Find a quote
Design Therapeutics
10.48 Up 0.00 (0.00 %)
Delayed : 2026/05/29 17:40:59
- Previous close $10.48
- Opening $10.71
- Today High $10.81
- Today Low $10.33
- Price Bid $10.20
- Price Ask $10.20
- 52 Weeks High $17.25
- 52 Weeks Low $3.33
- Size Bid 100
- Size Ask 200
- Volume 1,595,147
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $10.52 | Up $0.03 | $10.52 | $10.48 | 3,401 |
| 03:59 PM | $10.50 | Up $0.00 | $10.50 | $10.48 | 13,644 |
| 03:58 PM | $10.50 | Down $ -0.02 | $10.51 | $10.49 | 14,139 |
| 03:57 PM | $10.51 | Up $0.03 | $10.51 | $10.48 | 10,802 |
| 03:56 PM | $10.48 | Down $ -0.04 | $10.53 | $10.48 | 15,607 |
| 03:55 PM | $10.52 | Up $0.04 | $10.53 | $10.48 | 8,395 |
| 03:54 PM | $10.48 | Down $ -0.04 | $10.51 | $10.47 | 11,085 |
| 03:53 PM | $10.51 | Up $0.02 | $10.52 | $10.47 | 9,317 |
| 03:52 PM | $10.49 | Up $0.02 | $10.50 | $10.48 | 8,846 |
| 03:51 PM | $10.48 | Up $0.04 | $10.49 | $10.45 | 44,258 |
| 03:50 PM | $10.44 | Up $0.00 | $10.44 | $10.42 | 22,043 |
| 03:49 PM | $10.44 | Down $ -0.01 | $10.44 | $10.43 | 1,700 |
| 03:48 PM | $10.45 | Down $ -0.01 | $10.47 | $10.45 | 5,726 |
| 03:47 PM | $10.46 | Up $0.00 | $10.46 | $10.44 | 4,081 |
| 03:46 PM | $10.46 | Up $0.02 | $10.48 | $10.43 | 72,589 |
| 03:45 PM | $10.44 | Up $0.01 | $10.45 | $10.43 | 61,310 |
| 03:44 PM | $10.43 | Down $ -0.01 | $10.43 | $10.43 | 4,300 |
| 03:43 PM | $10.44 | Up $0.02 | $10.45 | $10.42 | 11,378 |
| 03:42 PM | $10.42 | Down $ -0.05 | $10.48 | $10.42 | 18,571 |
| 03:41 PM | $10.48 | Up $0.00 | $10.48 | $10.47 | 1,000 |
| 03:40 PM | $10.47 | Up $0.00 | $10.48 | $10.47 | 2,600 |
| 03:39 PM | $10.47 | Up $0.02 | $10.47 | $10.46 | 4,668 |
| 03:38 PM | $10.45 | Up $0.00 | $10.46 | $10.45 | 800 |
| 03:37 PM | $10.45 | Down $ -0.03 | $10.48 | $10.44 | 14,231 |
| 03:35 PM | $10.48 | Up $0.00 | $10.48 | $10.48 | 300 |
| 03:35 PM | $10.48 | Up $0.00 | $10.48 | $10.48 | 0 |
| 03:34 PM | $10.48 | Up $0.00 | $10.48 | $10.48 | 400 |
| 03:33 PM | $10.47 | Down $0.00 | $10.47 | $10.47 | 100 |
| 03:32 PM | $10.48 | Up $0.00 | $10.48 | $10.48 | 200 |
| 03:31 PM | $10.47 | Up $0.03 | $10.48 | $10.45 | 7,663 |
| 03:30 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 900 |
| 03:29 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 2,300 |
| 03:28 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 1,000 |
| 03:27 PM | $10.44 | Up $0.01 | $10.45 | $10.44 | 600 |
| 03:24 PM | $10.43 | Down $ -0.01 | $10.45 | $10.43 | 2,600 |
| 03:24 PM | $10.43 | Up $0.00 | $10.45 | $10.43 | 0 |
| 03:24 PM | $10.43 | Up $0.00 | $10.45 | $10.43 | 0 |
| 03:23 PM | $10.44 | Down $0.00 | $10.45 | $10.43 | 770 |
| 03:22 PM | $10.44 | Down $ -0.01 | $10.46 | $10.44 | 1,700 |
| 03:19 PM | $10.45 | Up $0.01 | $10.45 | $10.44 | 400 |
| 03:19 PM | $10.45 | Up $0.00 | $10.45 | $10.44 | 0 |
| 03:19 PM | $10.45 | Up $0.00 | $10.45 | $10.44 | 0 |
| 03:18 PM | $10.44 | Down $ -0.02 | $10.47 | $10.44 | 3,896 |
| 03:17 PM | $10.46 | Up $0.03 | $10.46 | $10.44 | 1,972 |
| 03:16 PM | $10.44 | Up $0.01 | $10.44 | $10.43 | 2,759 |
