Find a quote
Zhengye Biotechnology Holding Limited
6.20 Up 0.29 (4.68 %)
Delayed : 2025/06/06 19:23:42
- Previous close $5.91
- Opening $6.37
- Today High $6.70
- Today Low $5.66
- Price Bid $5.92
- Price Ask $5.92
- 52 Weeks High $14.30
- 52 Weeks Low $3.50
- Size Bid 2
- Size Ask 11
- Volume 224,904
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.91 | Up $0.01 | $5.91 | $5.91 | 3,223 |
| 03:59 PM | $5.90 | Down $ -0.04 | $5.99 | $5.90 | 6,162 |
| 03:58 PM | $5.94 | Down $ -0.01 | $5.96 | $5.94 | 3,033 |
| 03:57 PM | $5.95 | Up $0.02 | $5.95 | $5.90 | 2,464 |
| 03:56 PM | $5.93 | Down $ -0.07 | $5.99 | $5.90 | 2,120 |
| 03:55 PM | $6.00 | Up $0.03 | $6.00 | $6.00 | 500 |
| 03:54 PM | $5.97 | Up $0.01 | $5.97 | $5.97 | 300 |
| 03:53 PM | $5.96 | Up $0.01 | $5.99 | $5.96 | 320 |
| 03:48 PM | $5.95 | Up $0.09 | $5.95 | $5.95 | 150 |
| 03:48 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 0 |
| 03:48 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 0 |
| 03:48 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 0 |
| 03:48 PM | $5.95 | Up $0.00 | $5.95 | $5.95 | 0 |
| 03:46 PM | $5.86 | Down $ -0.03 | $5.86 | $5.86 | 125 |
| 03:46 PM | $5.86 | Up $0.00 | $5.86 | $5.86 | 0 |
| 03:44 PM | $5.89 | Up $0.01 | $5.89 | $5.84 | 1,900 |
| 03:44 PM | $5.89 | Up $0.00 | $5.89 | $5.84 | 0 |
| 03:43 PM | $5.88 | Up $0.04 | $5.88 | $5.88 | 100 |
| 03:40 PM | $5.84 | Up $0.02 | $5.84 | $5.82 | 1,566 |
| 03:40 PM | $5.84 | Up $0.00 | $5.84 | $5.82 | 0 |
| 03:40 PM | $5.84 | Up $0.00 | $5.84 | $5.82 | 0 |
| 03:38 PM | $5.82 | Up $0.00 | $5.82 | $5.82 | 200 |
| 03:38 PM | $5.82 | Up $0.00 | $5.82 | $5.82 | 0 |
| 03:35 PM | $5.82 | Down $ -0.03 | $5.82 | $5.82 | 300 |
| 03:35 PM | $5.82 | Up $0.00 | $5.82 | $5.82 | 0 |
| 03:35 PM | $5.82 | Up $0.00 | $5.82 | $5.82 | 0 |
| 03:34 PM | $5.85 | Up $0.00 | $5.85 | $5.82 | 1,600 |
| 03:31 PM | $5.85 | Up $0.03 | $5.85 | $5.82 | 600 |
| 03:31 PM | $5.85 | Up $0.00 | $5.85 | $5.82 | 0 |
| 03:31 PM | $5.85 | Up $0.00 | $5.85 | $5.82 | 0 |
| 03:29 PM | $5.82 | Up $0.00 | $5.85 | $5.82 | 1,200 |
| 03:29 PM | $5.82 | Up $0.00 | $5.85 | $5.82 | 0 |
| 03:28 PM | $5.82 | Up $0.05 | $5.84 | $5.82 | 300 |
| 03:26 PM | $5.77 | Up $0.05 | $5.84 | $5.67 | 5,928 |
| 03:26 PM | $5.77 | Up $0.00 | $5.84 | $5.67 | 0 |
| 03:25 PM | $5.72 | Down $ -0.12 | $5.81 | $5.66 | 2,264 |
| 03:20 PM | $5.84 | Down $ -0.06 | $5.84 | $5.84 | 2,000 |
| 03:20 PM | $5.84 | Up $0.00 | $5.84 | $5.84 | 0 |
| 03:20 PM | $5.84 | Up $0.00 | $5.84 | $5.84 | 0 |
| 03:20 PM | $5.84 | Up $0.00 | $5.84 | $5.84 | 0 |
| 03:20 PM | $5.84 | Up $0.00 | $5.84 | $5.84 | 0 |
| 03:19 PM | $5.90 | Up $0.06 | $5.90 | $5.90 | 1,000 |
| 03:18 PM | $5.84 | Down $ -0.06 | $5.84 | $5.84 | 412 |
| 03:11 PM | $5.90 | Down $ -0.01 | $5.90 | $5.89 | 200 |
| 03:11 PM | $5.90 | Up $0.00 | $5.90 | $5.89 | 0 |
| 03:11 PM | $5.90 | Up $0.00 | $5.90 | $5.89 | 0 |
| 03:11 PM | $5.90 | Up $0.00 | $5.90 | $5.89 | 0 |
| 03:11 PM | $5.90 | Up $0.00 | $5.90 | $5.89 | 0 |
