 02:57 PM | $11.41 | Down $0.00 | $11.41 | $11.40 | 10,100 |
| 02:56 PM | $11.42 | Up $0.01 | $11.42 | $11.41 | 4,100 |
| 02:55 PM | $11.41 | Up $0.00 | $11.41 | $11.41 | 500 |
| 02:54 PM | $11.41 | Down $ -0.01 | $11.41 | $11.41 | 3,800 |
| 02:53 PM | $11.41 | Up $0.01 | $11.41 | $11.40 | 9,800 |
| 02:52 PM | $11.40 | Down $0.00 | $11.40 | $11.40 | 1,000 |
| 02:51 PM | $11.41 | Up $0.00 | $11.42 | $11.40 | 9,000 |
| 02:50 PM | $11.40 | Down $0.00 | $11.41 | $11.40 | 1,400 |
| 02:49 PM | $11.41 | Down $ -0.01 | $11.41 | $11.41 | 2,500 |
| 02:48 PM | $11.42 | Up $0.01 | $11.42 | $11.41 | 5,000 |
| 02:47 PM | $11.41 | Down $ -0.01 | $11.41 | $11.41 | 3,500 |
| 02:46 PM | $11.41 | Up $0.00 | $11.42 | $11.41 | 500 |
| 02:45 PM | $11.41 | Up $0.00 | $11.41 | $11.41 | 300 |
| 02:44 PM | $11.41 | Up $0.00 | $11.41 | $11.41 | 600 |
| 02:43 PM | $11.41 | Up $0.00 | $11.42 | $11.41 | 8,600 |
| 02:42 PM | $11.41 | Up $0.01 | $11.41 | $11.40 | 1,400 |
| 02:41 PM | $11.40 | Down $ -0.01 | $11.41 | $11.40 | 2,900 |
| 02:40 PM | $11.41 | Up $0.00 | $11.41 | $11.40 | 5,100 |
| 02:39 PM | $11.41 | Down $ -0.01 | $11.41 | $11.41 | 2,700 |
| 02:38 PM | $11.42 | Up $0.00 | $11.42 | $11.41 | 3,200 |
| 02:37 PM | $11.42 | Down $ -0.01 | $11.42 | $11.41 | 5,400 |
| 02:36 PM | $11.43 | Up $0.01 | $11.43 | $11.42 | 1,400 |
| 02:35 PM | $11.42 | Down $ -0.01 | $11.43 | $11.42 | 1,900 |
| 02:34 PM | $11.43 | Down $ -0.01 | $11.44 | $11.43 | 6,400 |
| 02:33 PM | $11.44 | Down $ -0.02 | $11.46 | $11.44 | 8,600 |
| 02:32 PM | $11.46 | Down $ -0.01 | $11.46 | $11.46 | 2,100 |
| 02:31 PM | $11.46 | Up $0.01 | $11.46 | $11.45 | 2,500 |
| 02:30 PM | $11.46 | Up $0.01 | $11.46 | $11.45 | 1,100 |
| 02:29 PM | $11.45 | Up $0.00 | $11.46 | $11.45 | 500 |
| 02:28 PM | $11.45 | Up $0.00 | $11.46 | $11.45 | 700 |
| 02:27 PM | $11.45 | Up $0.00 | $11.45 | $11.45 | 3,100 |
| 02:26 PM | $11.45 | Down $0.00 | $11.45 | $11.44 | 3,700 |
| 02:25 PM | $11.45 | Down $ -0.01 | $11.45 | $11.45 | 500 |
| 02:24 PM | $11.46 | Up $0.01 | $11.46 | $11.45 | 2,800 |
| 02:23 PM | $11.45 | Up $0.00 | $11.46 | $11.44 | 4,600 |
| 02:22 PM | $11.45 | Down $ -0.02 | $11.46 | $11.45 | 5,600 |
| 02:21 PM | $11.47 | Up $0.00 | $11.47 | $11.46 | 6,000 |
| 02:20 PM | $11.46 | Up $0.01 | $11.46 | $11.45 | 400 |
| 02:19 PM | $11.45 | Up $0.01 | $11.45 | $11.45 | 1,900 |
| 02:18 PM | $11.44 | Down $ -0.01 | $11.45 | $11.44 | 400 |
| 02:17 PM | $11.45 | Up $0.00 | $11.45 | $11.45 | 600 |
| 02:16 PM | $11.45 | Up $0.01 | $11.45 | $11.43 | 9,400 |
| 02:15 PM | $11.44 | Up $0.00 | $11.44 | $11.44 | 4,100 |
| 02:14 PM | $11.44 | Up $0.01 | $11.44 | $11.43 | 500 |
| 02:13 PM | $11.43 | Up $0.00 | $11.43 | $11.43 | 1,000 |