| 03:15 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 100 |
| 03:14 PM | $10.43 | Up $0.00 | $10.44 | $10.43 | 3,222 |
| 03:13 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 100 |
| 03:12 PM | $10.43 | Up $0.00 | $10.43 | $10.42 | 500 |
| 03:11 PM | $10.43 | Up $0.00 | $10.43 | $10.42 | 308 |
| 03:10 PM | $10.43 | Up $0.01 | $10.43 | $10.43 | 200 |
| 03:09 PM | $10.42 | Down $ -0.02 | $10.43 | $10.42 | 700 |
| 03:08 PM | $10.44 | Up $0.01 | $10.44 | $10.44 | 100 |
| 03:07 PM | $10.43 | Up $0.01 | $10.44 | $10.43 | 500 |
| 03:04 PM | $10.42 | Down $ -0.01 | $10.42 | $10.42 | 500 |
| 03:04 PM | $10.42 | Up $0.00 | $10.42 | $10.42 | 0 |
| 03:04 PM | $10.42 | Up $0.00 | $10.42 | $10.42 | 0 |
| 03:03 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 200 |
| 03:02 PM | $10.43 | Up $0.01 | $10.43 | $10.42 | 200 |
| 03:01 PM | $10.42 | Down $ -0.02 | $10.43 | $10.42 | 600 |
| 03:00 PM | $10.44 | Down $ -0.02 | $10.46 | $10.44 | 1,200 |
| 02:59 PM | $10.46 | Down $0.00 | $10.46 | $10.46 | 1,000 |
| 02:58 PM | $10.47 | Down $ -0.03 | $10.48 | $10.46 | 1,750 |
| 02:57 PM | $10.49 | Up $0.00 | $10.49 | $10.49 | 100 |
| 02:56 PM | $10.49 | Down $ -0.06 | $10.55 | $10.49 | 2,100 |
| 02:55 PM | $10.55 | Up $0.01 | $10.55 | $10.53 | 2,935 |
| 02:54 PM | $10.54 | Down $ -0.02 | $10.56 | $10.54 | 1,500 |
| 02:53 PM | $10.56 | Up $0.03 | $10.58 | $10.53 | 14,302 |
| 02:52 PM | $10.53 | Up $0.00 | $10.53 | $10.53 | 100 |
| 02:51 PM | $10.53 | Up $0.00 | $10.55 | $10.53 | 1,443 |
| 02:50 PM | $10.53 | Down $0.00 | $10.53 | $10.53 | 100 |
| 02:49 PM | $10.53 | Up $0.03 | $10.53 | $10.50 | 223,623 |
| 02:48 PM | $10.50 | Down $ -0.02 | $10.54 | $10.50 | 82,275 |
| 02:47 PM | $10.52 | Up $0.04 | $10.53 | $10.45 | 198,018 |
| 02:46 PM | $10.48 | Up $0.02 | $10.48 | $10.47 | 437 |
| 02:45 PM | $10.46 | Up $0.00 | $10.46 | $10.45 | 733 |
| 02:44 PM | $10.46 | Up $0.00 | $10.48 | $10.45 | 2,695 |
| 02:43 PM | $10.46 | Up $0.01 | $10.46 | $10.46 | 100 |
| 02:42 PM | $10.45 | Up $0.04 | $10.45 | $10.44 | 950 |
| 02:40 PM | $10.41 | Up $0.01 | $10.42 | $10.36 | 11,365 |
| 02:40 PM | $10.41 | Up $0.00 | $10.42 | $10.36 | 0 |
| 02:38 PM | $10.40 | Up $0.04 | $10.40 | $10.36 | 1,600 |
| 02:38 PM | $10.40 | Up $0.00 | $10.40 | $10.36 | 0 |
| 02:37 PM | $10.36 | Up $0.00 | $10.36 | $10.36 | 500 |
| 02:36 PM | $10.36 | Up $0.00 | $10.36 | $10.36 | 300 |
| 02:35 PM | $10.36 | Down $ -0.02 | $10.37 | $10.36 | 300 |
| 02:34 PM | $10.38 | Down $ -0.01 | $10.38 | $10.36 | 400 |
| 02:33 PM | $10.38 | Down $ -0.01 | $10.42 | $10.37 | 16,722 |
| 02:32 PM | $10.39 | Up $0.05 | $10.39 | $10.35 | 2,034 |
| 02:31 PM | $10.34 | Up $0.00 | $10.35 | $10.34 | 500 |
| 02:30 PM | $10.34 | Up $0.00 | $10.34 | $10.33 | 944 |
| 02:29 PM | $10.34 | Down $ -0.01 | $10.34 | $10.34 | 400 |
| 02:28 PM | $10.35 | Down $ -0.01 | $10.35 | $10.35 | 100 |
| 02:27 PM | $10.36 | Up $0.01 | $10.36 | $10.35 | 762 |
| 02:25 PM | $10.35 | Down $ -0.01 | $10.36 | $10.35 | 1,347 |
| 02:25 PM | $10.35 | Up $0.00 | $10.36 | $10.35 | 0 |
| 02:24 PM | $10.36 | Up $0.01 | $10.37 | $10.35 | 5,769 |