| 03:11 PM | $5.90 | Up $0.00 | $5.90 | $5.89 | 0 |
| 03:11 PM | $5.90 | Up $0.00 | $5.90 | $5.89 | 0 |
| 03:08 PM | $5.92 | Up $0.01 | $5.92 | $5.85 | 2,034 |
| 03:08 PM | $5.92 | Up $0.00 | $5.92 | $5.85 | 0 |
| 03:08 PM | $5.92 | Up $0.00 | $5.92 | $5.85 | 0 |
| 03:02 PM | $5.90 | Down $ -0.03 | $5.90 | $5.90 | 100 |
| 03:02 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 0 |
| 03:02 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 0 |
| 03:02 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 0 |
| 03:02 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 0 |
| 03:02 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 0 |
| 03:01 PM | $5.93 | Up $0.08 | $5.93 | $5.93 | 500 |
| 02:58 PM | $5.85 | Down $ -0.06 | $5.86 | $5.85 | 700 |
| 02:58 PM | $5.85 | Up $0.00 | $5.86 | $5.85 | 0 |
| 02:58 PM | $5.85 | Up $0.00 | $5.86 | $5.85 | 0 |
| 02:57 PM | $5.91 | Up $0.07 | $5.91 | $5.89 | 650 |
| 02:53 PM | $5.84 | Up $0.01 | $5.94 | $5.83 | 2,938 |
| 02:53 PM | $5.84 | Up $0.00 | $5.94 | $5.83 | 0 |
| 02:53 PM | $5.84 | Up $0.00 | $5.94 | $5.83 | 0 |
| 02:53 PM | $5.84 | Up $0.00 | $5.94 | $5.83 | 0 |
| 02:52 PM | $5.83 | Down $ -0.05 | $5.83 | $5.83 | 200 |
| 02:51 PM | $5.88 | Down $ -0.05 | $5.93 | $5.88 | 2,112 |
| 02:49 PM | $5.93 | Up $0.03 | $5.93 | $5.91 | 1,025 |
| 02:49 PM | $5.93 | Up $0.00 | $5.93 | $5.91 | 0 |
| 02:48 PM | $5.90 | Up $0.01 | $5.91 | $5.90 | 200 |
| 02:46 PM | $5.89 | Down $ -0.01 | $5.91 | $5.86 | 1,400 |
| 02:46 PM | $5.89 | Up $0.00 | $5.91 | $5.86 | 0 |
| 02:45 PM | $5.90 | Down $ -0.13 | $6.03 | $5.90 | 9,783 |
| 02:44 PM | $6.03 | Down $0.00 | $6.03 | $6.02 | 700 |
| 02:43 PM | $6.03 | Down $ -0.01 | $6.03 | $6.03 | 2,000 |
| 02:40 PM | $6.04 | Up $0.02 | $6.04 | $6.04 | 100 |
| 02:40 PM | $6.04 | Up $0.00 | $6.04 | $6.04 | 0 |
| 02:40 PM | $6.04 | Up $0.00 | $6.04 | $6.04 | 0 |
| 02:37 PM | $6.02 | Down $ -0.01 | $6.04 | $6.02 | 600 |
| 02:37 PM | $6.02 | Up $0.00 | $6.04 | $6.02 | 0 |
| 02:37 PM | $6.02 | Up $0.00 | $6.04 | $6.02 | 0 |
| 02:35 PM | $6.04 | Up $0.00 | $6.04 | $6.01 | 1,900 |
| 02:35 PM | $6.04 | Up $0.00 | $6.04 | $6.01 | 0 |
| 02:33 PM | $6.04 | Up $0.00 | $6.04 | $6.04 | 100 |
| 02:33 PM | $6.04 | Up $0.00 | $6.04 | $6.04 | 0 |
| 02:28 PM | $6.04 | Down $ -0.01 | $6.05 | $6.02 | 400 |
| 02:28 PM | $6.04 | Up $0.00 | $6.05 | $6.02 | 0 |
| 02:28 PM | $6.04 | Up $0.00 | $6.05 | $6.02 | 0 |
| 02:28 PM | $6.04 | Up $0.00 | $6.05 | $6.02 | 0 |
| 02:28 PM | $6.04 | Up $0.00 | $6.05 | $6.02 | 0 |
| 02:27 PM | $6.05 | Down $ -0.04 | $6.08 | $6.05 | 700 |
| 02:26 PM | $6.09 | Up $0.02 | $6.09 | $6.09 | 900 |
| 02:24 PM | $6.07 | Up $0.01 | $6.10 | $6.06 | 2,674 |
| 02:24 PM | $6.07 | Up $0.00 | $6.10 | $6.06 | 0 |
| 02:19 PM | $6.06 | Up $0.00 | $6.06 | $6.06 | 100 |
| 02:19 PM | $6.06 | Up $0.00 | $6.06 | $6.06 | 0 |
| 02:19 PM | $6.06 | Up $0.00 | $6.06 | $6.06 | 0 |
| 02:19 PM | $6.06 | Up $0.00 | $6.06 | $6.06 | 0 |
| 02:19 PM | $6.06 | Up $0.00 | $6.06 | $6.06 | 0 |
