Find a quote
ORLA MINING LTD
17.10 Down -2.13 (-12.46 %)
Delayed : 2025/12/05 17:40:00
- Previous close $19.23
- Opening $18.30
- Today High $18.31
- Today Low $17.05
- Price Bid $17.10
- Price Ask $17.10
- 52 Weeks High $19.96
- 52 Weeks Low $6.91
- Size Bid 4
- Size Ask 4
- Volume 4,884,298
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $17.10 | Up $0.00 | $17.10 | $17.10 | 127,200 |
| 03:59 PM | $17.10 | Up $0.02 | $17.10 | $17.07 | 50,700 |
| 03:58 PM | $17.08 | Down $ -0.02 | $17.09 | $17.08 | 26,000 |
| 03:57 PM | $17.10 | Down $ -0.02 | $17.12 | $17.10 | 19,900 |
| 03:56 PM | $17.12 | Up $0.03 | $17.13 | $17.10 | 35,400 |
| 03:55 PM | $17.10 | Down $ -0.03 | $17.12 | $17.10 | 31,400 |
| 03:54 PM | $17.12 | Up $0.03 | $17.12 | $17.09 | 17,600 |
| 03:53 PM | $17.09 | Up $0.03 | $17.09 | $17.06 | 27,900 |
| 03:52 PM | $17.06 | Down $ -0.02 | $17.08 | $17.05 | 44,700 |
| 03:51 PM | $17.08 | Down $ -0.01 | $17.10 | $17.08 | 86,800 |
| 03:50 PM | $17.09 | Down $ -0.01 | $17.11 | $17.09 | 33,400 |
| 03:49 PM | $17.10 | Up $0.00 | $17.10 | $17.09 | 23,800 |
| 03:48 PM | $17.10 | Up $0.00 | $17.10 | $17.10 | 16,200 |
| 03:47 PM | $17.10 | Up $0.00 | $17.10 | $17.09 | 1,700 |
| 03:46 PM | $17.10 | Down $ -0.02 | $17.11 | $17.10 | 14,000 |
| 03:45 PM | $17.12 | Up $0.01 | $17.13 | $17.11 | 11,600 |
| 03:44 PM | $17.11 | Down $ -0.01 | $17.11 | $17.11 | 3,000 |
| 03:43 PM | $17.12 | Up $0.00 | $17.16 | $17.12 | 10,900 |
| 03:42 PM | $17.12 | Up $0.02 | $17.12 | $17.11 | 14,200 |
| 03:41 PM | $17.10 | Down $ -0.04 | $17.13 | $17.10 | 10,500 |
| 03:40 PM | $17.14 | Down $ -0.01 | $17.14 | $17.14 | 4,900 |
| 03:39 PM | $17.15 | Up $0.00 | $17.15 | $17.14 | 10,800 |
| 03:38 PM | $17.15 | Down $ -0.02 | $17.17 | $17.15 | 12,300 |
| 03:37 PM | $17.16 | Up $0.00 | $17.16 | $17.15 | 3,900 |
| 03:36 PM | $17.16 | Down $ -0.01 | $17.16 | $17.16 | 1,200 |
| 03:35 PM | $17.17 | Up $0.01 | $17.18 | $17.16 | 8,800 |
| 03:34 PM | $17.16 | Down $ -0.01 | $17.16 | $17.16 | 1,000 |
| 03:33 PM | $17.17 | Down $ -0.02 | $17.18 | $17.15 | 17,100 |
| 03:32 PM | $17.19 | Up $0.03 | $17.19 | $17.16 | 26,400 |
| 03:31 PM | $17.16 | Up $0.00 | $17.17 | $17.15 | 14,900 |
| 03:30 PM | $17.16 | Down $ -0.02 | $17.18 | $17.15 | 10,100 |
| 03:29 PM | $17.19 | Down $ -0.01 | $17.19 | $17.19 | 4,000 |
| 03:28 PM | $17.19 | Up $0.03 | $17.19 | $17.16 | 10,900 |
| 03:27 PM | $17.16 | Down $ -0.02 | $17.17 | $17.16 | 3,500 |
| 03:26 PM | $17.18 | Down $ -0.03 | $17.22 | $17.17 | 115,600 |
| 03:25 PM | $17.21 | Up $0.00 | $17.21 | $17.20 | 34,000 |
| 03:24 PM | $17.21 | Down $0.00 | $17.22 | $17.21 | 4,600 |
| 03:23 PM | $17.22 | Down $0.00 | $17.22 | $17.22 | 3,700 |
| 03:22 PM | $17.22 | Down $ -0.03 | $17.24 | $17.22 | 18,400 |
| 03:21 PM | $17.25 | Down $0.00 | $17.25 | $17.24 | 3,900 |
| 03:20 PM | $17.25 | Up $0.00 | $17.25 | $17.24 | 1,100 |
| 03:19 PM | $17.25 | Up $0.02 | $17.25 | $17.23 | 6,800 |
| 03:18 PM | $17.23 | Down $ -0.02 | $17.24 | $17.23 | 1,100 |
| 03:17 PM | $17.25 | Up $0.00 | $17.25 | $17.24 | 2,600 |
| 03:16 PM | $17.25 | Down $ -0.02 | $17.28 | $17.24 | 7,500 |
| 03:15 PM | $17.27 | Up $0.02 | $17.28 | $17.25 | 5,900 |
| 03:14 PM | $17.25 | Down $0.00 | $17.25 | $17.25 | 300 |
| 03:13 PM | $17.25 | Up $0.00 | $17.25 | $17.25 | 4,300 |
