Find a quote
Metallus
16.97 Up 0.30 (1.77 %)
Delayed : 2025/09/15 16:11:13
- Previous close $16.67
- Opening $16.71
- Today High $16.99
- Today Low $16.54
- Price Bid $15.50
- Price Ask $15.50
- 52 Weeks High $18.17
- 52 Weeks Low $10.78
- Size Bid 5
- Size Ask 2
- Volume 215,656
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16.97 | Down $ -0.02 | $16.97 | $16.97 | 42,779 |
| 03:59 PM | $16.99 | Up $0.04 | $16.99 | $16.95 | 2,502 |
| 03:58 PM | $16.95 | Up $0.00 | $16.97 | $16.95 | 2,440 |
| 03:57 PM | $16.95 | Down $ -0.01 | $16.96 | $16.94 | 5,465 |
| 03:56 PM | $16.96 | Up $0.02 | $16.97 | $16.95 | 3,227 |
| 03:55 PM | $16.94 | Up $0.01 | $16.95 | $16.91 | 5,185 |
| 03:52 PM | $16.93 | Down $ -0.01 | $16.94 | $16.93 | 700 |
| 03:52 PM | $16.93 | Up $0.00 | $16.94 | $16.93 | 0 |
| 03:52 PM | $16.93 | Up $0.00 | $16.94 | $16.93 | 0 |
| 03:51 PM | $16.94 | Down $ -0.01 | $16.94 | $16.94 | 292 |
| 03:50 PM | $16.95 | Down $ -0.03 | $16.98 | $16.95 | 2,155 |
| 03:49 PM | $16.98 | Up $0.03 | $16.98 | $16.96 | 400 |
| 03:47 PM | $16.95 | Up $0.01 | $16.95 | $16.94 | 502 |
| 03:47 PM | $16.95 | Up $0.00 | $16.95 | $16.94 | 0 |
| 03:46 PM | $16.94 | Up $0.04 | $16.94 | $16.91 | 607 |
| 03:45 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 400 |
| 03:44 PM | $16.90 | Up $0.01 | $16.90 | $16.90 | 100 |
| 03:43 PM | $16.89 | Up $0.00 | $16.90 | $16.89 | 1,804 |
| 03:42 PM | $16.89 | Up $0.04 | $16.89 | $16.88 | 1,027 |
| 03:40 PM | $16.85 | Up $0.01 | $16.85 | $16.83 | 300 |
| 03:40 PM | $16.85 | Up $0.00 | $16.85 | $16.83 | 0 |
| 03:39 PM | $16.84 | Down $ -0.01 | $16.84 | $16.84 | 100 |
| 03:38 PM | $16.85 | Down $ -0.01 | $16.85 | $16.85 | 4,460 |
| 03:36 PM | $16.86 | Down $ -0.01 | $16.86 | $16.86 | 100 |
| 03:36 PM | $16.86 | Up $0.00 | $16.86 | $16.86 | 0 |
| 03:35 PM | $16.87 | Down $ -0.01 | $16.87 | $16.87 | 300 |
| 03:33 PM | $16.88 | Up $0.04 | $16.88 | $16.87 | 680 |
| 03:33 PM | $16.88 | Up $0.00 | $16.88 | $16.87 | 0 |
| 03:32 PM | $16.85 | Down $ -0.03 | $16.85 | $16.85 | 311 |
| 03:31 PM | $16.88 | Down $ -0.02 | $16.88 | $16.88 | 260 |
| 03:30 PM | $16.89 | Down $ -0.04 | $16.92 | $16.89 | 1,100 |
| 03:27 PM | $16.93 | Down $0.00 | $16.93 | $16.93 | 226 |
| 03:27 PM | $16.93 | Up $0.00 | $16.93 | $16.93 | 0 |
| 03:27 PM | $16.93 | Up $0.00 | $16.93 | $16.93 | 0 |
| 03:24 PM | $16.93 | Down $ -0.02 | $16.95 | $16.93 | 1,127 |
| 03:24 PM | $16.93 | Up $0.00 | $16.95 | $16.93 | 0 |
| 03:24 PM | $16.93 | Up $0.00 | $16.95 | $16.93 | 0 |
| 03:21 PM | $16.95 | Up $0.00 | $16.95 | $16.95 | 100 |
| 03:21 PM | $16.95 | Up $0.00 | $16.95 | $16.95 | 0 |
| 03:21 PM | $16.95 | Up $0.00 | $16.95 | $16.95 | 0 |
| 03:18 PM | $16.95 | Up $0.00 | $16.95 | $16.95 | 600 |
| 03:18 PM | $16.95 | Up $0.00 | $16.95 | $16.95 | 0 |
| 03:18 PM | $16.95 | Up $0.00 | $16.95 | $16.95 | 0 |
| 03:16 PM | $16.95 | Up $0.02 | $16.95 | $16.94 | 400 |
| 03:16 PM | $16.95 | Up $0.00 | $16.95 | $16.94 | 0 |
| 03:15 PM | $16.94 | Up $0.04 | $16.94 | $16.91 | 2,376 |
| 03:12 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 100 |