| 02:16 PM | $6.06 | Up $0.00 | $6.06 | $6.06 | 100 |
| 02:16 PM | $6.06 | Up $0.00 | $6.06 | $6.06 | 0 |
| 02:16 PM | $6.06 | Up $0.00 | $6.06 | $6.06 | 0 |
| 02:14 PM | $6.06 | Up $0.00 | $6.06 | $6.06 | 200 |
| 02:14 PM | $6.06 | Up $0.00 | $6.06 | $6.06 | 0 |
| 02:13 PM | $6.06 | Up $0.03 | $6.06 | $6.06 | 100 |
| 02:11 PM | $6.03 | Down $ -0.02 | $6.05 | $6.02 | 309 |
| 02:11 PM | $6.03 | Up $0.00 | $6.05 | $6.02 | 0 |
| 02:06 PM | $6.05 | Up $0.00 | $6.05 | $6.05 | 200 |
| 02:06 PM | $6.05 | Up $0.00 | $6.05 | $6.05 | 0 |
| 02:06 PM | $6.05 | Up $0.00 | $6.05 | $6.05 | 0 |
| 02:06 PM | $6.05 | Up $0.00 | $6.05 | $6.05 | 0 |
| 02:06 PM | $6.05 | Up $0.00 | $6.05 | $6.05 | 0 |
| 02:05 PM | $6.05 | Up $0.00 | $6.05 | $6.05 | 100 |
| 02:03 PM | $6.05 | Up $0.00 | $6.05 | $6.05 | 100 |
| 02:03 PM | $6.05 | Up $0.00 | $6.05 | $6.05 | 0 |
| 02:01 PM | $6.05 | Up $0.00 | $6.06 | $6.05 | 200 |
| 02:01 PM | $6.05 | Up $0.00 | $6.06 | $6.05 | 0 |
| 02:00 PM | $6.05 | Up $0.00 | $6.05 | $6.05 | 250 |
| 01:59 PM | $6.05 | Down $ -0.06 | $6.08 | $6.05 | 359 |
| 01:57 PM | $6.11 | Up $0.03 | $6.11 | $6.11 | 100 |
| 01:57 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
| 01:55 PM | $6.08 | Down $ -0.02 | $6.12 | $6.08 | 646 |
| 01:55 PM | $6.08 | Up $0.00 | $6.12 | $6.08 | 0 |
| 01:54 PM | $6.10 | Down $ -0.02 | $6.10 | $6.08 | 1,523 |
| 01:53 PM | $6.12 | Down $ -0.02 | $6.12 | $6.11 | 1,900 |
| 01:47 PM | $6.14 | Up $0.07 | $6.14 | $6.14 | 300 |
| 01:47 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 0 |
| 01:47 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 0 |
| 01:47 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 0 |
| 01:47 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 0 |
| 01:47 PM | $6.14 | Up $0.00 | $6.14 | $6.14 | 0 |
| 01:42 PM | $6.07 | Up $0.02 | $6.07 | $6.04 | 658 |
| 01:42 PM | $6.07 | Up $0.00 | $6.07 | $6.04 | 0 |
| 01:42 PM | $6.07 | Up $0.00 | $6.07 | $6.04 | 0 |
| 01:42 PM | $6.07 | Up $0.00 | $6.07 | $6.04 | 0 |
| 01:42 PM | $6.07 | Up $0.00 | $6.07 | $6.04 | 0 |
| 01:41 PM | $6.06 | Up $0.00 | $6.06 | $6.06 | 100 |
| 01:40 PM | $6.06 | Down $ -0.03 | $6.09 | $6.06 | 883 |
| 01:39 PM | $6.09 | Up $0.04 | $6.09 | $6.01 | 2,100 |
| 01:38 PM | $6.04 | Down $ -0.05 | $6.06 | $6.04 | 2,013 |
| 01:37 PM | $6.09 | Down $ -0.01 | $6.09 | $6.07 | 2,100 |
| 01:36 PM | $6.10 | Down $ -0.05 | $6.13 | $6.09 | 2,400 |
| 01:34 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 500 |
| 01:34 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:33 PM | $6.15 | Down $ -0.01 | $6.15 | $6.15 | 1,100 |
| 01:19 PM | $6.16 | Up $0.00 | $6.17 | $6.16 | 200 |
| 01:19 PM | $6.16 | Up $0.00 | $6.17 | $6.16 | 0 |
| 01:19 PM | $6.16 | Up $0.00 | $6.17 | $6.16 | 0 |
| 01:19 PM | $6.16 | Up $0.00 | $6.17 | $6.16 | 0 |
| 01:19 PM | $6.16 | Up $0.00 | $6.17 | $6.16 | 0 |
| 01:19 PM | $6.16 | Up $0.00 | $6.17 | $6.16 | 0 |
| 01:19 PM | $6.16 | Up $0.00 | $6.17 | $6.16 | 0 |
| 01:19 PM | $6.16 | Up $0.00 | $6.17 | $6.16 | 0 |