| 03:12 PM | $17.25 | Down $ -0.04 | $17.29 | $17.25 | 4,300 |
| 03:11 PM | $17.29 | Up $0.01 | $17.29 | $17.28 | 4,100 |
| 03:10 PM | $17.28 | Down $ -0.01 | $17.28 | $17.27 | 3,500 |
| 03:09 PM | $17.29 | Down $ -0.01 | $17.30 | $17.29 | 2,000 |
| 03:08 PM | $17.30 | Up $0.01 | $17.30 | $17.28 | 2,800 |
| 03:07 PM | $17.29 | Up $0.04 | $17.29 | $17.25 | 6,300 |
| 03:06 PM | $17.25 | Down $ -0.04 | $17.30 | $17.25 | 7,500 |
| 03:05 PM | $17.29 | Up $0.02 | $17.29 | $17.26 | 5,400 |
| 03:04 PM | $17.27 | Down $ -0.01 | $17.27 | $17.25 | 7,900 |
| 03:03 PM | $17.28 | Up $0.02 | $17.28 | $17.27 | 2,400 |
| 03:02 PM | $17.26 | Up $0.00 | $17.26 | $17.25 | 4,900 |
| 03:01 PM | $17.26 | Up $0.05 | $17.26 | $17.20 | 4,900 |
| 03:00 PM | $17.21 | Down $ -0.04 | $17.25 | $17.21 | 3,800 |
| 02:59 PM | $17.25 | Down $ -0.01 | $17.25 | $17.25 | 2,700 |
| 02:58 PM | $17.26 | Down $ -0.01 | $17.26 | $17.26 | 400 |
| 02:57 PM | $17.27 | Up $0.02 | $17.27 | $17.25 | 5,500 |
| 02:56 PM | $17.25 | Up $0.02 | $17.25 | $17.23 | 13,700 |
| 02:55 PM | $17.23 | Up $0.01 | $17.23 | $17.21 | 14,800 |
| 02:54 PM | $17.22 | Down $ -0.03 | $17.25 | $17.22 | 167,800 |
| 02:53 PM | $17.25 | Up $0.00 | $17.25 | $17.25 | 400 |
| 02:52 PM | $17.25 | Up $0.00 | $17.25 | $17.24 | 5,900 |
| 02:51 PM | $17.25 | Down $ -0.02 | $17.26 | $17.25 | 19,200 |
| 02:50 PM | $17.27 | Up $0.02 | $17.27 | $17.26 | 2,400 |
| 02:49 PM | $17.26 | Up $0.02 | $17.26 | $17.24 | 4,700 |
| 02:48 PM | $17.24 | Down $ -0.01 | $17.25 | $17.24 | 6,900 |
| 02:47 PM | $17.25 | Up $0.00 | $17.25 | $17.24 | 32,200 |
| 02:46 PM | $17.25 | Down $ -0.01 | $17.26 | $17.25 | 5,300 |
| 02:45 PM | $17.26 | Up $0.01 | $17.26 | $17.25 | 1,600 |
| 02:44 PM | $17.25 | Down $ -0.01 | $17.25 | $17.25 | 3,400 |
| 02:43 PM | $17.26 | Down $ -0.01 | $17.27 | $17.26 | 9,700 |
| 02:42 PM | $17.27 | Up $0.04 | $17.27 | $17.24 | 7,100 |
| 02:41 PM | $17.24 | Down $ -0.02 | $17.25 | $17.24 | 6,200 |
| 02:40 PM | $17.25 | Down $ -0.01 | $17.26 | $17.25 | 9,900 |
| 02:39 PM | $17.26 | Up $0.00 | $17.26 | $17.26 | 100 |
| 02:38 PM | $17.26 | Down $ -0.02 | $17.28 | $17.26 | 4,400 |
| 02:37 PM | $17.28 | Up $0.01 | $17.28 | $17.24 | 9,500 |
| 02:36 PM | $17.27 | Down $ -0.05 | $17.32 | $17.27 | 8,600 |
| 02:35 PM | $17.32 | Down $ -0.02 | $17.34 | $17.32 | 3,300 |
| 02:34 PM | $17.34 | Up $0.01 | $17.34 | $17.33 | 6,100 |
| 02:33 PM | $17.33 | Up $0.01 | $17.33 | $17.30 | 8,300 |
| 02:32 PM | $17.32 | Down $ -0.02 | $17.33 | $17.32 | 3,900 |
| 02:31 PM | $17.34 | Up $0.02 | $17.34 | $17.32 | 4,700 |
| 02:30 PM | $17.32 | Down $ -0.03 | $17.36 | $17.32 | 4,800 |
| 02:29 PM | $17.35 | Down $ -0.01 | $17.35 | $17.35 | 700 |
| 02:28 PM | $17.36 | Up $0.00 | $17.37 | $17.35 | 5,700 |
| 02:27 PM | $17.36 | Up $0.00 | $17.36 | $17.36 | 700 |
| 02:26 PM | $17.36 | Up $0.00 | $17.36 | $17.36 | 700 |
| 02:25 PM | $17.36 | Up $0.00 | $17.37 | $17.36 | 1,900 |
| 02:24 PM | $17.36 | Up $0.00 | $17.37 | $17.36 | 1,400 |
| 02:23 PM | $17.36 | Down $ -0.01 | $17.36 | $17.36 | 1,200 |
| 02:22 PM | $17.37 | Up $0.01 | $17.37 | $17.36 | 700 |
| 02:21 PM | $17.36 | Up $0.00 | $17.37 | $17.35 | 4,700 |
| 02:20 PM | $17.36 | Up $0.03 | $17.38 | $17.32 | 8,000 |
| 02:19 PM | $17.33 | Up $0.01 | $17.33 | $17.33 | 200 |