| 02:23 PM | $10.35 | Up $0.01 | $10.35 | $10.35 | 700 |
| 02:22 PM | $10.34 | Up $0.00 | $10.34 | $10.34 | 100 |
| 02:19 PM | $10.34 | Up $0.00 | $10.34 | $10.34 | 100 |
| 02:19 PM | $10.34 | Up $0.00 | $10.34 | $10.34 | 0 |
| 02:19 PM | $10.34 | Up $0.00 | $10.34 | $10.34 | 0 |
| 02:17 PM | $10.34 | Up $0.00 | $10.34 | $10.34 | 100 |
| 02:17 PM | $10.34 | Up $0.00 | $10.34 | $10.34 | 0 |
| 02:16 PM | $10.34 | Down $ -0.01 | $10.34 | $10.34 | 1,294 |
| 02:15 PM | $10.35 | Up $0.00 | $10.35 | $10.35 | 100 |
| 02:14 PM | $10.35 | Down $ -0.01 | $10.35 | $10.35 | 800 |
| 02:13 PM | $10.36 | Down $ -0.01 | $10.38 | $10.36 | 9,932 |
| 02:12 PM | $10.37 | Down $ -0.07 | $10.43 | $10.36 | 12,310 |
| 02:09 PM | $10.44 | Down $0.00 | $10.44 | $10.43 | 2,454 |
| 02:09 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 0 |
| 02:09 PM | $10.44 | Up $0.00 | $10.44 | $10.43 | 0 |
| 02:08 PM | $10.44 | Down $ -0.01 | $10.45 | $10.44 | 220 |
| 02:07 PM | $10.45 | Up $0.02 | $10.45 | $10.44 | 2,100 |
| 02:06 PM | $10.43 | Up $0.00 | $10.44 | $10.43 | 700 |
| 02:05 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 100 |
| 02:04 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 100 |
| 02:02 PM | $10.43 | Up $0.00 | $10.43 | $10.42 | 300 |
| 02:02 PM | $10.43 | Up $0.00 | $10.43 | $10.42 | 0 |
| 02:00 PM | $10.43 | Down $ -0.01 | $10.43 | $10.43 | 300 |
| 02:00 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 0 |
| 01:58 PM | $10.44 | Down $ -0.01 | $10.44 | $10.44 | 600 |
| 01:58 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 0 |
| 01:57 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 200 |
| 01:55 PM | $10.45 | Down $ -0.01 | $10.45 | $10.45 | 100 |
| 01:55 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 0 |
| 01:54 PM | $10.46 | Up $0.00 | $10.46 | $10.46 | 200 |
| 01:53 PM | $10.46 | Up $0.01 | $10.46 | $10.46 | 500 |
| 01:50 PM | $10.45 | Up $0.01 | $10.45 | $10.45 | 100 |
| 01:50 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 0 |
| 01:50 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 0 |
| 01:46 PM | $10.44 | Up $0.01 | $10.44 | $10.44 | 900 |
| 01:46 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 0 |
| 01:46 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 0 |
| 01:46 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 0 |
| 01:45 PM | $10.43 | Up $0.02 | $10.43 | $10.43 | 100 |
| 01:44 PM | $10.41 | Down $ -0.02 | $10.43 | $10.41 | 300 |
| 01:43 PM | $10.43 | Down $ -0.01 | $10.43 | $10.43 | 100 |
| 01:42 PM | $10.44 | Up $0.01 | $10.44 | $10.44 | 1,919 |
| 01:40 PM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 1,381 |
| 01:40 PM | $10.43 | Up $0.00 | $10.44 | $10.43 | 0 |
| 01:39 PM | $10.44 | Down $ -0.01 | $10.44 | $10.44 | 1,227 |
| 01:37 PM | $10.45 | Down $0.00 | $10.45 | $10.45 | 100 |
| 01:37 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 0 |
| 01:34 PM | $10.45 | Up $0.02 | $10.46 | $10.44 | 1,470 |
| 01:34 PM | $10.45 | Up $0.00 | $10.46 | $10.44 | 0 |
| 01:34 PM | $10.45 | Up $0.00 | $10.46 | $10.44 | 0 |
| 01:32 PM | $10.43 | Up $0.00 | $10.43 | $10.42 | 200 |