| 02:12 PM | $11.43 | Up $0.00 | $11.43 | $11.43 | 700 |
| 02:11 PM | $11.43 | Up $0.00 | $11.43 | $11.43 | 200 |
| 02:10 PM | $11.43 | Down $ -0.01 | $11.45 | $11.43 | 6,500 |
| 02:09 PM | $11.44 | Down $0.00 | $11.44 | $11.43 | 10,200 |
| 02:08 PM | $11.44 | Up $0.00 | $11.44 | $11.44 | 100 |
| 02:07 PM | $11.44 | Up $0.00 | $11.44 | $11.44 | 200 |
| 02:06 PM | $11.44 | Down $0.00 | $11.44 | $11.43 | 3,000 |
| 02:05 PM | $11.44 | Up $0.00 | $11.44 | $11.43 | 2,500 |
| 02:04 PM | $11.44 | Up $0.03 | $11.44 | $11.42 | 2,900 |
| 02:03 PM | $11.41 | Up $0.00 | $11.42 | $11.41 | 5,200 |
| 02:02 PM | $11.41 | Down $ -0.02 | $11.43 | $11.41 | 2,100 |
| 02:01 PM | $11.43 | Down $ -0.01 | $11.44 | $11.42 | 13,800 |
| 02:00 PM | $11.44 | Down $ -0.01 | $11.45 | $11.44 | 800 |
| 01:59 PM | $11.45 | Up $0.01 | $11.45 | $11.44 | 800 |
| 01:58 PM | $11.44 | Up $0.00 | $11.45 | $11.44 | 900 |
| 01:57 PM | $11.44 | Up $0.00 | $11.45 | $11.44 | 2,900 |
| 01:56 PM | $11.44 | Down $ -0.01 | $11.44 | $11.44 | 700 |
| 01:55 PM | $11.45 | Up $0.00 | $11.45 | $11.44 | 500 |
| 01:54 PM | $11.45 | Up $0.00 | $11.45 | $11.45 | 300 |
| 01:53 PM | $11.45 | Up $0.01 | $11.45 | $11.44 | 1,600 |
| 01:52 PM | $11.44 | Down $0.00 | $11.44 | $11.44 | 400 |
| 01:51 PM | $11.44 | Up $0.00 | $11.45 | $11.44 | 10,700 |
| 01:50 PM | $11.44 | Up $0.01 | $11.44 | $11.43 | 1,100 |
| 01:49 PM | $11.43 | Up $0.00 | $11.44 | $11.43 | 900 |
| 01:48 PM | $11.43 | Down $ -0.01 | $11.44 | $11.43 | 400 |
| 01:47 PM | $11.44 | Down $ -0.01 | $11.45 | $11.44 | 1,400 |
| 01:46 PM | $11.45 | Up $0.01 | $11.45 | $11.43 | 6,600 |
| 01:45 PM | $11.44 | Up $0.00 | $11.44 | $11.44 | 7,000 |
| 01:44 PM | $11.44 | Down $ -0.01 | $11.45 | $11.44 | 1,200 |
| 01:43 PM | $11.45 | Up $0.00 | $11.45 | $11.45 | 300 |
| 01:42 PM | $11.45 | Up $0.02 | $11.45 | $11.44 | 1,500 |
| 01:41 PM | $11.43 | Up $0.01 | $11.43 | $11.41 | 5,600 |
| 01:40 PM | $11.42 | Down $ -0.01 | $11.44 | $11.42 | 3,400 |
| 01:39 PM | $11.43 | Down $ -0.01 | $11.44 | $11.43 | 3,000 |
| 01:38 PM | $11.44 | Down $ -0.01 | $11.46 | $11.44 | 3,800 |
| 01:37 PM | $11.45 | Up $0.01 | $11.45 | $11.44 | 4,400 |
| 01:36 PM | $11.44 | Down $ -0.02 | $11.45 | $11.44 | 4,300 |
| 01:35 PM | $11.46 | Down $ -0.02 | $11.46 | $11.46 | 2,300 |
| 01:34 PM | $11.47 | Up $0.01 | $11.47 | $11.46 | 8,300 |
| 01:33 PM | $11.46 | Down $ -0.01 | $11.47 | $11.46 | 1,700 |
| 01:32 PM | $11.47 | Down $ -0.01 | $11.49 | $11.47 | 5,800 |
| 01:31 PM | $11.48 | Up $0.02 | $11.48 | $11.46 | 8,400 |
| 01:30 PM | $11.46 | Up $0.01 | $11.47 | $11.44 | 6,600 |
| 01:29 PM | $11.45 | Up $0.01 | $11.45 | $11.44 | 2,600 |
| 01:28 PM | $11.44 | Up $0.00 | $11.44 | $11.44 | 2,600 |