| 02:18 PM | $17.32 | Up $0.00 | $17.33 | $17.31 | 3,200 |
| 02:17 PM | $17.32 | Up $0.03 | $17.32 | $17.30 | 4,600 |
| 02:16 PM | $17.29 | Down $ -0.01 | $17.29 | $17.29 | 1,000 |
| 02:15 PM | $17.30 | Down $ -0.02 | $17.31 | $17.30 | 1,400 |
| 02:14 PM | $17.32 | Up $0.03 | $17.32 | $17.29 | 3,900 |
| 02:13 PM | $17.29 | Down $ -0.01 | $17.30 | $17.29 | 3,500 |
| 02:12 PM | $17.30 | Up $0.00 | $17.30 | $17.28 | 12,900 |
| 02:11 PM | $17.30 | Down $ -0.02 | $17.33 | $17.30 | 2,300 |
| 02:10 PM | $17.32 | Up $0.00 | $17.32 | $17.31 | 2,300 |
| 02:09 PM | $17.32 | Down $ -0.01 | $17.32 | $17.32 | 1,400 |
| 02:08 PM | $17.33 | Up $0.01 | $17.33 | $17.31 | 3,500 |
| 02:07 PM | $17.32 | Down $ -0.01 | $17.33 | $17.32 | 1,300 |
| 02:06 PM | $17.33 | Down $ -0.01 | $17.33 | $17.33 | 1,300 |
| 02:05 PM | $17.34 | Up $0.01 | $17.34 | $17.33 | 2,600 |
| 02:04 PM | $17.33 | Down $ -0.01 | $17.35 | $17.33 | 2,100 |
| 02:03 PM | $17.34 | Up $0.02 | $17.35 | $17.33 | 11,100 |
| 02:02 PM | $17.32 | Down $ -0.02 | $17.33 | $17.32 | 2,400 |
| 02:01 PM | $17.34 | Down $ -0.03 | $17.36 | $17.34 | 5,200 |
| 02:00 PM | $17.37 | Down $ -0.09 | $17.46 | $17.37 | 117,600 |
| 01:59 PM | $17.46 | Up $0.00 | $17.47 | $17.46 | 3,400 |
| 01:58 PM | $17.46 | Down $ -0.01 | $17.46 | $17.45 | 16,400 |
| 01:57 PM | $17.47 | Down $ -0.02 | $17.49 | $17.47 | 2,000 |
| 01:56 PM | $17.49 | Up $0.00 | $17.49 | $17.49 | 100 |
| 01:55 PM | $17.49 | Up $0.01 | $17.49 | $17.47 | 5,900 |
| 01:54 PM | $17.48 | Up $0.01 | $17.48 | $17.48 | 100 |
| 01:53 PM | $17.47 | Up $0.00 | $17.48 | $17.47 | 2,200 |
| 01:52 PM | $17.47 | Down $ -0.02 | $17.47 | $17.47 | 7,400 |
| 01:51 PM | $17.49 | Down $ -0.01 | $17.49 | $17.49 | 100 |
| 01:50 PM | $17.50 | Down $ -0.02 | $17.51 | $17.50 | 13,100 |
| 01:49 PM | $17.52 | Down $ -0.01 | $17.52 | $17.52 | 1,400 |
| 01:48 PM | $17.53 | Down $ -0.02 | $17.56 | $17.53 | 3,000 |
| 01:47 PM | $17.55 | Up $0.04 | $17.55 | $17.50 | 10,100 |
| 01:46 PM | $17.51 | Up $0.00 | $17.51 | $17.51 | 500 |
| 01:45 PM | $17.51 | Down $ -0.01 | $17.53 | $17.50 | 1,700 |
| 01:44 PM | $17.52 | Up $0.03 | $17.52 | $17.49 | 4,600 |
| 01:43 PM | $17.49 | Down $ -0.01 | $17.49 | $17.49 | 3,900 |
| 01:42 PM | $17.50 | Down $ -0.01 | $17.51 | $17.50 | 1,700 |
| 01:41 PM | $17.51 | Up $0.00 | $17.53 | $17.51 | 4,200 |
| 01:40 PM | $17.51 | Down $ -0.01 | $17.51 | $17.51 | 600 |
| 01:39 PM | $17.52 | Up $0.02 | $17.52 | $17.51 | 2,200 |
| 01:38 PM | $17.51 | Down $ -0.01 | $17.51 | $17.51 | 100 |
| 01:37 PM | $17.51 | Up $0.01 | $17.51 | $17.51 | 900 |
| 01:36 PM | $17.50 | Up $0.01 | $17.50 | $17.49 | 6,000 |
| 01:35 PM | $17.49 | Down $ -0.04 | $17.52 | $17.49 | 4,600 |
| 01:34 PM | $17.53 | Down $0.00 | $17.53 | $17.53 | 1,900 |
| 01:33 PM | $17.54 | Up $0.00 | $17.54 | $17.53 | 600 |
| 01:32 PM | $17.53 | Up $0.00 | $17.53 | $17.52 | 2,600 |
| 01:31 PM | $17.53 | Down $ -0.01 | $17.55 | $17.53 | 2,200 |
| 01:30 PM | $17.54 | Up $0.03 | $17.54 | $17.52 | 2,500 |
| 01:29 PM | $17.51 | Down $ -0.02 | $17.54 | $17.51 | 3,200 |
| 01:28 PM | $17.53 | Up $0.02 | $17.53 | $17.51 | 3,100 |
| 01:27 PM | $17.51 | Down $ -0.02 | $17.52 | $17.51 | 2,000 |
| 01:26 PM | $17.53 | Down $ -0.01 | $17.54 | $17.53 | 1,100 |