| 03:12 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 0 |
| 03:12 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 0 |
| 03:11 PM | $16.90 | Up $0.00 | $16.90 | $16.89 | 472 |
| 03:10 PM | $16.90 | Up $0.01 | $16.90 | $16.90 | 306 |
| 03:09 PM | $16.89 | Up $0.01 | $16.89 | $16.89 | 200 |
| 03:06 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 400 |
| 03:06 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 03:06 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 03:03 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 200 |
| 03:03 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 03:03 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 03:02 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 450 |
| 03:01 PM | $16.88 | Up $0.01 | $16.88 | $16.88 | 200 |
| 03:00 PM | $16.87 | Up $0.00 | $16.87 | $16.87 | 718 |
| 02:56 PM | $16.87 | Down $ -0.02 | $16.87 | $16.87 | 600 |
| 02:56 PM | $16.87 | Up $0.00 | $16.87 | $16.87 | 0 |
| 02:56 PM | $16.87 | Up $0.00 | $16.87 | $16.87 | 0 |
| 02:56 PM | $16.87 | Up $0.00 | $16.87 | $16.87 | 0 |
| 02:51 PM | $16.89 | Up $0.02 | $16.89 | $16.89 | 100 |
| 02:51 PM | $16.89 | Up $0.00 | $16.89 | $16.89 | 0 |
| 02:51 PM | $16.89 | Up $0.00 | $16.89 | $16.89 | 0 |
| 02:51 PM | $16.89 | Up $0.00 | $16.89 | $16.89 | 0 |
| 02:51 PM | $16.89 | Up $0.00 | $16.89 | $16.89 | 0 |
| 02:49 PM | $16.87 | Up $0.02 | $16.87 | $16.87 | 400 |
| 02:49 PM | $16.87 | Up $0.00 | $16.87 | $16.87 | 0 |
| 02:45 PM | $16.85 | Down $ -0.01 | $16.85 | $16.85 | 300 |
| 02:45 PM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 02:45 PM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 02:45 PM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 02:43 PM | $16.86 | Down $0.00 | $16.86 | $16.86 | 500 |
| 02:43 PM | $16.86 | Up $0.00 | $16.86 | $16.86 | 0 |
| 02:41 PM | $16.87 | Up $0.00 | $16.87 | $16.87 | 100 |
| 02:41 PM | $16.87 | Up $0.00 | $16.87 | $16.87 | 0 |
| 02:40 PM | $16.86 | Up $0.01 | $16.86 | $16.86 | 100 |
| 02:34 PM | $16.85 | Down $ -0.01 | $16.85 | $16.84 | 706 |
| 02:34 PM | $16.85 | Up $0.00 | $16.85 | $16.84 | 0 |
| 02:34 PM | $16.85 | Up $0.00 | $16.85 | $16.84 | 0 |
| 02:34 PM | $16.85 | Up $0.00 | $16.85 | $16.84 | 0 |
| 02:34 PM | $16.85 | Up $0.00 | $16.85 | $16.84 | 0 |
| 02:34 PM | $16.85 | Up $0.00 | $16.85 | $16.84 | 0 |
| 02:27 PM | $16.86 | Down $ -0.01 | $16.86 | $16.86 | 400 |
| 02:27 PM | $16.86 | Up $0.00 | $16.86 | $16.86 | 0 |
| 02:27 PM | $16.86 | Up $0.00 | $16.86 | $16.86 | 0 |
| 02:27 PM | $16.86 | Up $0.00 | $16.86 | $16.86 | 0 |
| 02:27 PM | $16.86 | Up $0.00 | $16.86 | $16.86 | 0 |
| 02:27 PM | $16.86 | Up $0.00 | $16.86 | $16.86 | 0 |
| 02:27 PM | $16.86 | Up $0.00 | $16.86 | $16.86 | 0 |
| 02:26 PM | $16.87 | Up $0.00 | $16.87 | $16.87 | 100 |
| 02:24 PM | $16.87 | Up $0.01 | $16.87 | $16.87 | 200 |
| 02:24 PM | $16.87 | Up $0.00 | $16.87 | $16.87 | 0 |
| 02:19 PM | $16.86 | Up $0.03 | $16.86 | $16.85 | 610 |
| 02:19 PM | $16.86 | Up $0.00 | $16.86 | $16.85 | 0 |
| 02:19 PM | $16.86 | Up $0.00 | $16.86 | $16.85 | 0 |
| 02:19 PM | $16.86 | Up $0.00 | $16.86 | $16.85 | 0 |