| 01:27 PM | $11.44 | Down $ -0.01 | $11.45 | $11.44 | 600 |
| 01:26 PM | $11.45 | Up $0.01 | $11.45 | $11.45 | 1,100 |
| 01:25 PM | $11.44 | Up $0.00 | $11.44 | $11.44 | 2,600 |
| 01:24 PM | $11.44 | Up $0.03 | $11.44 | $11.41 | 15,900 |
| 01:23 PM | $11.41 | Up $0.00 | $11.41 | $11.41 | 500 |
| 01:22 PM | $11.41 | Down $ -0.02 | $11.42 | $11.41 | 2,600 |
| 01:21 PM | $11.43 | Down $ -0.03 | $11.45 | $11.43 | 6,000 |
| 01:20 PM | $11.46 | Up $0.02 | $11.46 | $11.45 | 28,300 |
| 01:19 PM | $11.44 | Up $0.00 | $11.44 | $11.44 | 1,900 |
| 01:18 PM | $11.44 | Up $0.00 | $11.44 | $11.44 | 2,100 |
| 01:17 PM | $11.44 | Down $ -0.01 | $11.44 | $11.44 | 3,500 |
| 01:16 PM | $11.45 | Up $0.02 | $11.45 | $11.44 | 3,400 |
| 01:15 PM | $11.43 | Down $ -0.01 | $11.44 | $11.43 | 3,200 |
| 01:14 PM | $11.44 | Down $ -0.02 | $11.45 | $11.44 | 4,300 |
| 01:13 PM | $11.46 | Up $0.00 | $11.46 | $11.46 | 400 |
| 01:12 PM | $11.46 | Up $0.01 | $11.46 | $11.46 | 4,900 |
| 01:11 PM | $11.46 | Up $0.01 | $11.46 | $11.46 | 2,600 |
| 01:10 PM | $11.45 | Down $ -0.01 | $11.46 | $11.45 | 2,900 |
| 01:09 PM | $11.46 | Up $0.01 | $11.46 | $11.46 | 100 |
| 01:08 PM | $11.45 | Up $0.00 | $11.45 | $11.44 | 3,400 |
| 01:07 PM | $11.45 | Down $ -0.01 | $11.47 | $11.45 | 8,100 |
| 01:06 PM | $11.46 | Down $0.00 | $11.47 | $11.46 | 900 |
| 01:05 PM | $11.47 | Up $0.02 | $11.47 | $11.45 | 4,300 |
| 01:04 PM | $11.45 | Up $0.00 | $11.45 | $11.45 | 100 |
| 01:03 PM | $11.45 | Down $ -0.01 | $11.46 | $11.45 | 1,700 |
| 01:02 PM | $11.46 | Up $0.01 | $11.46 | $11.45 | 5,900 |
| 01:01 PM | $11.45 | Up $0.00 | $11.46 | $11.45 | 200 |
| 01:00 PM | $11.45 | Up $0.00 | $11.46 | $11.45 | 2,700 |
| 12:59 PM | $11.45 | Up $0.00 | $11.45 | $11.44 | 300 |
| 12:58 PM | $11.45 | Up $0.00 | $11.45 | $11.44 | 1,200 |
| 12:57 PM | $11.45 | Up $0.00 | $11.45 | $11.45 | 700 |
| 12:56 PM | $11.45 | Up $0.00 | $11.45 | $11.45 | 1,300 |
| 12:55 PM | $11.45 | Up $0.02 | $11.45 | $11.43 | 8,000 |
| 12:54 PM | $11.43 | Up $0.00 | $11.44 | $11.43 | 2,800 |
| 12:53 PM | $11.43 | Down $ -0.02 | $11.44 | $11.43 | 2,900 |
| 12:52 PM | $11.45 | Down $ -0.01 | $11.46 | $11.45 | 7,700 |
| 12:51 PM | $11.46 | Up $0.01 | $11.46 | $11.45 | 900 |
| 12:50 PM | $11.45 | Up $0.01 | $11.46 | $11.44 | 6,600 |
| 12:48 PM | $11.44 | Up $0.00 | $11.44 | $11.44 | 4,500 |
| 12:48 PM | $11.44 | Up $0.00 | $11.44 | $11.44 | 0 |
| 12:47 PM | $11.44 | Up $0.01 | $11.44 | $11.43 | 400 |
| 12:46 PM | $11.43 | Down $ -0.03 | $11.45 | $11.43 | 5,100 |
| 12:45 PM | $11.46 | Up $0.00 | $11.46 | $11.45 | 3,600 |
| 12:44 PM | $11.46 | Up $0.01 | $11.46 | $11.45 | 4,500 |
| 12:43 PM | $11.45 | Down $ -0.02 | $11.48 | $11.45 | 4,900 |