| 01:25 PM | $17.54 | Down $ -0.02 | $17.55 | $17.53 | 3,300 |
| 01:24 PM | $17.56 | Down $ -0.02 | $17.58 | $17.56 | 1,200 |
| 01:23 PM | $17.58 | Down $ -0.02 | $17.60 | $17.58 | 4,300 |
| 01:22 PM | $17.60 | Up $0.00 | $17.60 | $17.59 | 2,300 |
| 01:21 PM | $17.60 | Down $ -0.02 | $17.61 | $17.59 | 9,100 |
| 01:20 PM | $17.62 | Down $ -0.01 | $17.63 | $17.61 | 3,800 |
| 01:19 PM | $17.63 | Down $ -0.01 | $17.64 | $17.63 | 2,000 |
| 01:18 PM | $17.64 | Up $0.01 | $17.64 | $17.63 | 2,300 |
| 01:17 PM | $17.63 | Up $0.01 | $17.64 | $17.62 | 4,600 |
| 01:16 PM | $17.62 | Up $0.04 | $17.62 | $17.58 | 7,400 |
| 01:15 PM | $17.58 | Up $0.00 | $17.59 | $17.57 | 6,600 |
| 01:14 PM | $17.58 | Up $0.01 | $17.58 | $17.57 | 4,900 |
| 01:13 PM | $17.57 | Down $ -0.02 | $17.58 | $17.57 | 1,500 |
| 01:12 PM | $17.59 | Up $0.00 | $17.60 | $17.59 | 2,300 |
| 01:11 PM | $17.59 | Up $0.00 | $17.60 | $17.58 | 14,400 |
| 01:10 PM | $17.59 | Up $0.00 | $17.59 | $17.58 | 3,400 |
| 01:09 PM | $17.59 | Up $0.02 | $17.59 | $17.55 | 10,900 |
| 01:08 PM | $17.57 | Up $0.02 | $17.58 | $17.56 | 10,600 |
| 01:07 PM | $17.55 | Up $0.00 | $17.55 | $17.55 | 1,900 |
| 01:06 PM | $17.55 | Up $0.03 | $17.55 | $17.53 | 3,300 |
| 01:05 PM | $17.52 | Up $0.00 | $17.52 | $17.52 | 2,800 |
| 01:04 PM | $17.52 | Down $ -0.01 | $17.52 | $17.52 | 400 |
| 01:03 PM | $17.53 | Down $ -0.01 | $17.53 | $17.53 | 500 |
| 01:02 PM | $17.54 | Up $0.00 | $17.54 | $17.54 | 500 |
| 01:01 PM | $17.54 | Up $0.00 | $17.55 | $17.54 | 4,800 |
| 01:00 PM | $17.54 | Down $ -0.01 | $17.55 | $17.54 | 3,200 |
| 12:59 PM | $17.55 | Up $0.00 | $17.55 | $17.55 | 2,300 |
| 12:58 PM | $17.55 | Down $0.00 | $17.58 | $17.55 | 7,600 |
| 12:57 PM | $17.55 | Up $0.02 | $17.55 | $17.54 | 6,800 |
| 12:56 PM | $17.53 | Down $ -0.01 | $17.55 | $17.53 | 2,100 |
| 12:55 PM | $17.54 | Up $0.01 | $17.55 | $17.53 | 8,400 |
| 12:54 PM | $17.53 | Up $0.02 | $17.53 | $17.51 | 2,100 |
| 12:53 PM | $17.51 | Down $ -0.02 | $17.54 | $17.48 | 10,200 |
| 12:52 PM | $17.53 | Up $0.03 | $17.53 | $17.51 | 5,900 |
| 12:51 PM | $17.50 | Up $0.04 | $17.51 | $17.46 | 5,300 |
| 12:50 PM | $17.46 | Up $0.01 | $17.47 | $17.45 | 2,400 |
| 12:49 PM | $17.45 | Down $ -0.02 | $17.47 | $17.45 | 2,700 |
| 12:48 PM | $17.47 | Up $0.00 | $17.48 | $17.47 | 1,000 |
| 12:47 PM | $17.47 | Up $0.02 | $17.47 | $17.46 | 2,400 |
| 12:46 PM | $17.45 | Up $0.00 | $17.47 | $17.45 | 3,400 |
| 12:45 PM | $17.45 | Down $ -0.02 | $17.47 | $17.44 | 3,700 |
| 12:44 PM | $17.47 | Down $ -0.01 | $17.49 | $17.47 | 3,400 |
| 12:43 PM | $17.48 | Up $0.02 | $17.48 | $17.46 | 2,400 |
| 12:42 PM | $17.46 | Down $ -0.02 | $17.49 | $17.46 | 3,900 |
| 12:41 PM | $17.48 | Up $0.01 | $17.48 | $17.44 | 29,500 |
| 12:40 PM | $17.47 | Down $ -0.02 | $17.48 | $17.47 | 300 |
| 12:39 PM | $17.49 | Down $ -0.01 | $17.51 | $17.49 | 1,700 |
| 12:38 PM | $17.50 | Up $0.01 | $17.50 | $17.49 | 2,200 |
| 12:37 PM | $17.49 | Up $0.00 | $17.49 | $17.49 | 1,900 |
| 12:36 PM | $17.49 | Up $0.01 | $17.49 | $17.48 | 3,300 |
| 12:35 PM | $17.48 | Down $ -0.01 | $17.49 | $17.47 | 3,300 |
| 12:34 PM | $17.49 | Down $ -0.01 | $17.50 | $17.47 | 4,400 |
| 12:33 PM | $17.50 | Up $0.00 | $17.51 | $17.50 | 5,000 |
| 12:32 PM | $17.50 | Down $ -0.02 | $17.52 | $17.50 | 7,700 |