| 01:19 PM | $6.16 | Up $0.00 | $6.17 | $6.16 | 0 |
| 01:19 PM | $6.16 | Up $0.00 | $6.17 | $6.16 | 0 |
| 01:19 PM | $6.16 | Up $0.00 | $6.17 | $6.16 | 0 |
| 01:19 PM | $6.16 | Up $0.00 | $6.17 | $6.16 | 0 |
| 01:19 PM | $6.16 | Up $0.00 | $6.17 | $6.16 | 0 |
| 01:19 PM | $6.16 | Up $0.00 | $6.17 | $6.16 | 0 |
| 01:18 PM | $6.16 | Down $ -0.07 | $6.22 | $6.01 | 11,690 |
| 01:14 PM | $6.23 | Up $0.03 | $6.23 | $6.23 | 100 |
| 01:14 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 0 |
| 01:14 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 0 |
| 01:14 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 0 |
| 01:07 PM | $6.20 | Up $0.06 | $6.20 | $6.12 | 4,801 |
| 01:07 PM | $6.20 | Up $0.00 | $6.20 | $6.12 | 0 |
| 01:07 PM | $6.20 | Up $0.00 | $6.20 | $6.12 | 0 |
| 01:07 PM | $6.20 | Up $0.00 | $6.20 | $6.12 | 0 |
| 01:07 PM | $6.20 | Up $0.00 | $6.20 | $6.12 | 0 |
| 01:07 PM | $6.20 | Up $0.00 | $6.20 | $6.12 | 0 |
| 01:07 PM | $6.20 | Up $0.00 | $6.20 | $6.12 | 0 |
| 01:06 PM | $6.14 | Up $0.06 | $6.14 | $6.10 | 2,700 |
| 01:05 PM | $6.08 | Up $0.06 | $6.08 | $6.08 | 100 |
| 01:03 PM | $6.02 | Down $ -0.11 | $6.11 | $6.02 | 200 |
| 01:03 PM | $6.02 | Up $0.00 | $6.11 | $6.02 | 0 |
| 01:02 PM | $6.13 | Down $ -0.04 | $6.18 | $6.13 | 1,789 |
| 01:01 PM | $6.18 | Down $ -0.02 | $6.24 | $6.16 | 6,283 |
| 01:00 PM | $6.19 | Up $0.01 | $6.19 | $6.19 | 100 |
| 12:54 PM | $6.18 | Up $0.01 | $6.21 | $6.18 | 400 |
| 12:54 PM | $6.18 | Up $0.00 | $6.21 | $6.18 | 0 |
| 12:54 PM | $6.18 | Up $0.00 | $6.21 | $6.18 | 0 |
| 12:54 PM | $6.18 | Up $0.00 | $6.21 | $6.18 | 0 |
| 12:54 PM | $6.18 | Up $0.00 | $6.21 | $6.18 | 0 |
| 12:54 PM | $6.18 | Up $0.00 | $6.21 | $6.18 | 0 |
| 12:53 PM | $6.17 | Down $ -0.08 | $6.17 | $6.16 | 220 |
| 12:39 PM | $6.25 | Up $0.01 | $6.26 | $6.23 | 1,500 |
| 12:39 PM | $6.25 | Up $0.00 | $6.26 | $6.23 | 0 |
| 12:39 PM | $6.25 | Up $0.00 | $6.26 | $6.23 | 0 |
| 12:39 PM | $6.25 | Up $0.00 | $6.26 | $6.23 | 0 |
| 12:39 PM | $6.25 | Up $0.00 | $6.26 | $6.23 | 0 |
| 12:39 PM | $6.25 | Up $0.00 | $6.26 | $6.23 | 0 |
| 12:39 PM | $6.25 | Up $0.00 | $6.26 | $6.23 | 0 |
| 12:39 PM | $6.25 | Up $0.00 | $6.26 | $6.23 | 0 |
| 12:39 PM | $6.25 | Up $0.00 | $6.26 | $6.23 | 0 |
| 12:39 PM | $6.25 | Up $0.00 | $6.26 | $6.23 | 0 |
| 12:39 PM | $6.25 | Up $0.00 | $6.26 | $6.23 | 0 |
| 12:39 PM | $6.25 | Up $0.00 | $6.26 | $6.23 | 0 |
| 12:39 PM | $6.25 | Up $0.00 | $6.26 | $6.23 | 0 |
| 12:39 PM | $6.25 | Up $0.00 | $6.26 | $6.23 | 0 |
| 12:31 PM | $6.24 | Down $ -0.03 | $6.24 | $6.24 | 100 |
| 12:31 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 0 |
| 12:31 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 0 |
| 12:31 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 0 |
| 12:31 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 0 |
| 12:31 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 0 |
| 12:31 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 0 |
| 12:31 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 0 |