| 12:42 PM | $11.47 | Up $0.01 | $11.47 | $11.46 | 6,600 |
| 12:41 PM | $11.46 | Up $0.00 | $11.46 | $11.44 | 5,500 |
| 12:40 PM | $11.46 | Up $0.02 | $11.46 | $11.44 | 8,200 |
| 12:39 PM | $11.44 | Up $0.00 | $11.44 | $11.44 | 300 |
| 12:38 PM | $11.44 | Up $0.00 | $11.44 | $11.44 | 2,800 |
| 12:37 PM | $11.44 | Up $0.00 | $11.45 | $11.44 | 4,000 |
| 12:36 PM | $11.44 | Up $0.01 | $11.44 | $11.43 | 2,700 |
| 12:35 PM | $11.43 | Up $0.01 | $11.43 | $11.43 | 1,200 |
| 12:34 PM | $11.42 | Up $0.00 | $11.42 | $11.42 | 3,900 |
| 12:33 PM | $11.42 | Down $ -0.01 | $11.42 | $11.42 | 2,400 |
| 12:32 PM | $11.43 | Up $0.00 | $11.44 | $11.43 | 5,300 |
| 12:31 PM | $11.43 | Up $0.00 | $11.43 | $11.43 | 1,300 |
| 12:30 PM | $11.43 | Up $0.01 | $11.43 | $11.42 | 1,900 |
| 12:29 PM | $11.42 | Up $0.01 | $11.42 | $11.42 | 1,000 |
| 12:28 PM | $11.42 | Up $0.01 | $11.42 | $11.40 | 15,500 |
| 12:27 PM | $11.40 | Up $0.00 | $11.40 | $11.40 | 600 |
| 12:26 PM | $11.40 | Up $0.00 | $11.40 | $11.40 | 1,800 |
| 12:25 PM | $11.40 | Up $0.00 | $11.41 | $11.40 | 1,900 |
| 12:24 PM | $11.40 | Up $0.00 | $11.40 | $11.40 | 51,500 |
| 12:23 PM | $11.40 | Up $0.00 | $11.40 | $11.40 | 11,800 |
| 12:22 PM | $11.40 | Down $ -0.01 | $11.41 | $11.40 | 3,000 |
| 12:21 PM | $11.41 | Up $0.01 | $11.41 | $11.40 | 8,900 |
| 12:20 PM | $11.40 | Up $0.00 | $11.40 | $11.40 | 12,900 |
| 12:19 PM | $11.40 | Down $ -0.01 | $11.41 | $11.40 | 900 |
| 12:18 PM | $11.41 | Up $0.01 | $11.41 | $11.40 | 7,700 |
| 12:17 PM | $11.40 | Up $0.00 | $11.41 | $11.40 | 17,700 |
| 12:16 PM | $11.40 | Up $0.00 | $11.40 | $11.39 | 13,200 |
| 12:15 PM | $11.40 | Up $0.00 | $11.40 | $11.40 | 4,000 |
| 12:14 PM | $11.40 | Down $ -0.01 | $11.41 | $11.40 | 2,200 |
| 12:13 PM | $11.41 | Up $0.01 | $11.42 | $11.40 | 7,500 |
| 12:12 PM | $11.41 | Down $ -0.02 | $11.43 | $11.41 | 4,500 |
| 12:11 PM | $11.43 | Down $0.00 | $11.43 | $11.43 | 2,500 |
| 12:10 PM | $11.43 | Up $0.02 | $11.43 | $11.41 | 9,400 |
| 12:09 PM | $11.41 | Down $ -0.01 | $11.41 | $11.41 | 1,200 |
| 12:08 PM | $11.42 | Up $0.01 | $11.42 | $11.42 | 3,300 |
| 12:07 PM | $11.41 | Up $0.00 | $11.42 | $11.41 | 4,200 |
| 12:06 PM | $11.41 | Down $ -0.01 | $11.41 | $11.41 | 700 |
| 12:05 PM | $11.42 | Up $0.03 | $11.42 | $11.40 | 9,200 |
| 12:04 PM | $11.39 | Down $ -0.02 | $11.40 | $11.38 | 10,000 |
| 12:03 PM | $11.41 | Up $0.00 | $11.41 | $11.39 | 10,600 |
| 12:02 PM | $11.41 | Up $0.01 | $11.41 | $11.38 | 30,700 |
| 12:01 PM | $11.40 | Up $0.04 | $11.40 | $11.34 | 37,600 |
| 12:00 PM | $11.36 | Down $ -0.01 | $11.37 | $11.36 | 2,000 |
| 11:59 AM | $11.37 | Down $ -0.05 | $11.41 | $11.37 | 35,200 |
| 11:58 AM | $11.42 | Down $ -0.01 | $11.43 | $11.42 | 700 |