| 02:19 PM | $16.86 | Up $0.00 | $16.86 | $16.85 | 0 |
| 02:16 PM | $16.83 | Down $ -0.02 | $16.83 | $16.83 | 400 |
| 02:16 PM | $16.83 | Up $0.00 | $16.83 | $16.83 | 0 |
| 02:16 PM | $16.83 | Up $0.00 | $16.83 | $16.83 | 0 |
| 02:10 PM | $16.85 | Down $ -0.01 | $16.85 | $16.85 | 220 |
| 02:10 PM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 02:10 PM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 02:10 PM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 02:10 PM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 02:10 PM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 02:07 PM | $16.85 | Down $ -0.02 | $16.86 | $16.85 | 539 |
| 02:07 PM | $16.85 | Up $0.00 | $16.86 | $16.85 | 0 |
| 02:07 PM | $16.85 | Up $0.00 | $16.86 | $16.85 | 0 |
| 02:06 PM | $16.87 | Down $ -0.03 | $16.87 | $16.87 | 200 |
| 02:00 PM | $16.90 | Down $ -0.03 | $16.90 | $16.90 | 200 |
| 02:00 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 0 |
| 02:00 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 0 |
| 02:00 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 0 |
| 02:00 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 0 |
| 02:00 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 0 |
| 01:52 PM | $16.93 | Up $0.02 | $16.93 | $16.92 | 400 |
| 01:52 PM | $16.93 | Up $0.00 | $16.93 | $16.92 | 0 |
| 01:52 PM | $16.93 | Up $0.00 | $16.93 | $16.92 | 0 |
| 01:52 PM | $16.93 | Up $0.00 | $16.93 | $16.92 | 0 |
| 01:52 PM | $16.93 | Up $0.00 | $16.93 | $16.92 | 0 |
| 01:52 PM | $16.93 | Up $0.00 | $16.93 | $16.92 | 0 |
| 01:52 PM | $16.93 | Up $0.00 | $16.93 | $16.92 | 0 |
| 01:52 PM | $16.93 | Up $0.00 | $16.93 | $16.92 | 0 |
| 01:51 PM | $16.91 | Up $0.00 | $16.91 | $16.91 | 500 |
| 01:45 PM | $16.91 | Up $0.01 | $16.91 | $16.91 | 100 |
| 01:45 PM | $16.91 | Up $0.00 | $16.91 | $16.91 | 0 |
| 01:45 PM | $16.91 | Up $0.00 | $16.91 | $16.91 | 0 |
| 01:45 PM | $16.91 | Up $0.00 | $16.91 | $16.91 | 0 |
| 01:45 PM | $16.91 | Up $0.00 | $16.91 | $16.91 | 0 |
| 01:45 PM | $16.91 | Up $0.00 | $16.91 | $16.91 | 0 |
| 01:43 PM | $16.90 | Up $0.00 | $16.91 | $16.90 | 300 |
| 01:43 PM | $16.90 | Up $0.00 | $16.91 | $16.90 | 0 |
| 01:41 PM | $16.90 | Up $0.01 | $16.90 | $16.90 | 200 |
| 01:41 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 0 |
| 01:40 PM | $16.89 | Up $0.00 | $16.89 | $16.89 | 100 |
| 01:37 PM | $16.89 | Up $0.01 | $16.89 | $16.89 | 100 |
| 01:37 PM | $16.89 | Up $0.00 | $16.89 | $16.89 | 0 |
| 01:37 PM | $16.89 | Up $0.00 | $16.89 | $16.89 | 0 |
| 01:35 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 200 |
| 01:35 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 01:34 PM | $16.88 | Up $0.04 | $16.88 | $16.86 | 621 |
| 01:31 PM | $16.84 | Up $0.00 | $16.84 | $16.84 | 200 |
| 01:31 PM | $16.84 | Up $0.00 | $16.84 | $16.84 | 0 |
| 01:31 PM | $16.84 | Up $0.00 | $16.84 | $16.84 | 0 |
| 01:30 PM | $16.84 | Down $0.00 | $16.85 | $16.84 | 957 |
| 01:25 PM | $16.85 | Up $0.00 | $16.85 | $16.85 | 100 |