| 01:32 PM | $10.43 | Up $0.00 | $10.43 | $10.42 | 0 |
| 01:30 PM | $10.43 | Up $0.01 | $10.43 | $10.43 | 100 |
| 01:30 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 0 |
| 01:29 PM | $10.42 | Down $ -0.01 | $10.42 | $10.42 | 2,098 |
| 01:28 PM | $10.43 | Down $ -0.01 | $10.43 | $10.43 | 400 |
| 01:27 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 100 |
| 01:25 PM | $10.44 | Up $0.01 | $10.44 | $10.44 | 100 |
| 01:25 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 0 |
| 01:24 PM | $10.43 | Down $ -0.02 | $10.44 | $10.43 | 1,000 |
| 01:22 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 100 |
| 01:22 PM | $10.45 | Up $0.00 | $10.45 | $10.45 | 0 |
| 01:20 PM | $10.45 | Down $ -0.02 | $10.46 | $10.45 | 1,400 |
| 01:20 PM | $10.45 | Up $0.00 | $10.46 | $10.45 | 0 |
| 01:19 PM | $10.47 | Up $0.00 | $10.47 | $10.47 | 100 |
| 01:18 PM | $10.46 | Up $0.04 | $10.46 | $10.43 | 1,200 |
| 01:17 PM | $10.42 | Up $0.01 | $10.42 | $10.42 | 304 |
| 01:15 PM | $10.42 | Up $0.00 | $10.42 | $10.41 | 937 |
| 01:15 PM | $10.42 | Up $0.00 | $10.42 | $10.41 | 0 |
| 01:14 PM | $10.41 | Up $0.00 | $10.41 | $10.41 | 100 |
| 01:12 PM | $10.41 | Down $ -0.01 | $10.41 | $10.41 | 700 |
| 01:12 PM | $10.41 | Up $0.00 | $10.41 | $10.41 | 0 |
| 01:11 PM | $10.42 | Up $0.00 | $10.42 | $10.42 | 100 |
| 01:10 PM | $10.42 | Up $0.00 | $10.42 | $10.41 | 200 |
| 01:08 PM | $10.42 | Up $0.00 | $10.42 | $10.42 | 3,460 |
| 01:08 PM | $10.42 | Up $0.00 | $10.42 | $10.42 | 0 |
| 01:06 PM | $10.42 | Up $0.03 | $10.42 | $10.41 | 1,100 |
| 01:06 PM | $10.42 | Up $0.00 | $10.42 | $10.41 | 0 |
| 01:04 PM | $10.40 | Down $ -0.04 | $10.42 | $10.39 | 2,635 |
| 01:04 PM | $10.40 | Up $0.00 | $10.42 | $10.39 | 0 |
| 01:02 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 335 |
| 01:02 PM | $10.43 | Up $0.00 | $10.43 | $10.43 | 0 |
| 01:01 PM | $10.43 | Up $0.01 | $10.43 | $10.43 | 600 |
| 01:00 PM | $10.42 | Up $0.01 | $10.42 | $10.41 | 862 |
| 12:58 PM | $10.41 | Down $ -0.01 | $10.41 | $10.41 | 135 |
| 12:58 PM | $10.41 | Up $0.00 | $10.41 | $10.41 | 0 |
| 12:56 PM | $10.42 | Down $ -0.02 | $10.43 | $10.42 | 600 |
| 12:56 PM | $10.42 | Up $0.00 | $10.43 | $10.42 | 0 |
| 12:55 PM | $10.44 | Down $ -0.01 | $10.44 | $10.44 | 100 |
| 12:54 PM | $10.45 | Down $ -0.02 | $10.48 | $10.45 | 5,262 |
| 12:53 PM | $10.47 | Up $0.01 | $10.47 | $10.47 | 200 |
| 12:51 PM | $10.47 | Up $0.00 | $10.47 | $10.47 | 200 |
| 12:51 PM | $10.47 | Up $0.00 | $10.47 | $10.47 | 0 |
| 12:50 PM | $10.47 | Up $0.00 | $10.47 | $10.47 | 101 |
| 12:47 PM | $10.46 | Down $0.00 | $10.50 | $10.46 | 670 |
| 12:47 PM | $10.46 | Up $0.00 | $10.50 | $10.46 | 0 |
| 12:47 PM | $10.46 | Up $0.00 | $10.50 | $10.46 | 0 |
| 12:44 PM | $10.47 | Down $ -0.03 | $10.50 | $10.47 | 2,291 |
| 12:44 PM | $10.47 | Up $0.00 | $10.50 | $10.47 | 0 |
| 12:44 PM | $10.47 | Up $0.00 | $10.50 | $10.47 | 0 |
| 12:43 PM | $10.49 | Up $0.02 | $10.49 | $10.49 | 1,100 |
| 12:42 PM | $10.48 | Up $0.00 | $10.48 | $10.48 | 200 |
| 12:41 PM | $10.48 | Up $0.00 | $10.48 | $10.47 | 600 |