| 11:57 AM | $11.43 | Up $0.02 | $11.43 | $11.41 | 2,500 |
| 11:56 AM | $11.41 | Up $0.01 | $11.42 | $11.40 | 44,600 |
| 11:55 AM | $11.40 | Down $ -0.04 | $11.44 | $11.40 | 6,800 |
| 11:54 AM | $11.44 | Down $ -0.01 | $11.46 | $11.43 | 8,900 |
| 11:53 AM | $11.45 | Down $ -0.02 | $11.46 | $11.44 | 4,900 |
| 11:52 AM | $11.46 | Down $0.00 | $11.47 | $11.46 | 2,000 |
| 11:51 AM | $11.47 | Up $0.00 | $11.47 | $11.45 | 14,800 |
| 11:50 AM | $11.47 | Up $0.02 | $11.47 | $11.45 | 3,100 |
| 11:49 AM | $11.45 | Up $0.01 | $11.45 | $11.44 | 4,500 |
| 11:48 AM | $11.44 | Up $0.03 | $11.44 | $11.42 | 10,300 |
| 11:47 AM | $11.41 | Up $0.00 | $11.41 | $11.41 | 400 |
| 11:46 AM | $11.41 | Up $0.01 | $11.41 | $11.40 | 7,400 |
| 11:45 AM | $11.40 | Down $ -0.01 | $11.40 | $11.40 | 100 |
| 11:44 AM | $11.41 | Up $0.01 | $11.41 | $11.41 | 7,100 |
| 11:43 AM | $11.41 | Down $ -0.01 | $11.41 | $11.41 | 3,300 |
| 11:42 AM | $11.41 | Down $ -0.01 | $11.42 | $11.41 | 3,500 |
| 11:41 AM | $11.42 | Up $0.02 | $11.42 | $11.40 | 20,600 |
| 11:40 AM | $11.41 | Up $0.00 | $11.41 | $11.40 | 500 |
| 11:39 AM | $11.41 | Down $ -0.01 | $11.41 | $11.41 | 200 |
| 11:38 AM | $11.41 | Up $0.01 | $11.41 | $11.41 | 400 |
| 11:37 AM | $11.40 | Up $0.00 | $11.40 | $11.40 | 4,500 |
| 11:36 AM | $11.40 | Up $0.00 | $11.40 | $11.40 | 13,600 |
| 11:35 AM | $11.40 | Up $0.00 | $11.41 | $11.40 | 8,300 |
| 11:34 AM | $11.40 | Up $0.01 | $11.40 | $11.39 | 16,100 |
| 11:33 AM | $11.39 | Down $ -0.02 | $11.40 | $11.39 | 2,400 |
| 11:32 AM | $11.41 | Up $0.01 | $11.41 | $11.40 | 9,100 |
| 11:31 AM | $11.40 | Up $0.00 | $11.42 | $11.40 | 7,600 |
| 11:30 AM | $11.40 | Up $0.01 | $11.41 | $11.40 | 94,200 |
| 11:29 AM | $11.39 | Down $ -0.01 | $11.40 | $11.39 | 19,800 |
| 11:28 AM | $11.40 | Up $0.00 | $11.40 | $11.40 | 1,100 |
| 11:27 AM | $11.40 | Up $0.02 | $11.40 | $11.38 | 9,900 |
| 11:26 AM | $11.38 | Down $ -0.02 | $11.41 | $11.38 | 5,100 |
| 11:25 AM | $11.40 | Down $ -0.02 | $11.42 | $11.40 | 47,300 |
| 11:24 AM | $11.42 | Down $ -0.01 | $11.43 | $11.42 | 1,900 |
| 11:23 AM | $11.43 | Up $0.02 | $11.43 | $11.40 | 3,600 |
| 11:22 AM | $11.41 | Up $0.00 | $11.44 | $11.41 | 3,200 |
| 11:21 AM | $11.41 | Up $0.01 | $11.41 | $11.40 | 2,700 |
| 11:20 AM | $11.40 | Up $0.00 | $11.41 | $11.40 | 3,500 |
| 11:19 AM | $11.40 | Up $0.00 | $11.40 | $11.40 | 5,200 |
| 11:18 AM | $11.40 | Down $ -0.01 | $11.40 | $11.40 | 2,600 |
| 11:17 AM | $11.41 | Up $0.00 | $11.41 | $11.40 | 56,900 |
| 11:15 AM | $11.41 | Up $0.00 | $11.41 | $11.41 | 1,000 |
| 11:15 AM | $11.41 | Up $0.00 | $11.41 | $11.41 | 0 |
| 11:14 AM | $11.41 | Down $ -0.01 | $11.42 | $11.40 | 15,500 |
| 11:13 AM | $11.42 | Up $0.00 | $11.42 | $11.40 | 17,800 |