| 12:30 PM | $6.27 | Down $ -0.02 | $6.27 | $6.27 | 400 |
| 12:25 PM | $6.29 | Up $0.02 | $6.29 | $6.29 | 1,299 |
| 12:25 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 12:25 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 12:25 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 12:25 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 12:23 PM | $6.27 | Up $0.03 | $6.27 | $6.27 | 100 |
| 12:23 PM | $6.27 | Up $0.00 | $6.27 | $6.27 | 0 |
| 12:21 PM | $6.24 | Down $ -0.10 | $6.24 | $6.24 | 300 |
| 12:21 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 0 |
| 12:11 PM | $6.34 | Up $0.06 | $6.34 | $6.34 | 118 |
| 12:11 PM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 12:11 PM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 12:11 PM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 12:11 PM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 12:11 PM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 12:11 PM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 12:11 PM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 12:11 PM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 12:11 PM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 12:06 PM | $6.28 | Up $0.02 | $6.30 | $6.27 | 1,570 |
| 12:06 PM | $6.28 | Up $0.00 | $6.30 | $6.27 | 0 |
| 12:06 PM | $6.28 | Up $0.00 | $6.30 | $6.27 | 0 |
| 12:06 PM | $6.28 | Up $0.00 | $6.30 | $6.27 | 0 |
| 12:06 PM | $6.28 | Up $0.00 | $6.30 | $6.27 | 0 |
| 12:03 PM | $6.26 | Up $0.01 | $6.27 | $6.22 | 2,839 |
| 12:03 PM | $6.26 | Up $0.00 | $6.27 | $6.22 | 0 |
| 12:03 PM | $6.26 | Up $0.00 | $6.27 | $6.22 | 0 |
| 12:02 PM | $6.25 | Up $0.00 | $6.25 | $6.22 | 745 |
| 12:01 PM | $6.25 | Down $ -0.01 | $6.25 | $6.22 | 700 |
| 11:59 AM | $6.26 | Down $ -0.04 | $6.26 | $6.26 | 1,400 |
| 11:59 AM | $6.26 | Up $0.00 | $6.26 | $6.26 | 0 |
| 11:55 AM | $6.29 | Up $0.07 | $6.29 | $6.29 | 350 |
| 11:55 AM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 11:55 AM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 11:55 AM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 11:54 AM | $6.22 | Down $ -0.04 | $6.22 | $6.22 | 100 |
| 11:50 AM | $6.26 | Up $0.04 | $6.26 | $6.24 | 874 |
| 11:50 AM | $6.26 | Up $0.00 | $6.26 | $6.24 | 0 |
| 11:50 AM | $6.26 | Up $0.00 | $6.26 | $6.24 | 0 |
| 11:50 AM | $6.26 | Up $0.00 | $6.26 | $6.24 | 0 |
| 11:49 AM | $6.22 | Up $0.04 | $6.22 | $6.16 | 1,676 |
| 11:48 AM | $6.18 | Down $ -0.02 | $6.20 | $6.16 | 4,522 |
| 11:46 AM | $6.20 | Up $0.00 | $6.20 | $6.20 | 100 |
| 11:46 AM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 11:45 AM | $6.20 | Up $0.06 | $6.20 | $6.20 | 100 |
| 11:39 AM | $6.14 | Up $0.04 | $6.14 | $6.14 | 100 |
| 11:39 AM | $6.14 | Up $0.00 | $6.14 | $6.14 | 0 |
| 11:39 AM | $6.14 | Up $0.00 | $6.14 | $6.14 | 0 |
| 11:39 AM | $6.14 | Up $0.00 | $6.14 | $6.14 | 0 |
| 11:39 AM | $6.14 | Up $0.00 | $6.14 | $6.14 | 0 |
| 11:39 AM | $6.14 | Up $0.00 | $6.14 | $6.14 | 0 |
| 11:38 AM | $6.10 | Up $0.01 | $6.10 | $6.06 | 468 |