| 12:31 PM | $17.52 | Down $0.00 | $17.52 | $17.52 | 300 |
| 12:30 PM | $17.53 | Up $0.02 | $17.53 | $17.51 | 7,500 |
| 12:29 PM | $17.51 | Up $0.02 | $17.51 | $17.49 | 3,000 |
| 12:28 PM | $17.49 | Up $0.00 | $17.50 | $17.49 | 2,800 |
| 12:27 PM | $17.49 | Down $ -0.02 | $17.51 | $17.49 | 5,500 |
| 12:26 PM | $17.51 | Down $ -0.01 | $17.51 | $17.49 | 3,400 |
| 12:25 PM | $17.51 | Up $0.03 | $17.51 | $17.48 | 3,800 |
| 12:23 PM | $17.48 | Up $0.01 | $17.48 | $17.48 | 200 |
| 12:23 PM | $17.48 | Up $0.00 | $17.48 | $17.48 | 0 |
| 12:22 PM | $17.47 | Down $ -0.01 | $17.48 | $17.47 | 1,500 |
| 12:21 PM | $17.48 | Down $ -0.01 | $17.50 | $17.48 | 2,900 |
| 12:20 PM | $17.49 | Down $ -0.01 | $17.50 | $17.49 | 2,100 |
| 12:19 PM | $17.50 | Down $ -0.01 | $17.51 | $17.50 | 6,200 |
| 12:18 PM | $17.51 | Up $0.00 | $17.51 | $17.51 | 6,600 |
| 12:17 PM | $17.51 | Up $0.02 | $17.51 | $17.50 | 4,000 |
| 12:16 PM | $17.49 | Down $ -0.01 | $17.51 | $17.48 | 3,400 |
| 12:15 PM | $17.50 | Down $0.00 | $17.51 | $17.50 | 2,500 |
| 12:14 PM | $17.51 | Up $0.02 | $17.51 | $17.49 | 2,600 |
| 12:13 PM | $17.48 | Down $ -0.01 | $17.50 | $17.48 | 1,300 |
| 12:12 PM | $17.49 | Up $0.00 | $17.51 | $17.49 | 6,900 |
| 12:11 PM | $17.49 | Up $0.00 | $17.50 | $17.49 | 1,400 |
| 12:10 PM | $17.49 | Up $0.00 | $17.49 | $17.47 | 7,300 |
| 12:09 PM | $17.49 | Up $0.00 | $17.50 | $17.49 | 2,500 |
| 12:08 PM | $17.49 | Up $0.00 | $17.49 | $17.49 | 900 |
| 12:07 PM | $17.49 | Down $ -0.01 | $17.51 | $17.49 | 6,200 |
| 12:06 PM | $17.50 | Up $0.00 | $17.52 | $17.50 | 5,300 |
| 12:05 PM | $17.50 | Up $0.01 | $17.50 | $17.49 | 1,800 |
| 12:04 PM | $17.49 | Up $0.02 | $17.50 | $17.49 | 2,200 |
| 12:03 PM | $17.47 | Down $ -0.05 | $17.51 | $17.47 | 2,700 |
| 12:02 PM | $17.52 | Up $0.00 | $17.52 | $17.50 | 13,300 |
| 12:01 PM | $17.52 | Down $ -0.02 | $17.54 | $17.52 | 4,200 |
| 12:00 PM | $17.54 | Up $0.04 | $17.55 | $17.49 | 9,000 |
| 11:59 AM | $17.50 | Down $ -0.01 | $17.53 | $17.50 | 5,400 |
| 11:58 AM | $17.51 | Up $0.00 | $17.52 | $17.51 | 3,600 |
| 11:57 AM | $17.51 | Up $0.01 | $17.52 | $17.51 | 1,900 |
| 11:56 AM | $17.50 | Up $0.05 | $17.50 | $17.46 | 6,700 |
| 11:55 AM | $17.46 | Down $ -0.01 | $17.46 | $17.44 | 3,800 |
| 11:54 AM | $17.46 | Up $0.04 | $17.46 | $17.43 | 2,800 |
| 11:53 AM | $17.42 | Down $0.00 | $17.43 | $17.42 | 1,000 |
| 11:52 AM | $17.43 | Down $ -0.02 | $17.44 | $17.42 | 5,900 |
| 11:51 AM | $17.44 | Up $0.04 | $17.44 | $17.40 | 2,400 |
| 11:50 AM | $17.40 | Up $0.04 | $17.40 | $17.36 | 4,600 |
| 11:49 AM | $17.36 | Up $0.00 | $17.36 | $17.35 | 3,500 |
| 11:48 AM | $17.36 | Up $0.03 | $17.36 | $17.34 | 2,800 |
| 11:47 AM | $17.33 | Down $ -0.03 | $17.35 | $17.33 | 1,500 |
| 11:46 AM | $17.36 | Down $ -0.01 | $17.36 | $17.35 | 2,600 |
| 11:45 AM | $17.37 | Up $0.01 | $17.37 | $17.35 | 1,100 |
| 11:44 AM | $17.35 | Down $0.00 | $17.36 | $17.34 | 10,500 |
| 11:43 AM | $17.36 | Up $0.02 | $17.36 | $17.34 | 1,400 |
| 11:42 AM | $17.34 | Down $ -0.01 | $17.37 | $17.33 | 7,100 |
| 11:41 AM | $17.35 | Up $0.01 | $17.36 | $17.35 | 2,500 |
| 11:40 AM | $17.34 | Down $ -0.01 | $17.35 | $17.34 | 2,700 |
| 11:39 AM | $17.35 | Down $ -0.01 | $17.35 | $17.32 | 5,800 |
| 11:38 AM | $17.36 | Up $0.02 | $17.36 | $17.34 | 2,500 |