| 01:25 PM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 01:25 PM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 01:25 PM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 01:25 PM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 01:24 PM | $16.84 | Up $0.00 | $16.84 | $16.84 | 100 |
| 01:22 PM | $16.84 | Down $ -0.04 | $16.84 | $16.81 | 1,416 |
| 01:22 PM | $16.84 | Up $0.00 | $16.84 | $16.81 | 0 |
| 01:04 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 210 |
| 01:04 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 01:04 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 01:04 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 01:04 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 01:04 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 01:04 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 01:04 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 01:04 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 01:04 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 01:04 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 01:04 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 01:04 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 01:04 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 01:04 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 01:04 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 01:04 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 01:04 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 12:59 PM | $16.88 | Down $ -0.02 | $16.88 | $16.88 | 110 |
| 12:59 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 12:59 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 12:59 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 12:59 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 12:57 PM | $16.89 | Down $ -0.02 | $16.89 | $16.89 | 400 |
| 12:57 PM | $16.89 | Up $0.00 | $16.89 | $16.89 | 0 |
| 12:48 PM | $16.91 | Down $0.00 | $16.91 | $16.91 | 210 |
| 12:48 PM | $16.91 | Up $0.00 | $16.91 | $16.91 | 0 |
| 12:48 PM | $16.91 | Up $0.00 | $16.91 | $16.91 | 0 |
| 12:48 PM | $16.91 | Up $0.00 | $16.91 | $16.91 | 0 |
| 12:48 PM | $16.91 | Up $0.00 | $16.91 | $16.91 | 0 |
| 12:48 PM | $16.91 | Up $0.00 | $16.91 | $16.91 | 0 |
| 12:48 PM | $16.91 | Up $0.00 | $16.91 | $16.91 | 0 |
| 12:48 PM | $16.91 | Up $0.00 | $16.91 | $16.91 | 0 |
| 12:48 PM | $16.91 | Up $0.00 | $16.91 | $16.91 | 0 |
| 12:46 PM | $16.91 | Up $0.01 | $16.92 | $16.91 | 200 |
| 12:46 PM | $16.91 | Up $0.00 | $16.92 | $16.91 | 0 |
| 12:45 PM | $16.90 | Down $ -0.03 | $16.90 | $16.90 | 100 |
| 12:44 PM | $16.93 | Down $ -0.01 | $16.93 | $16.93 | 157 |
| 12:40 PM | $16.94 | Down $ -0.02 | $16.94 | $16.94 | 100 |
| 12:40 PM | $16.94 | Up $0.00 | $16.94 | $16.94 | 0 |
| 12:40 PM | $16.94 | Up $0.00 | $16.94 | $16.94 | 0 |
| 12:40 PM | $16.94 | Up $0.00 | $16.94 | $16.94 | 0 |
| 12:37 PM | $16.96 | Up $0.01 | $16.96 | $16.96 | 200 |
| 12:37 PM | $16.96 | Up $0.00 | $16.96 | $16.96 | 0 |
| 12:37 PM | $16.96 | Up $0.00 | $16.96 | $16.96 | 0 |
| 12:35 PM | $16.95 | Down $ -0.02 | $16.96 | $16.95 | 200 |
| 12:35 PM | $16.95 | Up $0.00 | $16.96 | $16.95 | 0 |
| 12:34 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 300 |