| 12:40 PM | $10.47 | Up $0.01 | $10.47 | $10.46 | 1,900 |
| 12:38 PM | $10.46 | Up $0.03 | $10.46 | $10.44 | 900 |
| 12:38 PM | $10.46 | Up $0.00 | $10.46 | $10.44 | 0 |
| 12:37 PM | $10.43 | Up $0.02 | $10.43 | $10.43 | 2,250 |
| 12:35 PM | $10.42 | Down $ -0.02 | $10.43 | $10.42 | 560 |
| 12:35 PM | $10.42 | Up $0.00 | $10.43 | $10.42 | 0 |
| 12:34 PM | $10.43 | Down $ -0.01 | $10.45 | $10.43 | 700 |
| 12:33 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 100 |
| 12:31 PM | $10.44 | Down $ -0.01 | $10.44 | $10.44 | 200 |
| 12:31 PM | $10.44 | Up $0.00 | $10.44 | $10.44 | 0 |
| 12:30 PM | $10.45 | Down $ -0.01 | $10.46 | $10.45 | 400 |
| 12:29 PM | $10.46 | Down $ -0.02 | $10.46 | $10.45 | 1,158 |
| 12:26 PM | $10.47 | Down $ -0.01 | $10.47 | $10.47 | 200 |
| 12:26 PM | $10.47 | Up $0.00 | $10.47 | $10.47 | 0 |
| 12:26 PM | $10.47 | Up $0.00 | $10.47 | $10.47 | 0 |
| 12:24 PM | $10.48 | Up $0.00 | $10.48 | $10.48 | 100 |
| 12:24 PM | $10.48 | Up $0.00 | $10.48 | $10.48 | 0 |
| 12:23 PM | $10.48 | Up $0.00 | $10.48 | $10.48 | 400 |
| 12:22 PM | $10.48 | Down $ -0.03 | $10.49 | $10.48 | 400 |
| 12:17 PM | $10.51 | Up $0.01 | $10.51 | $10.51 | 600 |
| 12:17 PM | $10.51 | Up $0.00 | $10.51 | $10.51 | 0 |
| 12:17 PM | $10.51 | Up $0.00 | $10.51 | $10.51 | 0 |
| 12:17 PM | $10.51 | Up $0.00 | $10.51 | $10.51 | 0 |
| 12:17 PM | $10.51 | Up $0.00 | $10.51 | $10.51 | 0 |
| 12:15 PM | $10.50 | Down $ -0.01 | $10.51 | $10.50 | 300 |
| 12:15 PM | $10.50 | Up $0.00 | $10.51 | $10.50 | 0 |
| 12:14 PM | $10.51 | Down $ -0.01 | $10.51 | $10.51 | 342 |
| 12:12 PM | $10.52 | Down $ -0.01 | $10.54 | $10.51 | 508 |
| 12:12 PM | $10.52 | Up $0.00 | $10.54 | $10.51 | 0 |
| 12:11 PM | $10.53 | Up $0.00 | $10.53 | $10.53 | 200 |
| 12:10 PM | $10.53 | Up $0.03 | $10.53 | $10.51 | 600 |
| 12:09 PM | $10.50 | Up $0.00 | $10.50 | $10.50 | 700 |
| 12:08 PM | $10.50 | Up $0.01 | $10.50 | $10.50 | 100 |
| 12:07 PM | $10.49 | Up $0.02 | $10.49 | $10.49 | 200 |
| 12:06 PM | $10.47 | Down $ -0.03 | $10.49 | $10.47 | 500 |
| 12:05 PM | $10.50 | Down $ -0.01 | $10.50 | $10.50 | 100 |
| 12:02 PM | $10.51 | Down $ -0.01 | $10.51 | $10.51 | 836 |
| 12:02 PM | $10.51 | Up $0.00 | $10.51 | $10.51 | 0 |
| 12:02 PM | $10.51 | Up $0.00 | $10.51 | $10.51 | 0 |
| 12:01 PM | $10.52 | Up $0.01 | $10.52 | $10.52 | 850 |
| 12:00 PM | $10.51 | Down $ -0.01 | $10.51 | $10.51 | 200 |
| 11:58 AM | $10.52 | Up $0.05 | $10.52 | $10.49 | 3,100 |
| 11:58 AM | $10.52 | Up $0.00 | $10.52 | $10.49 | 0 |
| 11:53 AM | $10.47 | Down $ -0.01 | $10.47 | $10.47 | 300 |
| 11:53 AM | $10.47 | Up $0.00 | $10.47 | $10.47 | 0 |
| 11:53 AM | $10.47 | Up $0.00 | $10.47 | $10.47 | 0 |
| 11:53 AM | $10.47 | Up $0.00 | $10.47 | $10.47 | 0 |
| 11:53 AM | $10.47 | Up $0.00 | $10.47 | $10.47 | 0 |
| 11:52 AM | $10.48 | Up $0.04 | $10.48 | $10.45 | 2,750 |
| 11:51 AM | $10.44 | Up $0.00 | $10.44 | $10.44 | 100 |
| 11:48 AM | $10.44 | Down $ -0.01 | $10.44 | $10.44 | 400 |
| 11:48 AM | $10.44 | Up $0.00 | $10.44 | $10.44 | 0 |
| 11:48 AM | $10.44 | Up $0.00 | $10.44 | $10.44 | 0 |