| 11:37 AM | $17.34 | Up $0.01 | $17.34 | $17.32 | 6,700 |
| 11:36 AM | $17.33 | Down $ -0.02 | $17.36 | $17.33 | 5,500 |
| 11:35 AM | $17.35 | Down $ -0.03 | $17.38 | $17.35 | 2,000 |
| 11:34 AM | $17.38 | Down $ -0.01 | $17.42 | $17.38 | 3,200 |
| 11:33 AM | $17.39 | Up $0.03 | $17.39 | $17.36 | 800 |
| 11:32 AM | $17.36 | Up $0.01 | $17.40 | $17.36 | 5,200 |
| 11:31 AM | $17.35 | Down $ -0.02 | $17.38 | $17.35 | 3,700 |
| 11:30 AM | $17.37 | Up $0.00 | $17.37 | $17.35 | 3,500 |
| 11:29 AM | $17.37 | Down $ -0.03 | $17.39 | $17.37 | 4,800 |
| 11:28 AM | $17.40 | Down $ -0.04 | $17.44 | $17.39 | 5,300 |
| 11:27 AM | $17.44 | Up $0.02 | $17.47 | $17.41 | 8,500 |
| 11:26 AM | $17.42 | Up $0.07 | $17.42 | $17.36 | 28,200 |
| 11:25 AM | $17.36 | Up $0.00 | $17.36 | $17.34 | 7,600 |
| 11:24 AM | $17.35 | Up $0.02 | $17.36 | $17.32 | 11,000 |
| 11:23 AM | $17.33 | Up $0.00 | $17.37 | $17.32 | 15,000 |
| 11:22 AM | $17.33 | Down $ -0.03 | $17.38 | $17.33 | 10,800 |
| 11:21 AM | $17.36 | Up $0.02 | $17.36 | $17.35 | 3,800 |
| 11:20 AM | $17.34 | Up $0.00 | $17.34 | $17.32 | 5,800 |
| 11:19 AM | $17.34 | Down $ -0.05 | $17.38 | $17.34 | 5,100 |
| 11:18 AM | $17.39 | Up $0.04 | $17.39 | $17.34 | 4,500 |
| 11:17 AM | $17.35 | Down $0.00 | $17.37 | $17.30 | 13,400 |
| 11:16 AM | $17.36 | Up $0.00 | $17.38 | $17.34 | 9,700 |
| 11:15 AM | $17.35 | Down $ -0.02 | $17.36 | $17.31 | 21,700 |
| 11:14 AM | $17.37 | Down $ -0.10 | $17.47 | $17.36 | 112,200 |
| 11:13 AM | $17.47 | Down $ -0.01 | $17.48 | $17.47 | 1,000 |
| 11:12 AM | $17.48 | Down $ -0.04 | $17.51 | $17.47 | 24,800 |
| 11:11 AM | $17.52 | Down $ -0.04 | $17.56 | $17.52 | 4,700 |
| 11:10 AM | $17.55 | Down $ -0.01 | $17.55 | $17.47 | 49,100 |
| 11:09 AM | $17.56 | Down $ -0.07 | $17.62 | $17.56 | 107,400 |
| 11:08 AM | $17.63 | Up $0.02 | $17.64 | $17.59 | 21,600 |
| 11:07 AM | $17.61 | Down $ -0.04 | $17.66 | $17.59 | 117,800 |
| 11:06 AM | $17.65 | Up $0.01 | $17.68 | $17.64 | 7,700 |
| 11:05 AM | $17.64 | Down $ -0.06 | $17.70 | $17.62 | 20,400 |
| 11:04 AM | $17.70 | Down $ -0.05 | $17.75 | $17.70 | 17,000 |
| 11:03 AM | $17.75 | Down $ -0.07 | $17.83 | $17.75 | 134,700 |
| 11:02 AM | $17.82 | Down $0.00 | $17.82 | $17.81 | 30,000 |
| 11:01 AM | $17.83 | Down $ -0.04 | $17.86 | $17.82 | 5,800 |
| 11:00 AM | $17.86 | Up $0.02 | $17.86 | $17.84 | 3,500 |
| 10:59 AM | $17.84 | Up $0.01 | $17.84 | $17.82 | 3,800 |
| 10:58 AM | $17.83 | Up $0.01 | $17.84 | $17.82 | 4,700 |
| 10:57 AM | $17.82 | Up $0.01 | $17.82 | $17.81 | 37,800 |
| 10:56 AM | $17.81 | Down $ -0.05 | $17.86 | $17.81 | 7,900 |
| 10:55 AM | $17.86 | Down $ -0.02 | $17.89 | $17.86 | 2,600 |
| 10:54 AM | $17.88 | Up $0.01 | $17.90 | $17.87 | 18,400 |
| 10:53 AM | $17.87 | Up $0.06 | $17.88 | $17.82 | 10,800 |
| 10:52 AM | $17.81 | Down $ -0.06 | $17.88 | $17.80 | 192,600 |
| 10:51 AM | $17.87 | Up $0.01 | $17.88 | $17.86 | 6,600 |
| 10:50 AM | $17.86 | Down $ -0.01 | $17.86 | $17.85 | 4,200 |
| 10:49 AM | $17.87 | Down $0.00 | $17.88 | $17.85 | 14,700 |
| 10:48 AM | $17.88 | Down $0.00 | $17.89 | $17.87 | 4,900 |
| 10:47 AM | $17.88 | Down $ -0.03 | $17.91 | $17.88 | 2,200 |
| 10:46 AM | $17.91 | Down $ -0.05 | $17.96 | $17.90 | 17,200 |
| 10:45 AM | $17.96 | Up $0.03 | $17.97 | $17.93 | 28,000 |
| 10:44 AM | $17.93 | Up $0.05 | $17.93 | $17.88 | 9,700 |