| 11:37 AM | $6.09 | Down $ -0.04 | $6.13 | $6.06 | 6,300 |
| 11:36 AM | $6.13 | Down $ -0.07 | $6.16 | $6.11 | 400 |
| 11:35 AM | $6.20 | Down $ -0.05 | $6.26 | $6.20 | 4,941 |
| 11:34 AM | $6.25 | Up $0.00 | $6.26 | $6.25 | 200 |
| 11:32 AM | $6.25 | Down $ -0.06 | $6.26 | $6.25 | 200 |
| 11:32 AM | $6.25 | Up $0.00 | $6.26 | $6.25 | 0 |
| 11:31 AM | $6.31 | Up $0.00 | $6.31 | $6.30 | 600 |
| 11:29 AM | $6.31 | Up $0.07 | $6.31 | $6.31 | 100 |
| 11:29 AM | $6.31 | Up $0.00 | $6.31 | $6.31 | 0 |
| 11:28 AM | $6.24 | Down $ -0.16 | $6.40 | $6.21 | 7,176 |
| 11:26 AM | $6.40 | Up $0.08 | $6.40 | $6.38 | 1,800 |
| 11:26 AM | $6.40 | Up $0.00 | $6.40 | $6.38 | 0 |
| 11:25 AM | $6.32 | Down $ -0.08 | $6.44 | $6.32 | 8,180 |
| 11:23 AM | $6.40 | Up $0.00 | $6.40 | $6.39 | 200 |
| 11:23 AM | $6.40 | Up $0.00 | $6.40 | $6.39 | 0 |
| 11:22 AM | $6.40 | Up $0.01 | $6.40 | $6.40 | 100 |
| 11:19 AM | $6.39 | Up $0.03 | $6.39 | $6.31 | 3,712 |
| 11:19 AM | $6.39 | Up $0.00 | $6.39 | $6.31 | 0 |
| 11:19 AM | $6.39 | Up $0.00 | $6.39 | $6.31 | 0 |
| 11:18 AM | $6.36 | Down $ -0.04 | $6.40 | $6.36 | 544 |
| 11:17 AM | $6.40 | Down $ -0.03 | $6.40 | $6.40 | 100 |
| 11:09 AM | $6.43 | Up $0.03 | $6.43 | $6.43 | 200 |
| 11:09 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 0 |
| 11:09 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 0 |
| 11:09 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 0 |
| 11:09 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 0 |
| 11:09 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 0 |
| 11:09 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 0 |
| 11:09 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 0 |
| 11:08 AM | $6.40 | Down $ -0.04 | $6.41 | $6.40 | 523 |
| 11:07 AM | $6.44 | Down $ -0.06 | $6.49 | $6.44 | 700 |
| 11:06 AM | $6.50 | Up $0.02 | $6.50 | $6.48 | 200 |
| 11:05 AM | $6.48 | Up $0.18 | $6.48 | $6.48 | 120 |
| 10:56 AM | $6.30 | Up $0.10 | $6.30 | $6.25 | 400 |
| 10:56 AM | $6.30 | Up $0.00 | $6.30 | $6.25 | 0 |
| 10:56 AM | $6.30 | Up $0.00 | $6.30 | $6.25 | 0 |
| 10:56 AM | $6.30 | Up $0.00 | $6.30 | $6.25 | 0 |
| 10:56 AM | $6.30 | Up $0.00 | $6.30 | $6.25 | 0 |
| 10:56 AM | $6.30 | Up $0.00 | $6.30 | $6.25 | 0 |
| 10:56 AM | $6.30 | Up $0.00 | $6.30 | $6.25 | 0 |
| 10:56 AM | $6.30 | Up $0.00 | $6.30 | $6.25 | 0 |
| 10:56 AM | $6.30 | Up $0.00 | $6.30 | $6.25 | 0 |
| 10:55 AM | $6.20 | Down $ -0.10 | $6.21 | $6.18 | 300 |
| 10:52 AM | $6.30 | Down $ -0.09 | $6.30 | $6.29 | 400 |
| 10:52 AM | $6.30 | Up $0.00 | $6.30 | $6.29 | 0 |
| 10:52 AM | $6.30 | Up $0.00 | $6.30 | $6.29 | 0 |
| 10:51 AM | $6.40 | Down $ -0.04 | $6.45 | $6.40 | 1,800 |
| 10:50 AM | $6.43 | Down $ -0.02 | $6.44 | $6.43 | 200 |
| 10:49 AM | $6.45 | Up $0.05 | $6.45 | $6.45 | 100 |
| 10:44 AM | $6.40 | Down $ -0.06 | $6.43 | $6.40 | 2,100 |
| 10:44 AM | $6.40 | Up $0.00 | $6.43 | $6.40 | 0 |
| 10:44 AM | $6.40 | Up $0.00 | $6.43 | $6.40 | 0 |
| 10:44 AM | $6.40 | Up $0.00 | $6.43 | $6.40 | 0 |