| 11:44 AM | $10.45 | Up $0.01 | $10.45 | $10.43 | 2,023 |
| 11:44 AM | $10.45 | Up $0.00 | $10.45 | $10.43 | 0 |
| 11:44 AM | $10.45 | Up $0.00 | $10.45 | $10.43 | 0 |
| 11:44 AM | $10.45 | Up $0.00 | $10.45 | $10.43 | 0 |
| 11:43 AM | $10.44 | Up $0.02 | $10.45 | $10.42 | 1,617 |
| 11:42 AM | $10.42 | Up $0.03 | $10.42 | $10.40 | 1,600 |
| 11:41 AM | $10.39 | Down $ -0.01 | $10.39 | $10.39 | 200 |
| 11:40 AM | $10.40 | Up $0.03 | $10.40 | $10.37 | 2,000 |
| 11:39 AM | $10.37 | Down $ -0.03 | $10.40 | $10.37 | 2,386 |
| 11:38 AM | $10.40 | Down $ -0.01 | $10.41 | $10.40 | 500 |
| 11:37 AM | $10.41 | Up $0.00 | $10.42 | $10.41 | 1,167 |
| 11:36 AM | $10.41 | Down $ -0.02 | $10.41 | $10.41 | 300 |
| 11:32 AM | $10.43 | Down $ -0.02 | $10.43 | $10.42 | 600 |
| 11:32 AM | $10.43 | Up $0.00 | $10.43 | $10.42 | 0 |
| 11:32 AM | $10.43 | Up $0.00 | $10.43 | $10.42 | 0 |
| 11:32 AM | $10.43 | Up $0.00 | $10.43 | $10.42 | 0 |
| 11:31 AM | $10.45 | Down $ -0.02 | $10.45 | $10.45 | 604 |
| 11:30 AM | $10.47 | Up $0.03 | $10.47 | $10.42 | 1,953 |
| 11:28 AM | $10.44 | Up $0.02 | $10.55 | $10.42 | 36,507 |
| 11:28 AM | $10.44 | Up $0.00 | $10.55 | $10.42 | 0 |
| 11:26 AM | $10.42 | Down $ -0.01 | $10.44 | $10.42 | 3,515 |
| 11:26 AM | $10.42 | Up $0.00 | $10.44 | $10.42 | 0 |
| 11:24 AM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 500 |
| 11:24 AM | $10.43 | Up $0.00 | $10.44 | $10.43 | 0 |
| 11:22 AM | $10.44 | Down $ -0.03 | $10.44 | $10.43 | 200 |
| 11:22 AM | $10.44 | Up $0.00 | $10.44 | $10.43 | 0 |
| 11:20 AM | $10.46 | Down $ -0.01 | $10.46 | $10.46 | 300 |
| 11:20 AM | $10.46 | Up $0.00 | $10.46 | $10.46 | 0 |
| 11:19 AM | $10.47 | Up $0.00 | $10.48 | $10.47 | 400 |
| 11:13 AM | $10.47 | Down $ -0.01 | $10.48 | $10.47 | 1,214 |
| 11:13 AM | $10.47 | Up $0.00 | $10.48 | $10.47 | 0 |
| 11:13 AM | $10.47 | Up $0.00 | $10.48 | $10.47 | 0 |
| 11:13 AM | $10.47 | Up $0.00 | $10.48 | $10.47 | 0 |
| 11:13 AM | $10.47 | Up $0.00 | $10.48 | $10.47 | 0 |
| 11:13 AM | $10.47 | Up $0.00 | $10.48 | $10.47 | 0 |
| 11:12 AM | $10.48 | Down $ -0.01 | $10.48 | $10.48 | 100 |
| 11:11 AM | $10.50 | Up $0.02 | $10.50 | $10.50 | 100 |
| 11:08 AM | $10.47 | Up $0.04 | $10.47 | $10.43 | 3,128 |
| 11:08 AM | $10.47 | Up $0.00 | $10.47 | $10.43 | 0 |
| 11:08 AM | $10.47 | Up $0.00 | $10.47 | $10.43 | 0 |
| 11:07 AM | $10.43 | Down $ -0.01 | $10.44 | $10.43 | 800 |
| 11:05 AM | $10.44 | Up $0.00 | $10.44 | $10.44 | 208 |
| 11:05 AM | $10.44 | Up $0.00 | $10.44 | $10.44 | 0 |
| 11:04 AM | $10.44 | Up $0.00 | $10.44 | $10.44 | 309 |
| 11:03 AM | $10.44 | Up $0.00 | $10.44 | $10.44 | 516 |
| 11:02 AM | $10.44 | Up $0.02 | $10.44 | $10.44 | 416 |
| 11:01 AM | $10.42 | Down $ -0.03 | $10.45 | $10.42 | 2,138 |
| 11:00 AM | $10.45 | Down $ -0.03 | $10.48 | $10.45 | 1,600 |
| 10:57 AM | $10.48 | Down $ -0.01 | $10.48 | $10.48 | 200 |
| 10:57 AM | $10.48 | Up $0.00 | $10.48 | $10.48 | 0 |
| 10:57 AM | $10.48 | Up $0.00 | $10.48 | $10.48 | 0 |
| 10:56 AM | $10.49 | Up $0.00 | $10.50 | $10.49 | 1,348 |
| 10:55 AM | $10.49 | Down $ -0.01 | $10.49 | $10.49 | 100 |