| 10:43 AM | $17.88 | Down $ -0.03 | $17.91 | $17.87 | 8,300 |
| 10:42 AM | $17.91 | Up $0.01 | $17.93 | $17.91 | 4,100 |
| 10:41 AM | $17.90 | Up $0.04 | $17.93 | $17.87 | 7,100 |
| 10:40 AM | $17.86 | Down $ -0.01 | $17.87 | $17.86 | 1,900 |
| 10:39 AM | $17.87 | Down $0.00 | $17.91 | $17.86 | 14,000 |
| 10:38 AM | $17.88 | Up $0.00 | $17.88 | $17.86 | 17,100 |
| 10:37 AM | $17.88 | Down $ -0.01 | $17.89 | $17.87 | 2,600 |
| 10:36 AM | $17.89 | Up $0.01 | $17.89 | $17.88 | 3,200 |
| 10:35 AM | $17.88 | Down $ -0.01 | $17.89 | $17.85 | 10,900 |
| 10:34 AM | $17.89 | Down $ -0.04 | $17.94 | $17.88 | 24,500 |
| 10:33 AM | $17.93 | Up $0.05 | $17.93 | $17.88 | 13,900 |
| 10:32 AM | $17.88 | Up $0.05 | $17.90 | $17.84 | 15,200 |
| 10:31 AM | $17.83 | Up $0.00 | $17.87 | $17.79 | 32,900 |
| 10:30 AM | $17.83 | Up $0.00 | $17.84 | $17.80 | 12,100 |
| 10:29 AM | $17.83 | Up $0.02 | $17.83 | $17.81 | 4,500 |
| 10:28 AM | $17.81 | Down $ -0.03 | $17.85 | $17.81 | 5,800 |
| 10:27 AM | $17.84 | Down $ -0.02 | $17.87 | $17.83 | 9,900 |
| 10:26 AM | $17.86 | Up $0.03 | $17.87 | $17.83 | 5,200 |
| 10:25 AM | $17.83 | Up $0.00 | $17.86 | $17.81 | 14,000 |
| 10:24 AM | $17.83 | Down $ -0.02 | $17.85 | $17.81 | 6,100 |
| 10:23 AM | $17.85 | Up $0.04 | $17.87 | $17.82 | 7,700 |
| 10:22 AM | $17.81 | Up $0.04 | $17.81 | $17.78 | 6,600 |
| 10:21 AM | $17.77 | Down $ -0.04 | $17.84 | $17.77 | 67,300 |
| 10:20 AM | $17.81 | Up $0.00 | $17.81 | $17.80 | 2,300 |
| 10:19 AM | $17.81 | Up $0.00 | $17.81 | $17.80 | 13,100 |
| 10:18 AM | $17.80 | Down $ -0.02 | $17.82 | $17.80 | 17,200 |
| 10:17 AM | $17.82 | Up $0.02 | $17.82 | $17.80 | 30,500 |
| 10:16 AM | $17.81 | Up $0.00 | $17.81 | $17.81 | 200 |
| 10:15 AM | $17.81 | Up $0.00 | $17.81 | $17.80 | 6,500 |
| 10:14 AM | $17.81 | Down $ -0.02 | $17.83 | $17.80 | 30,000 |
| 10:13 AM | $17.82 | Down $ -0.03 | $17.88 | $17.80 | 15,600 |
| 10:12 AM | $17.85 | Up $0.02 | $17.88 | $17.84 | 10,000 |
| 10:11 AM | $17.83 | Down $ -0.01 | $17.84 | $17.81 | 10,400 |
| 10:10 AM | $17.84 | Up $0.01 | $17.85 | $17.84 | 4,200 |
| 10:09 AM | $17.83 | Down $ -0.03 | $17.88 | $17.82 | 12,100 |
| 10:08 AM | $17.86 | Up $0.04 | $17.86 | $17.81 | 11,500 |
| 10:07 AM | $17.82 | Down $ -0.03 | $17.85 | $17.82 | 5,400 |
| 10:06 AM | $17.85 | Up $0.05 | $17.85 | $17.80 | 11,100 |
| 10:05 AM | $17.81 | Up $0.00 | $17.81 | $17.80 | 10,600 |
| 10:04 AM | $17.80 | Down $ -0.04 | $17.85 | $17.80 | 18,400 |
| 10:03 AM | $17.84 | Up $0.00 | $17.90 | $17.82 | 34,800 |
| 10:02 AM | $17.84 | Up $0.01 | $17.84 | $17.83 | 3,000 |
| 10:01 AM | $17.83 | Down $ -0.02 | $17.88 | $17.82 | 18,200 |
| 10:00 AM | $17.85 | Up $0.01 | $17.86 | $17.81 | 7,800 |
| 09:59 AM | $17.84 | Down $ -0.04 | $17.89 | $17.84 | 8,400 |
| 09:58 AM | $17.88 | Up $0.07 | $17.88 | $17.80 | 36,400 |
| 09:57 AM | $17.81 | Up $0.01 | $17.83 | $17.80 | 6,500 |
| 09:56 AM | $17.80 | Down $ -0.02 | $17.82 | $17.77 | 15,300 |
| 09:55 AM | $17.82 | Up $0.01 | $17.87 | $17.75 | 39,100 |
| 09:54 AM | $17.81 | Down $ -0.01 | $17.83 | $17.80 | 5,600 |
| 09:53 AM | $17.82 | Up $0.05 | $17.82 | $17.75 | 9,100 |
| 09:52 AM | $17.78 | Down $ -0.05 | $17.84 | $17.78 | 6,900 |
| 09:51 AM | $17.82 | Up $0.07 | $17.83 | $17.73 | 11,600 |