| 10:44 AM | $6.40 | Up $0.00 | $6.43 | $6.40 | 0 |
| 10:43 AM | $6.46 | Up $0.01 | $6.50 | $6.43 | 1,000 |
| 10:42 AM | $6.45 | Up $0.01 | $6.46 | $6.45 | 200 |
| 10:40 AM | $6.44 | Down $ -0.11 | $6.44 | $6.44 | 200 |
| 10:40 AM | $6.44 | Up $0.00 | $6.44 | $6.44 | 0 |
| 10:38 AM | $6.55 | Down $ -0.04 | $6.60 | $6.55 | 1,653 |
| 10:38 AM | $6.55 | Up $0.00 | $6.60 | $6.55 | 0 |
| 10:37 AM | $6.59 | Down $ -0.04 | $6.59 | $6.59 | 100 |
| 10:36 AM | $6.63 | Up $0.07 | $6.63 | $6.61 | 400 |
| 10:32 AM | $6.56 | Up $0.05 | $6.56 | $6.56 | 200 |
| 10:32 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 10:32 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 10:32 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 10:30 AM | $6.51 | Down $ -0.19 | $6.51 | $6.50 | 400 |
| 10:30 AM | $6.51 | Up $0.00 | $6.51 | $6.50 | 0 |
| 10:25 AM | $6.70 | Up $0.12 | $6.70 | $6.70 | 200 |
| 10:25 AM | $6.70 | Up $0.00 | $6.70 | $6.70 | 0 |
| 10:25 AM | $6.70 | Up $0.00 | $6.70 | $6.70 | 0 |
| 10:25 AM | $6.70 | Up $0.00 | $6.70 | $6.70 | 0 |
| 10:25 AM | $6.70 | Up $0.00 | $6.70 | $6.70 | 0 |
| 10:23 AM | $6.58 | Up $0.03 | $6.61 | $6.58 | 1,200 |
| 10:23 AM | $6.58 | Up $0.00 | $6.61 | $6.58 | 0 |
| 10:22 AM | $6.56 | Down $ -0.04 | $6.56 | $6.56 | 100 |
| 10:21 AM | $6.60 | Up $0.09 | $6.60 | $6.60 | 100 |
| 10:19 AM | $6.51 | Up $0.01 | $6.51 | $6.51 | 137 |
| 10:19 AM | $6.51 | Up $0.00 | $6.51 | $6.51 | 0 |
| 10:15 AM | $6.50 | Up $0.03 | $6.50 | $6.50 | 1,000 |
| 10:15 AM | $6.50 | Up $0.00 | $6.50 | $6.50 | 0 |
| 10:15 AM | $6.50 | Up $0.00 | $6.50 | $6.50 | 0 |
| 10:15 AM | $6.50 | Up $0.00 | $6.50 | $6.50 | 0 |
| 10:14 AM | $6.48 | Up $0.00 | $6.48 | $6.48 | 200 |
| 10:12 AM | $6.47 | Up $0.03 | $6.47 | $6.46 | 200 |
| 10:12 AM | $6.47 | Up $0.00 | $6.47 | $6.46 | 0 |
| 10:11 AM | $6.44 | Down $0.00 | $6.45 | $6.44 | 200 |
| 10:10 AM | $6.45 | Down $ -0.05 | $6.50 | $6.45 | 300 |
| 10:09 AM | $6.50 | Down $ -0.03 | $6.53 | $6.50 | 400 |
| 10:08 AM | $6.53 | Up $0.11 | $6.53 | $6.47 | 3,020 |
| 10:02 AM | $6.42 | Up $0.00 | $6.42 | $6.41 | 400 |
| 10:02 AM | $6.42 | Up $0.00 | $6.42 | $6.41 | 0 |
| 10:02 AM | $6.42 | Up $0.00 | $6.42 | $6.41 | 0 |
| 10:02 AM | $6.42 | Up $0.00 | $6.42 | $6.41 | 0 |
| 10:02 AM | $6.42 | Up $0.00 | $6.42 | $6.41 | 0 |
| 10:02 AM | $6.42 | Up $0.00 | $6.42 | $6.41 | 0 |
| 10:01 AM | $6.42 | Down $0.00 | $6.42 | $6.42 | 100 |
| 10:00 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 125 |
| 09:58 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 600 |
| 09:58 AM | $6.43 | Up $0.00 | $6.43 | $6.43 | 0 |
| 09:57 AM | $6.42 | Down $ -0.06 | $6.43 | $6.42 | 305 |
| 09:54 AM | $6.48 | Down $ -0.06 | $6.48 | $6.48 | 100 |
| 09:54 AM | $6.48 | Up $0.00 | $6.48 | $6.48 | 0 |
| 09:54 AM | $6.48 | Up $0.00 | $6.48 | $6.48 | 0 |
| 09:53 AM | $6.54 | Down $ -0.07 | $6.54 | $6.54 | 300 |
| 09:52 AM | $6.61 | Up $0.14 | $6.61 | $6.50 | 1,805 |
| 09:51 AM | $6.47 | Up $0.00 | $6.47 | $6.47 | 100 |