| 10:54 AM | $10.50 | Up $0.00 | $10.52 | $10.50 | 1,339 |
| 10:52 AM | $10.50 | Up $0.02 | $10.50 | $10.50 | 1,091 |
| 10:52 AM | $10.50 | Up $0.00 | $10.50 | $10.50 | 0 |
| 10:51 AM | $10.48 | Up $0.03 | $10.48 | $10.46 | 3,000 |
| 10:50 AM | $10.45 | Up $0.02 | $10.45 | $10.44 | 700 |
| 10:49 AM | $10.43 | Down $ -0.02 | $10.43 | $10.43 | 200 |
| 10:48 AM | $10.45 | Down $ -0.02 | $10.46 | $10.45 | 400 |
| 10:47 AM | $10.46 | Up $0.02 | $10.46 | $10.46 | 100 |
| 10:46 AM | $10.45 | Up $0.01 | $10.45 | $10.45 | 100 |
| 10:45 AM | $10.44 | Down $ -0.02 | $10.45 | $10.44 | 2,918 |
| 10:44 AM | $10.46 | Down $ -0.02 | $10.48 | $10.46 | 741 |
| 10:43 AM | $10.48 | Up $0.03 | $10.48 | $10.47 | 1,386 |
| 10:42 AM | $10.45 | Down $ -0.04 | $10.48 | $10.45 | 600 |
| 10:38 AM | $10.49 | Down $ -0.02 | $10.51 | $10.49 | 2,900 |
| 10:38 AM | $10.49 | Up $0.00 | $10.51 | $10.49 | 0 |
| 10:38 AM | $10.49 | Up $0.00 | $10.51 | $10.49 | 0 |
| 10:38 AM | $10.49 | Up $0.00 | $10.51 | $10.49 | 0 |
| 10:37 AM | $10.51 | Up $0.00 | $10.51 | $10.48 | 1,819 |
| 10:36 AM | $10.51 | Down $ -0.03 | $10.54 | $10.51 | 1,000 |
| 10:35 AM | $10.54 | Up $0.01 | $10.56 | $10.53 | 1,637 |
| 10:34 AM | $10.53 | Up $0.00 | $10.53 | $10.53 | 200 |
| 10:32 AM | $10.53 | Up $0.00 | $10.53 | $10.53 | 100 |
| 10:32 AM | $10.53 | Up $0.00 | $10.53 | $10.53 | 0 |
| 10:31 AM | $10.53 | Up $0.01 | $10.53 | $10.53 | 100 |
| 10:29 AM | $10.52 | Down $ -0.01 | $10.55 | $10.51 | 1,528 |
| 10:29 AM | $10.52 | Up $0.00 | $10.55 | $10.51 | 0 |
| 10:28 AM | $10.53 | Up $0.02 | $10.54 | $10.51 | 1,400 |
| 10:27 AM | $10.51 | Up $0.02 | $10.51 | $10.51 | 200 |
| 10:26 AM | $10.49 | Down $ -0.02 | $10.56 | $10.49 | 4,208 |
| 10:25 AM | $10.51 | Up $0.00 | $10.51 | $10.51 | 200 |
| 10:24 AM | $10.51 | Up $0.00 | $10.52 | $10.51 | 450 |
| 10:23 AM | $10.51 | Up $0.04 | $10.51 | $10.46 | 1,000 |
| 10:21 AM | $10.47 | Down $ -0.02 | $10.49 | $10.47 | 1,682 |
| 10:21 AM | $10.47 | Up $0.00 | $10.49 | $10.47 | 0 |
| 10:20 AM | $10.50 | Up $0.00 | $10.50 | $10.50 | 100 |
| 10:19 AM | $10.49 | Down $ -0.05 | $10.56 | $10.49 | 4,074 |
| 10:16 AM | $10.54 | Down $ -0.02 | $10.54 | $10.54 | 100 |
| 10:16 AM | $10.54 | Up $0.00 | $10.54 | $10.54 | 0 |
| 10:16 AM | $10.54 | Up $0.00 | $10.54 | $10.54 | 0 |
| 10:15 AM | $10.56 | Down $ -0.04 | $10.57 | $10.55 | 1,958 |
| 10:11 AM | $10.59 | Up $0.03 | $10.60 | $10.58 | 988 |
| 10:11 AM | $10.59 | Up $0.00 | $10.60 | $10.58 | 0 |
| 10:11 AM | $10.59 | Up $0.00 | $10.60 | $10.58 | 0 |
| 10:11 AM | $10.59 | Up $0.00 | $10.60 | $10.58 | 0 |
| 10:07 AM | $10.56 | Down $ -0.01 | $10.57 | $10.56 | 800 |
| 10:07 AM | $10.56 | Up $0.00 | $10.57 | $10.56 | 0 |
| 10:07 AM | $10.56 | Up $0.00 | $10.57 | $10.56 | 0 |
| 10:07 AM | $10.56 | Up $0.00 | $10.57 | $10.56 | 0 |
| 10:06 AM | $10.57 | Down $ -0.01 | $10.59 | $10.57 | 200 |
| 10:04 AM | $10.58 | Down $ -0.01 | $10.58 | $10.58 | 200 |
| 10:04 AM | $10.58 | Up $0.00 | $10.58 | $10.58 | 0 |
| 10:03 AM | $10.59 | Up $0.02 | $10.59 | $10.59 | 100 |
| 10:02 AM | $10.57 | Up $0.02 | $10.57 | $10.56 | 700 |