| 09:50 AM | $17.76 | Up $0.00 | $17.76 | $17.74 | 6,800 |
| 09:49 AM | $17.75 | Up $0.01 | $17.76 | $17.73 | 9,000 |
| 09:48 AM | $17.74 | Down $ -0.07 | $17.83 | $17.74 | 13,600 |
| 09:47 AM | $17.81 | Up $0.00 | $17.83 | $17.80 | 6,900 |
| 09:46 AM | $17.81 | Up $0.05 | $17.81 | $17.76 | 19,500 |
| 09:45 AM | $17.76 | Up $0.03 | $17.76 | $17.67 | 14,500 |
| 09:44 AM | $17.73 | Up $0.07 | $17.73 | $17.67 | 12,700 |
| 09:43 AM | $17.66 | Down $ -0.07 | $17.74 | $17.65 | 27,300 |
| 09:42 AM | $17.74 | Up $0.04 | $17.74 | $17.67 | 90,000 |
| 09:41 AM | $17.70 | Up $0.00 | $17.71 | $17.70 | 32,400 |
| 09:40 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 17,300 |
| 09:39 AM | $17.70 | Up $0.00 | $17.71 | $17.70 | 56,000 |
| 09:38 AM | $17.70 | Down $ -0.05 | $17.71 | $17.70 | 44,300 |
| 09:37 AM | $17.75 | Up $0.18 | $17.75 | $17.58 | 43,400 |
| 09:36 AM | $17.57 | Down $ -0.14 | $17.73 | $17.57 | 23,500 |
| 09:35 AM | $17.71 | Down $ -0.09 | $17.81 | $17.71 | 63,600 |
| 09:34 AM | $17.80 | Up $0.05 | $17.81 | $17.75 | 97,800 |
| 09:33 AM | $17.75 | Down $ -0.02 | $17.82 | $17.71 | 82,800 |
| 09:32 AM | $17.77 | Down $ -0.04 | $17.83 | $17.68 | 34,200 |
| 09:31 AM | $17.81 | Down $ -0.10 | $18.00 | $17.80 | 20,200 |
| 09:30 AM | $17.91 | Down $ -1.32 | $18.31 | $17.91 | 85,100 |
| Previous close | $19.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/12/2025 | $17.10 | $17.50 | $17.64 | $17.05 | 2,075,600 |
| 04/12/2025 | $19.23 | $19.25 | $19.43 | $19.15 | 477,000 |
| 03/12/2025 | $18.64 | $18.94 | $19.12 | $18.61 | 698,900 |
| 02/12/2025 | $19.44 | $19.50 | $19.60 | $19.39 | 670,800 |
| 01/12/2025 | $19.60 | $19.49 | $19.71 | $19.47 | 577,500 |
| 28/11/2025 | $19.55 | $19.59 | $19.77 | $19.52 | 282,300 |
| 27/11/2025 | $19.08 | $18.87 | $19.15 | $18.87 | 147,800 |
| 26/11/2025 | $18.97 | $18.75 | $18.98 | $18.66 | 748,800 |
| 25/11/2025 | $18.04 | $17.93 | $18.17 | $17.90 | 453,100 |
| 24/11/2025 | $17.80 | $17.59 | $17.84 | $17.38 | 1,538,700 |
| 21/11/2025 | $16.32 | $16.72 | $16.72 | $16.21 | 444,700 |
| 20/11/2025 | $16.60 | $17.27 | $17.32 | $16.55 | 697,300 |
| 19/11/2025 | $17.85 | $17.79 | $18.06 | $17.64 | 470,400 |
| 18/11/2025 | $17.49 | $17.20 | $17.52 | $17.08 | 573,600 |
| 17/11/2025 | $16.99 | $17.03 | $17.14 | $16.64 | 509,900 |
| 14/11/2025 | $17.01 | $17.12 | $17.14 | $16.90 | 469,700 |
| 13/11/2025 | $16.95 | $17.39 | $17.41 | $16.75 | 893,800 |
| 12/11/2025 | $16.84 | $16.38 | $17.14 | $16.34 | 1,163,900 |
| 11/11/2025 | $14.82 | $14.74 | $14.97 | $14.70 | 829,100 |
| 10/11/2025 | $15.00 | $14.98 | $15.06 | $14.80 | 560,900 |
| 07/11/2025 | $13.94 | $13.56 | $13.95 | $13.53 | 804,200 |
| 06/11/2025 | $13.53 | $13.67 | $13.75 | $13.46 | 944,100 |
| 05/11/2025 | $13.44 | $13.54 | $13.70 | $13.31 | 815,500 |
| 04/11/2025 | $13.50 | $13.88 | $13.90 | $13.39 | 638,500 |
| 03/11/2025 | $14.35 | $14.45 | $14.50 | $14.26 | 571,600 |
| 31/10/2025 | $14.47 | $14.30 | $14.50 | $14.20 | 786,000 |
| 30/10/2025 | $14.52 | $14.40 | $14.64 | $14.34 | 536,300 |
| 29/10/2025 | $14.31 | $14.58 | $14.64 | $14.21 | 508,400 |
| 28/10/2025 | $14.65 | $14.54 | $14.74 | $14.54 | 497,400 |
| 27/10/2025 | $14.47 | $14.40 | $14.53 | $14.36 | 526,500 |
Graphs are not available, please refer to the detailed table