| 11:12 AM | $11.42 | Down $ -0.01 | $11.44 | $11.42 | 8,200 |
| 11:11 AM | $11.43 | Down $ -0.02 | $11.45 | $11.43 | 3,000 |
| 11:10 AM | $11.45 | Up $0.01 | $11.45 | $11.44 | 9,700 |
| 11:09 AM | $11.44 | Up $0.02 | $11.44 | $11.42 | 4,000 |
| 11:08 AM | $11.42 | Up $0.00 | $11.43 | $11.42 | 1,700 |
| 11:07 AM | $11.42 | Up $0.01 | $11.42 | $11.42 | 3,600 |
| 11:06 AM | $11.41 | Up $0.01 | $11.42 | $11.40 | 7,600 |
| 11:05 AM | $11.40 | Up $0.00 | $11.41 | $11.37 | 46,400 |
| 11:04 AM | $11.40 | Up $0.00 | $11.40 | $11.39 | 9,100 |
| 11:03 AM | $11.40 | Down $ -0.01 | $11.40 | $11.39 | 45,600 |
| 11:02 AM | $11.41 | Up $0.00 | $11.41 | $11.40 | 52,600 |
| 11:01 AM | $11.41 | Down $ -0.01 | $11.41 | $11.40 | 3,400 |
| 11:00 AM | $11.42 | Up $0.01 | $11.43 | $11.41 | 6,800 |
| 10:59 AM | $11.41 | Up $0.00 | $11.41 | $11.38 | 33,200 |
| 10:58 AM | $11.41 | Up $0.02 | $11.41 | $11.37 | 10,200 |
| 10:57 AM | $11.39 | Up $0.00 | $11.40 | $11.38 | 29,400 |
| 10:56 AM | $11.39 | Down $ -0.02 | $11.40 | $11.35 | 126,500 |
| 10:55 AM | $11.41 | Up $0.01 | $11.41 | $11.39 | 3,000 |
| 10:54 AM | $11.40 | Up $0.00 | $11.41 | $11.40 | 4,400 |
| 10:53 AM | $11.40 | Down $ -0.01 | $11.42 | $11.39 | 17,500 |
| 10:52 AM | $11.41 | Down $ -0.01 | $11.42 | $11.40 | 3,500 |
| 10:51 AM | $11.42 | Up $0.00 | $11.43 | $11.42 | 2,400 |
| 10:50 AM | $11.42 | Up $0.04 | $11.42 | $11.38 | 11,400 |
| 10:49 AM | $11.38 | Down $ -0.01 | $11.38 | $11.37 | 12,400 |
| 10:48 AM | $11.39 | Up $0.01 | $11.40 | $11.38 | 3,000 |
| 10:47 AM | $11.39 | Up $0.00 | $11.39 | $11.38 | 9,800 |
| 10:46 AM | $11.38 | Up $0.02 | $11.39 | $11.35 | 6,700 |
| 10:45 AM | $11.36 | Down $ -0.04 | $11.40 | $11.34 | 15,500 |
| 10:44 AM | $11.40 | Up $0.00 | $11.40 | $11.39 | 5,600 |
| 10:43 AM | $11.40 | Down $ -0.01 | $11.41 | $11.40 | 1,700 |
| 10:42 AM | $11.41 | Up $0.03 | $11.41 | $11.38 | 14,200 |
| 10:41 AM | $11.38 | Up $0.01 | $11.39 | $11.34 | 52,100 |
| 10:40 AM | $11.37 | Down $ -0.01 | $11.38 | $11.37 | 8,000 |
| 10:39 AM | $11.38 | Up $0.00 | $11.38 | $11.37 | 10,500 |
| 10:38 AM | $11.38 | Up $0.00 | $11.39 | $11.38 | 6,500 |
| 10:37 AM | $11.38 | Down $ -0.01 | $11.40 | $11.38 | 5,300 |
| 10:36 AM | $11.39 | Up $0.00 | $11.39 | $11.39 | 300 |
| 10:35 AM | $11.39 | Up $0.03 | $11.39 | $11.36 | 3,000 |
| 10:34 AM | $11.36 | Down $ -0.01 | $11.37 | $11.36 | 2,500 |
| 10:33 AM | $11.37 | Up $0.00 | $11.38 | $11.36 | 6,100 |
| 10:32 AM | $11.37 | Up $0.02 | $11.37 | $11.35 | 6,800 |
| 10:31 AM | $11.35 | Down $ -0.01 | $11.35 | $11.34 | 13,300 |
| 10:30 AM | $11.36 | Up $0.01 | $11.37 | $11.34 | 4,800 |
| 10:29 AM | $11.35 | Up $0.00 | $11.35 | $11.34 | 19,700 |