| 12:29 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 100 |
| 12:29 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 0 |
| 12:29 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 0 |
| 12:29 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 0 |
| 12:29 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 0 |
| 12:22 PM | $16.97 | Up $0.03 | $16.97 | $16.95 | 907 |
| 12:22 PM | $16.97 | Up $0.00 | $16.97 | $16.95 | 0 |
| 12:22 PM | $16.97 | Up $0.00 | $16.97 | $16.95 | 0 |
| 12:22 PM | $16.97 | Up $0.00 | $16.97 | $16.95 | 0 |
| 12:22 PM | $16.97 | Up $0.00 | $16.97 | $16.95 | 0 |
| 12:22 PM | $16.97 | Up $0.00 | $16.97 | $16.95 | 0 |
| 12:22 PM | $16.97 | Up $0.00 | $16.97 | $16.95 | 0 |
| 12:20 PM | $16.94 | Down $ -0.01 | $16.95 | $16.94 | 600 |
| 12:20 PM | $16.94 | Up $0.00 | $16.95 | $16.94 | 0 |
| 12:18 PM | $16.95 | Up $0.03 | $16.95 | $16.94 | 410 |
| 12:18 PM | $16.95 | Up $0.00 | $16.95 | $16.94 | 0 |
| 12:17 PM | $16.92 | Up $0.02 | $16.92 | $16.91 | 500 |
| 12:15 PM | $16.90 | Up $0.00 | $16.91 | $16.90 | 500 |
| 12:15 PM | $16.90 | Up $0.00 | $16.91 | $16.90 | 0 |
| 12:14 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 100 |
| 12:13 PM | $16.90 | Up $0.08 | $16.90 | $16.86 | 761 |
| 12:09 PM | $16.82 | Down $ -0.02 | $16.82 | $16.82 | 151 |
| 12:09 PM | $16.82 | Up $0.00 | $16.82 | $16.82 | 0 |
| 12:09 PM | $16.82 | Up $0.00 | $16.82 | $16.82 | 0 |
| 12:09 PM | $16.82 | Up $0.00 | $16.82 | $16.82 | 0 |
| 12:08 PM | $16.84 | Up $0.04 | $16.84 | $16.81 | 600 |
| 12:06 PM | $16.80 | Up $0.01 | $16.80 | $16.80 | 100 |
| 12:06 PM | $16.80 | Up $0.00 | $16.80 | $16.80 | 0 |
| 12:05 PM | $16.79 | Down $ -0.04 | $16.80 | $16.79 | 400 |
| 12:02 PM | $16.83 | Up $0.00 | $16.83 | $16.83 | 200 |
| 12:02 PM | $16.83 | Up $0.00 | $16.83 | $16.83 | 0 |
| 12:02 PM | $16.83 | Up $0.00 | $16.83 | $16.83 | 0 |
| 12:01 PM | $16.83 | Up $0.01 | $16.83 | $16.83 | 300 |
| 12:00 PM | $16.82 | Up $0.01 | $16.82 | $16.82 | 500 |
| 11:57 AM | $16.81 | Down $ -0.01 | $16.81 | $16.81 | 200 |
| 11:57 AM | $16.81 | Up $0.00 | $16.81 | $16.81 | 0 |
| 11:57 AM | $16.81 | Up $0.00 | $16.81 | $16.81 | 0 |
| 11:55 AM | $16.82 | Up $0.00 | $16.82 | $16.82 | 400 |
| 11:55 AM | $16.82 | Up $0.00 | $16.82 | $16.82 | 0 |
| 11:54 AM | $16.82 | Up $0.02 | $16.82 | $16.82 | 200 |
| 11:53 AM | $16.80 | Up $0.01 | $16.81 | $16.80 | 600 |
| 11:40 AM | $16.79 | Up $0.01 | $16.79 | $16.77 | 400 |
| 11:40 AM | $16.79 | Up $0.00 | $16.79 | $16.77 | 0 |
| 11:40 AM | $16.79 | Up $0.00 | $16.79 | $16.77 | 0 |
| 11:40 AM | $16.79 | Up $0.00 | $16.79 | $16.77 | 0 |
| 11:40 AM | $16.79 | Up $0.00 | $16.79 | $16.77 | 0 |
| 11:40 AM | $16.79 | Up $0.00 | $16.79 | $16.77 | 0 |
| 11:40 AM | $16.79 | Up $0.00 | $16.79 | $16.77 | 0 |
| 11:40 AM | $16.79 | Up $0.00 | $16.79 | $16.77 | 0 |
| 11:40 AM | $16.79 | Up $0.00 | $16.79 | $16.77 | 0 |
| 11:40 AM | $16.79 | Up $0.00 | $16.79 | $16.77 | 0 |
| 11:40 AM | $16.79 | Up $0.00 | $16.79 | $16.77 | 0 |
| 11:40 AM | $16.79 | Up $0.00 | $16.79 | $16.77 | 0 |
| 11:40 AM | $16.79 | Up $0.00 | $16.79 | $16.77 | 0 |