| 09:50 AM | $6.47 | Up $0.01 | $6.47 | $6.47 | 500 |
| 09:49 AM | $6.46 | Down $ -0.02 | $6.46 | $6.46 | 100 |
| 09:48 AM | $6.48 | Up $0.01 | $6.48 | $6.48 | 960 |
| 09:47 AM | $6.47 | Up $0.04 | $6.47 | $6.47 | 141 |
| 09:46 AM | $6.43 | Down $ -0.02 | $6.45 | $6.43 | 300 |
| 09:43 AM | $6.45 | Down $ -0.01 | $6.45 | $6.45 | 1,200 |
| 09:43 AM | $6.45 | Up $0.00 | $6.45 | $6.45 | 0 |
| 09:43 AM | $6.45 | Up $0.00 | $6.45 | $6.45 | 0 |
| 09:42 AM | $6.46 | Up $0.08 | $6.46 | $6.46 | 100 |
| 09:33 AM | $6.38 | Up $0.01 | $6.38 | $6.38 | 990 |
| 09:33 AM | $6.38 | Up $0.00 | $6.38 | $6.38 | 0 |
| 09:33 AM | $6.38 | Up $0.00 | $6.38 | $6.38 | 0 |
| 09:33 AM | $6.38 | Up $0.00 | $6.38 | $6.38 | 0 |
| 09:33 AM | $6.38 | Up $0.00 | $6.38 | $6.38 | 0 |
| 09:33 AM | $6.38 | Up $0.00 | $6.38 | $6.38 | 0 |
| 09:33 AM | $6.38 | Up $0.00 | $6.38 | $6.38 | 0 |
| 09:33 AM | $6.38 | Up $0.00 | $6.38 | $6.38 | 0 |
| 09:33 AM | $6.38 | Up $0.00 | $6.38 | $6.38 | 0 |
| 09:30 AM | $6.37 | Up $0.08 | $6.37 | $6.37 | 268 |
| 09:30 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 09:30 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| Previous close | $6.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/06/2025 | $5.91 | $6.25 | $6.34 | $5.66 | 126,278 |
| 05/06/2025 | $6.41 | $6.49 | $6.50 | $6.02 | 77,978 |
| 04/06/2025 | $6.43 | $7.54 | $7.62 | $6.40 | 173,587 |
| 03/06/2025 | $7.11 | $7.75 | $7.96 | $6.88 | 247,199 |
| 02/06/2025 | $9.16 | $8.25 | $9.28 | $7.57 | 405,721 |
| 30/05/2025 | $9.02 | $9.45 | $9.70 | $8.90 | 229,214 |
| 29/05/2025 | $8.18 | $8.55 | $8.82 | $8.18 | 345,609 |
| 28/05/2025 | $8.80 | $8.60 | $9.09 | $8.47 | 397,272 |
| 27/05/2025 | $8.56 | $9.36 | $9.71 | $8.42 | 311,808 |
| 23/05/2025 | $8.53 | $8.87 | $9.12 | $8.01 | 423,422 |
| 22/05/2025 | $9.73 | $9.67 | $10.01 | $9.00 | 468,198 |
| 21/05/2025 | $8.89 | $7.61 | $9.25 | $7.61 | 439,744 |
| 20/05/2025 | $7.75 | $8.61 | $8.95 | $7.30 | 356,472 |
| 19/05/2025 | $9.03 | $9.50 | $9.66 | $8.52 | 216,527 |
| 16/05/2025 | $7.84 | $7.66 | $8.30 | $7.42 | 470,060 |
| 15/05/2025 | $7.61 | $7.45 | $8.48 | $7.15 | 396,646 |
| 14/05/2025 | $8.44 | $7.76 | $8.77 | $7.50 | 837,285 |
| 13/05/2025 | $7.41 | $4.71 | $8.18 | $4.42 | 1,222,212 |
| 12/05/2025 | $13.43 | $11.04 | $13.79 | $11.04 | 97,034 |
| 09/05/2025 | $10.31 | $10.52 | $10.71 | $9.53 | 50,220 |
| 08/05/2025 | $10.25 | $11.40 | $11.40 | $10.19 | 44,571 |
| 07/05/2025 | $11.52 | $10.89 | $12.03 | $9.88 | 44,460 |
| 06/05/2025 | $13.13 | $13.85 | $13.97 | $12.64 | 61,045 |
| 05/05/2025 | $12.81 | $12.67 | $13.58 | $11.66 | 89,160 |
| 02/05/2025 | $13.48 | $10.90 | $13.68 | $10.90 | 76,845 |
| 01/05/2025 | $10.43 | $9.49 | $10.90 | $9.13 | 253,053 |
| 30/04/2025 | $9.12 | $8.58 | $9.86 | $8.42 | 150,352 |
| 29/04/2025 | $9.34 | $8.12 | $11.53 | $7.75 | 644,922 |
| 28/04/2025 | $14.15 | $12.62 | $14.25 | $12.62 | 242,575 |
| 25/04/2025 | $10.44 | $11.45 | $12.46 | $9.50 | 272,362 |
Graphs are not available, please refer to the detailed table