| 10:28 AM | $11.35 | Up $0.00 | $11.36 | $11.35 | 2,200 |
| 10:27 AM | $11.35 | Up $0.00 | $11.36 | $11.34 | 11,700 |
| 10:26 AM | $11.35 | Down $ -0.01 | $11.35 | $11.35 | 11,200 |
| 10:25 AM | $11.36 | Up $0.01 | $11.36 | $11.35 | 5,500 |
| 10:24 AM | $11.35 | Down $ -0.02 | $11.36 | $11.35 | 7,300 |
| 10:23 AM | $11.37 | Down $ -0.01 | $11.38 | $11.36 | 6,400 |
| 10:22 AM | $11.38 | Up $0.01 | $11.39 | $11.37 | 3,100 |
| 10:21 AM | $11.37 | Down $ -0.04 | $11.40 | $11.37 | 4,700 |
| 10:20 AM | $11.41 | Up $0.02 | $11.43 | $11.40 | 8,100 |
| 10:19 AM | $11.40 | Down $ -0.01 | $11.41 | $11.40 | 1,900 |
| 10:18 AM | $11.41 | Down $ -0.02 | $11.42 | $11.41 | 2,400 |
| 10:17 AM | $11.43 | Up $0.02 | $11.44 | $11.42 | 4,600 |
| 10:16 AM | $11.41 | Down $ -0.02 | $11.44 | $11.41 | 23,700 |
| 10:15 AM | $11.43 | Up $0.02 | $11.43 | $11.41 | 26,600 |
| 10:14 AM | $11.41 | Up $0.01 | $11.42 | $11.40 | 4,400 |
| 10:13 AM | $11.41 | Down $ -0.01 | $11.41 | $11.41 | 400 |
| 10:12 AM | $11.41 | Up $0.00 | $11.43 | $11.41 | 9,800 |
| 10:11 AM | $11.41 | Up $0.00 | $11.42 | $11.41 | 1,400 |
| 10:10 AM | $11.41 | Up $0.02 | $11.41 | $11.39 | 2,100 |
| 10:09 AM | $11.40 | Up $0.00 | $11.41 | $11.40 | 7,500 |
| 10:08 AM | $11.39 | Up $0.03 | $11.39 | $11.37 | 2,200 |
| 10:07 AM | $11.37 | Up $0.01 | $11.37 | $11.35 | 1,500 |
| 10:06 AM | $11.36 | Up $0.01 | $11.36 | $11.35 | 12,700 |
| 10:05 AM | $11.35 | Up $0.01 | $11.36 | $11.34 | 11,600 |
| 10:04 AM | $11.34 | Up $0.00 | $11.35 | $11.32 | 22,000 |
| 10:03 AM | $11.34 | Down $ -0.02 | $11.37 | $11.34 | 5,600 |
| 10:02 AM | $11.36 | Up $0.01 | $11.36 | $11.34 | 1,200 |
| 10:01 AM | $11.35 | Up $0.02 | $11.35 | $11.32 | 3,900 |
| 10:00 AM | $11.33 | Up $0.01 | $11.35 | $11.32 | 5,200 |
| 09:59 AM | $11.32 | Up $0.01 | $11.32 | $11.31 | 1,500 |
| 09:58 AM | $11.31 | Up $0.00 | $11.32 | $11.30 | 5,400 |
| 09:57 AM | $11.31 | Up $0.01 | $11.31 | $11.30 | 3,100 |
| 09:56 AM | $11.30 | Up $0.00 | $11.31 | $11.29 | 3,600 |
| 09:55 AM | $11.30 | Up $0.00 | $11.30 | $11.29 | 5,300 |
| 09:54 AM | $11.30 | Up $0.01 | $11.32 | $11.30 | 3,400 |
| 09:53 AM | $11.30 | Down $ -0.01 | $11.30 | $11.28 | 3,500 |
| 09:52 AM | $11.30 | Down $ -0.02 | $11.33 | $11.30 | 7,200 |
| 09:51 AM | $11.32 | Up $0.00 | $11.34 | $11.32 | 3,100 |
| 09:50 AM | $11.32 | Down $ -0.01 | $11.35 | $11.32 | 2,900 |
| 09:49 AM | $11.33 | Down $ -0.01 | $11.35 | $11.33 | 1,700 |
| 09:48 AM | $11.34 | Down $ -0.01 | $11.36 | $11.34 | 4,000 |
| 09:47 AM | $11.35 | Up $0.02 | $11.37 | $11.32 | 11,200 |
| 09:46 AM | $11.33 | Up $0.02 | $11.33 | $11.29 | 6,900 |
| 09:45 AM | $11.31 | Up $0.03 | $11.31 | $11.29 | 3,800 |
| 09:44 AM | $11.28 | Up $0.01 | $11.29 | $11.27 | 4,500 |