| 11:36 AM | $16.78 | Down $ -0.01 | $16.78 | $16.78 | 100 |
| 11:36 AM | $16.78 | Up $0.00 | $16.78 | $16.78 | 0 |
| 11:36 AM | $16.78 | Up $0.00 | $16.78 | $16.78 | 0 |
| 11:36 AM | $16.78 | Up $0.00 | $16.78 | $16.78 | 0 |
| 11:34 AM | $16.79 | Up $0.01 | $16.79 | $16.79 | 100 |
| 11:34 AM | $16.79 | Up $0.00 | $16.79 | $16.79 | 0 |
| 11:33 AM | $16.78 | Down $ -0.02 | $16.79 | $16.78 | 470 |
| 11:26 AM | $16.80 | Up $0.01 | $16.80 | $16.80 | 300 |
| 11:26 AM | $16.80 | Up $0.00 | $16.80 | $16.80 | 0 |
| 11:26 AM | $16.80 | Up $0.00 | $16.80 | $16.80 | 0 |
| 11:26 AM | $16.80 | Up $0.00 | $16.80 | $16.80 | 0 |
| 11:26 AM | $16.80 | Up $0.00 | $16.80 | $16.80 | 0 |
| 11:26 AM | $16.80 | Up $0.00 | $16.80 | $16.80 | 0 |
| 11:26 AM | $16.80 | Up $0.00 | $16.80 | $16.80 | 0 |
| 11:24 AM | $16.79 | Down $ -0.03 | $16.79 | $16.78 | 400 |
| 11:24 AM | $16.79 | Up $0.00 | $16.79 | $16.78 | 0 |
| 11:14 AM | $16.82 | Down $0.00 | $16.82 | $16.82 | 200 |
| 11:14 AM | $16.82 | Up $0.00 | $16.82 | $16.82 | 0 |
| 11:14 AM | $16.82 | Up $0.00 | $16.82 | $16.82 | 0 |
| 11:14 AM | $16.82 | Up $0.00 | $16.82 | $16.82 | 0 |
| 11:14 AM | $16.82 | Up $0.00 | $16.82 | $16.82 | 0 |
| 11:14 AM | $16.82 | Up $0.00 | $16.82 | $16.82 | 0 |
| 11:14 AM | $16.82 | Up $0.00 | $16.82 | $16.82 | 0 |
| 11:14 AM | $16.82 | Up $0.00 | $16.82 | $16.82 | 0 |
| 11:14 AM | $16.82 | Up $0.00 | $16.82 | $16.82 | 0 |
| 11:14 AM | $16.82 | Up $0.00 | $16.82 | $16.82 | 0 |
| 11:13 AM | $16.82 | Down $ -0.01 | $16.82 | $16.82 | 100 |
| 11:12 AM | $16.83 | Down $ -0.03 | $16.83 | $16.83 | 100 |
| 11:10 AM | $16.86 | Up $0.00 | $16.86 | $16.86 | 100 |
| 11:10 AM | $16.86 | Up $0.00 | $16.86 | $16.86 | 0 |
| 11:08 AM | $16.86 | Down $ -0.02 | $16.86 | $16.86 | 300 |
| 11:08 AM | $16.86 | Up $0.00 | $16.86 | $16.86 | 0 |
| 11:07 AM | $16.88 | Up $0.00 | $16.88 | $16.88 | 100 |
| 11:06 AM | $16.88 | Up $0.01 | $16.88 | $16.88 | 406 |
| 11:05 AM | $16.87 | Up $0.01 | $16.87 | $16.87 | 300 |
| 11:03 AM | $16.86 | Down $ -0.01 | $16.86 | $16.86 | 700 |
| 11:03 AM | $16.86 | Up $0.00 | $16.86 | $16.86 | 0 |
| 10:58 AM | $16.87 | Up $0.00 | $16.87 | $16.87 | 100 |
| 10:58 AM | $16.87 | Up $0.00 | $16.87 | $16.87 | 0 |
| 10:58 AM | $16.87 | Up $0.00 | $16.87 | $16.87 | 0 |
| 10:58 AM | $16.87 | Up $0.00 | $16.87 | $16.87 | 0 |
| 10:58 AM | $16.87 | Up $0.00 | $16.87 | $16.87 | 0 |
| 10:57 AM | $16.87 | Up $0.01 | $16.87 | $16.87 | 100 |
| 10:55 AM | $16.87 | Down $ -0.01 | $16.87 | $16.87 | 100 |
| 10:55 AM | $16.87 | Up $0.00 | $16.87 | $16.87 | 0 |
| 10:52 AM | $16.87 | Up $0.01 | $16.87 | $16.87 | 100 |
| 10:52 AM | $16.87 | Up $0.00 | $16.87 | $16.87 | 0 |
| 10:52 AM | $16.87 | Up $0.00 | $16.87 | $16.87 | 0 |
| 10:48 AM | $16.86 | Down $ -0.01 | $16.86 | $16.86 | 100 |
| 10:48 AM | $16.86 | Up $0.00 | $16.86 | $16.86 | 0 |
| 10:48 AM | $16.86 | Up $0.00 | $16.86 | $16.86 | 0 |
| 10:48 AM | $16.86 | Up $0.00 | $16.86 | $16.86 | 0 |
| 10:47 AM | $16.87 | Up $0.02 | $16.87 | $16.86 | 600 |
| 10:45 AM | $16.85 | Up $0.02 | $16.85 | $16.85 | 200 |
| 10:45 AM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 10:44 AM | $16.84 | Down $ -0.02 | $16.84 | $16.84 | 100 |