| 09:43 AM | $11.27 | Down $ -0.04 | $11.30 | $11.26 | 4,000 |
| 09:42 AM | $11.31 | Down $ -0.03 | $11.34 | $11.31 | 3,100 |
| 09:41 AM | $11.34 | Up $0.02 | $11.34 | $11.33 | 900 |
| 09:40 AM | $11.32 | Up $0.08 | $11.32 | $11.26 | 6,400 |
| 09:39 AM | $11.24 | Down $0.00 | $11.26 | $11.23 | 11,100 |
| 09:38 AM | $11.25 | Down $ -0.02 | $11.28 | $11.21 | 16,700 |
| 09:37 AM | $11.26 | Down $ -0.06 | $11.35 | $11.26 | 19,200 |
| 09:36 AM | $11.32 | Up $0.06 | $11.32 | $11.27 | 4,300 |
| 09:35 AM | $11.26 | Up $0.01 | $11.28 | $11.21 | 12,900 |
| 09:34 AM | $11.25 | Down $ -0.01 | $11.26 | $11.23 | 7,500 |
| 09:33 AM | $11.26 | Down $ -0.09 | $11.30 | $11.22 | 19,500 |
| 09:32 AM | $11.35 | Up $0.07 | $11.38 | $11.29 | 41,700 |
| 09:31 AM | $11.28 | Up $0.01 | $11.29 | $11.24 | 8,700 |
| 09:30 AM | $11.27 | Down $ -0.16 | $11.31 | $11.23 | 56,600 |
| Previous close | $11.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 30/07/2026 | $10.57 | $11.02 | $11.02 | $10.46 | 7,357,900 |
| 29/07/2026 | $10.59 | $10.53 | $10.95 | $10.50 | 3,493,000 |
| 28/07/2026 | $10.68 | $10.67 | $10.69 | $10.54 | 2,646,600 |
| 27/07/2026 | $10.75 | $10.53 | $10.75 | $10.53 | 1,491,200 |
| 24/07/2026 | $10.61 | $10.55 | $10.74 | $10.55 | 2,498,100 |
| 23/07/2026 | $10.63 | $10.66 | $10.78 | $10.56 | 3,502,400 |
| 22/07/2026 | $10.64 | $10.80 | $10.84 | $10.52 | 2,370,200 |
| 21/07/2026 | $10.77 | $10.67 | $10.84 | $10.65 | 2,883,100 |
| 20/07/2026 | $9.87 | $9.84 | $9.92 | $9.79 | 1,928,900 |
| 17/07/2026 | $9.81 | $9.84 | $9.88 | $9.75 | 2,331,600 |
| 16/07/2026 | $9.98 | $10.18 | $10.18 | $9.96 | 2,339,200 |
| 15/07/2026 | $10.49 | $10.58 | $10.67 | $10.46 | 1,703,900 |
| 14/07/2026 | $10.78 | $10.78 | $10.84 | $10.68 | 1,286,200 |
| 13/07/2026 | $10.28 | $10.34 | $10.38 | $10.19 | 2,398,900 |
| 10/07/2026 | $10.76 | $10.85 | $10.94 | $10.74 | 2,174,400 |
| 09/07/2026 | $10.64 | $10.64 | $10.84 | $10.60 | 2,766,200 |
| 08/07/2026 | $10.15 | $9.85 | $10.21 | $9.85 | 2,696,600 |
| 07/07/2026 | $10.04 | $10.09 | $10.21 | $9.95 | 2,366,300 |
| 06/07/2026 | $10.57 | $10.55 | $10.63 | $10.50 | 1,884,400 |
| 03/07/2026 | $10.95 | $10.96 | $11.00 | $10.92 | 579,200 |
| 02/07/2026 | $10.70 | $10.78 | $10.82 | $10.46 | 3,174,700 |
| 30/06/2026 | $11.11 | $11.23 | $11.29 | $11.11 | 2,666,300 |
| 29/06/2026 | $10.85 | $10.65 | $10.86 | $10.59 | 2,783,000 |
| 26/06/2026 | $10.66 | $10.76 | $10.85 | $10.53 | 2,641,800 |
| 25/06/2026 | $10.47 | $10.55 | $10.62 | $10.33 | 2,041,500 |
| 24/06/2026 | $10.27 | $10.44 | $10.49 | $10.17 | 2,885,600 |
| 23/06/2026 | $11.03 | $11.12 | $11.16 | $10.91 | 3,871,600 |
Graphs are not available, please refer to the detailed table