| 10:40 AM | $16.85 | Up $0.00 | $16.85 | $16.85 | 200 |
| 10:40 AM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 10:40 AM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 10:40 AM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 10:37 AM | $16.85 | Down $ -0.05 | $16.87 | $16.85 | 200 |
| 10:37 AM | $16.85 | Up $0.00 | $16.87 | $16.85 | 0 |
| 10:37 AM | $16.85 | Up $0.00 | $16.87 | $16.85 | 0 |
| 10:36 AM | $16.90 | Up $0.01 | $16.90 | $16.90 | 100 |
| 10:31 AM | $16.89 | Down $ -0.07 | $16.94 | $16.88 | 3,753 |
| 10:31 AM | $16.89 | Up $0.00 | $16.94 | $16.88 | 0 |
| 10:31 AM | $16.89 | Up $0.00 | $16.94 | $16.88 | 0 |
| 10:31 AM | $16.89 | Up $0.00 | $16.94 | $16.88 | 0 |
| 10:31 AM | $16.89 | Up $0.00 | $16.94 | $16.88 | 0 |
| 10:30 AM | $16.96 | Up $0.04 | $16.96 | $16.95 | 200 |
| 10:27 AM | $16.92 | Up $0.00 | $16.92 | $16.92 | 100 |
| 10:27 AM | $16.92 | Up $0.00 | $16.92 | $16.92 | 0 |
| 10:27 AM | $16.92 | Up $0.00 | $16.92 | $16.92 | 0 |
| 10:25 AM | $16.92 | Up $0.00 | $16.92 | $16.92 | 100 |
| 10:25 AM | $16.92 | Up $0.00 | $16.92 | $16.92 | 0 |
| 10:24 AM | $16.92 | Up $0.02 | $16.92 | $16.92 | 300 |
| 10:21 AM | $16.90 | Up $0.02 | $16.90 | $16.90 | 500 |
| 10:21 AM | $16.90 | Up $0.00 | $16.90 | $16.90 | 0 |
| 10:21 AM | $16.90 | Up $0.00 | $16.90 | $16.90 | 0 |
| 10:18 AM | $16.88 | Up $0.08 | $16.88 | $16.88 | 325 |
| 10:18 AM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 10:18 AM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 10:16 AM | $16.80 | Up $0.03 | $16.80 | $16.80 | 285 |
| 10:16 AM | $16.80 | Up $0.00 | $16.80 | $16.80 | 0 |
| 10:15 AM | $16.77 | Up $0.02 | $16.77 | $16.77 | 200 |
| 10:11 AM | $16.75 | Up $0.04 | $16.75 | $16.73 | 307 |
| 10:11 AM | $16.75 | Up $0.00 | $16.75 | $16.73 | 0 |
| 10:11 AM | $16.75 | Up $0.00 | $16.75 | $16.73 | 0 |
| 10:11 AM | $16.75 | Up $0.00 | $16.75 | $16.73 | 0 |
| 10:10 AM | $16.72 | Up $0.02 | $16.72 | $16.71 | 400 |
| 10:04 AM | $16.70 | Down $ -0.04 | $16.70 | $16.70 | 300 |
| 10:04 AM | $16.70 | Up $0.00 | $16.70 | $16.70 | 0 |
| 10:04 AM | $16.70 | Up $0.00 | $16.70 | $16.70 | 0 |
| 10:04 AM | $16.70 | Up $0.00 | $16.70 | $16.70 | 0 |
| 10:04 AM | $16.70 | Up $0.00 | $16.70 | $16.70 | 0 |
| 10:04 AM | $16.70 | Up $0.00 | $16.70 | $16.70 | 0 |
| 10:01 AM | $16.74 | Down $ -0.06 | $16.76 | $16.74 | 200 |
| 10:01 AM | $16.74 | Up $0.00 | $16.76 | $16.74 | 0 |
| 10:01 AM | $16.74 | Up $0.00 | $16.76 | $16.74 | 0 |
| 10:00 AM | $16.80 | Up $0.07 | $16.80 | $16.76 | 900 |
| 09:55 AM | $16.73 | Up $0.02 | $16.73 | $16.71 | 400 |
| 09:55 AM | $16.73 | Up $0.00 | $16.73 | $16.71 | 0 |
| 09:55 AM | $16.73 | Up $0.00 | $16.73 | $16.71 | 0 |
| 09:55 AM | $16.73 | Up $0.00 | $16.73 | $16.71 | 0 |
| 09:55 AM | $16.73 | Up $0.00 | $16.73 | $16.71 | 0 |
| 09:54 AM | $16.71 | Up $0.01 | $16.71 | $16.71 | 600 |
| 09:51 AM | $16.70 | Down $ -0.03 | $16.70 | $16.70 | 100 |
| 09:51 AM | $16.70 | Up $0.00 | $16.70 | $16.70 | 0 |
| 09:51 AM | $16.70 | Up $0.00 | $16.70 | $16.70 | 0 |
| 09:49 AM | $16.73 | Up $0.00 | $16.74 | $16.73 | 900 |
| 09:49 AM | $16.73 | Up $0.00 | $16.74 | $16.73 | 0 |
| 09:48 AM | $16.73 | Up $0.03 | $16.73 | $16.72 | 200 |
| 09:47 AM | $16.70 | Up $0.02 | $16.70 | $16.70 | 200 |
| 09:46 AM | $16.68 | Up $0.01 | $16.68 | $16.68 | 500 |
| 09:45 AM | $16.67 | Up $0.05 | $16.67 | $16.61 | 1,600 |
| 09:43 AM | $16.63 | Down $0.00 | $16.63 | $16.63 | 207 |
| 09:43 AM | $16.63 | Up $0.00 | $16.63 | $16.63 | 0 |
| 09:42 AM | $16.63 | Up $0.02 | $16.66 | $16.63 | 300 |
| 09:40 AM | $16.61 | Down $ -0.02 | $16.61 | $16.61 | 200 |
| 09:40 AM | $16.61 | Up $0.00 | $16.61 | $16.61 | 0 |
| 09:39 AM | $16.63 | Up $0.09 | $16.63 | $16.63 | 100 |
| 09:36 AM | $16.54 | Down $ -0.19 | $16.64 | $16.54 | 957 |
| 09:36 AM | $16.54 | Up $0.00 | $16.64 | $16.54 | 0 |
| 09:36 AM | $16.54 | Up $0.00 | $16.64 | $16.54 | 0 |
| 09:31 AM | $16.73 | Up $0.07 | $16.73 | $16.73 | 200 |
| 09:31 AM | $16.73 | Up $0.00 | $16.73 | $16.73 | 0 |
| 09:31 AM | $16.73 | Up $0.00 | $16.73 | $16.73 | 0 |
| 09:31 AM | $16.73 | Up $0.00 | $16.73 | $16.73 | 0 |
| 09:31 AM | $16.73 | Up $0.00 | $16.73 | $16.73 | 0 |
| 09:30 AM | $16.66 | Down $ -0.01 | $16.66 | $16.65 | 769 |
| Previous close | $16.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/09/2025 | $16.97 | $16.82 | $16.99 | $16.79 | 104,356 |
| 12/09/2025 | $16.67 | $16.73 | $16.88 | $16.62 | 84,588 |
| 11/09/2025 | $16.98 | $16.71 | $17.00 | $16.64 | 210,715 |
| 10/09/2025 | $16.61 | $16.53 | $16.64 | $16.47 | 98,595 |
| 09/09/2025 | $16.32 | $16.38 | $16.53 | $16.32 | 143,272 |
| 08/09/2025 | $16.82 | $16.93 | $16.94 | $16.75 | 100,852 |
| 05/09/2025 | $17.04 | $16.79 | $17.06 | $16.67 | 142,494 |
| 04/09/2025 | $16.76 | $16.69 | $16.86 | $16.58 | 189,964 |
| 03/09/2025 | $16.35 | $15.94 | $16.36 | $15.85 | 146,835 |
| 02/09/2025 | $16.20 | $16.21 | $16.40 | $16.10 | 385,095 |
| 29/08/2025 | $16.43 | $16.49 | $16.55 | $16.34 | 99,872 |
| 28/08/2025 | $16.61 | $16.69 | $16.73 | $16.49 | 102,100 |
| 27/08/2025 | $16.56 | $16.57 | $16.64 | $16.49 | 88,151 |
| 26/08/2025 | $16.76 | $16.85 | $17.00 | $16.68 | 152,394 |
| 25/08/2025 | $16.66 | $16.69 | $16.74 | $16.59 | 76,561 |
| 22/08/2025 | $16.60 | $16.74 | $16.85 | $16.60 | 116,936 |
| 21/08/2025 | $15.94 | $15.82 | $16.02 | $15.75 | 91,087 |
| 20/08/2025 | $16.14 | $16.01 | $16.19 | $15.95 | 200,616 |
| 19/08/2025 | $16.19 | $15.89 | $16.21 | $15.87 | 172,581 |
| 18/08/2025 | $15.85 | $15.67 | $15.86 | $15.58 | 141,280 |
| 15/08/2025 | $15.66 | $15.74 | $15.74 | $15.63 | 117,750 |
| 14/08/2025 | $15.94 | $15.86 | $15.98 | $15.70 | 104,201 |
| 13/08/2025 | $16.39 | $16.37 | $16.44 | $16.15 | 154,094 |
| 12/08/2025 | $15.97 | $16.09 | $16.10 | $15.91 | 152,004 |
| 11/08/2025 | $15.29 | $14.72 | $15.52 | $14.67 | 278,829 |
| 08/08/2025 | $15.57 | $15.69 | $15.72 | $15.37 | 207,406 |
| 07/08/2025 | $15.08 | $15.01 | $15.14 | $14.95 | 128,291 |
| 06/08/2025 | $15.30 | $15.23 | $15.32 | $15.19 | 144,497 |
| 05/08/2025 | $15.44 | $15.17 | $15.45 | $15.16 | 126,836 |
| 04/08/2025 | $15.13 | $15.03 | $15.16 | $15.00 | 128,220 |
Graphs are not available, please refer to the detailed table