| 10:01 AM | $10.55 | Down $ -0.01 | $10.55 | $10.55 | 300 |
| 10:00 AM | $10.57 | Up $0.04 | $10.57 | $10.53 | 2,274 |
| 09:59 AM | $10.53 | Up $0.00 | $10.57 | $10.53 | 5,327 |
| 09:58 AM | $10.53 | Down $ -0.02 | $10.55 | $10.52 | 603 |
| 09:57 AM | $10.55 | Up $0.01 | $10.58 | $10.50 | 9,365 |
| 09:56 AM | $10.54 | Up $0.06 | $10.56 | $10.52 | 3,666 |
| 09:55 AM | $10.48 | Down $ -0.05 | $10.55 | $10.45 | 14,829 |
| 09:54 AM | $10.53 | Down $ -0.04 | $10.56 | $10.51 | 3,820 |
| 09:53 AM | $10.57 | Up $0.03 | $10.58 | $10.57 | 926 |
| 09:52 AM | $10.54 | Down $ -0.08 | $10.60 | $10.52 | 2,727 |
| 09:51 AM | $10.62 | Down $ -0.07 | $10.66 | $10.60 | 1,440 |
| 09:50 AM | $10.69 | Up $0.02 | $10.70 | $10.68 | 600 |
| 09:49 AM | $10.67 | Up $0.02 | $10.68 | $10.64 | 4,448 |
| 09:47 AM | $10.65 | Down $ -0.05 | $10.65 | $10.65 | 500 |
| 09:47 AM | $10.65 | Up $0.00 | $10.65 | $10.65 | 0 |
| 09:45 AM | $10.70 | Up $0.04 | $10.70 | $10.69 | 600 |
| 09:45 AM | $10.70 | Up $0.00 | $10.70 | $10.69 | 0 |
| 09:44 AM | $10.66 | Down $ -0.04 | $10.66 | $10.65 | 1,346 |
| 09:43 AM | $10.69 | Down $ -0.03 | $10.69 | $10.69 | 300 |
| 09:42 AM | $10.72 | Up $0.04 | $10.72 | $10.66 | 1,810 |
| 09:41 AM | $10.68 | Up $0.00 | $10.68 | $10.66 | 480 |
| 09:40 AM | $10.68 | Up $0.00 | $10.68 | $10.67 | 400 |
| 09:39 AM | $10.68 | Down $ -0.05 | $10.72 | $10.67 | 2,380 |
| 09:38 AM | $10.73 | Up $0.07 | $10.73 | $10.68 | 1,300 |
| 09:37 AM | $10.66 | Down $ -0.02 | $10.72 | $10.66 | 1,200 |
| 09:36 AM | $10.68 | Up $0.06 | $10.68 | $10.64 | 1,881 |
| 09:35 AM | $10.62 | Down $ -0.12 | $10.63 | $10.61 | 1,600 |
| 09:34 AM | $10.74 | Up $0.13 | $10.74 | $10.63 | 2,918 |
| 09:33 AM | $10.61 | Up $0.01 | $10.63 | $10.60 | 3,694 |
| 09:32 AM | $10.60 | Down $ -0.10 | $10.63 | $10.60 | 3,987 |
| 09:31 AM | $10.70 | Down $ -0.11 | $10.70 | $10.60 | 3,461 |
| 09:30 AM | $10.81 | Up $0.07 | $10.81 | $10.71 | 11,447 |
| Previous close | $10.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $10.52 | $10.51 | $10.58 | $10.33 | 1,063,486 |
| 28/05/2026 | $10.75 | $10.78 | $10.92 | $10.67 | 196,836 |
| 27/05/2026 | $11.09 | $11.36 | $11.40 | $11.06 | 322,405 |
| 26/05/2026 | $11.40 | $11.09 | $11.45 | $11.01 | 418,122 |
| 22/05/2026 | $10.97 | $11.18 | $11.43 | $10.96 | 426,942 |
| 21/05/2026 | $11.02 | $10.81 | $11.20 | $10.78 | 398,197 |
| 20/05/2026 | $11.10 | $10.89 | $11.38 | $10.84 | 1,071,329 |
| 19/05/2026 | $10.49 | $10.61 | $10.89 | $10.42 | 660,330 |
| 18/05/2026 | $10.70 | $10.99 | $11.13 | $10.00 | 3,154,692 |
| 15/05/2026 | $14.36 | $14.09 | $14.43 | $13.91 | 220,649 |
| 14/05/2026 | $14.56 | $14.60 | $14.80 | $14.40 | 91,917 |
| 13/05/2026 | $15.62 | $15.42 | $15.95 | $15.42 | 449,637 |
| 12/05/2026 | $15.77 | $15.50 | $16.20 | $15.36 | 191,013 |
| 11/05/2026 | $15.62 | $15.32 | $15.75 | $15.22 | 195,501 |
| 08/05/2026 | $14.23 | $14.39 | $14.49 | $14.17 | 168,010 |
| 07/05/2026 | $14.11 | $14.37 | $14.42 | $13.96 | 145,213 |
| 06/05/2026 | $14.58 | $13.13 | $14.58 | $13.07 | 428,723 |
| 05/05/2026 | $13.41 | $13.52 | $13.78 | $13.28 | 416,997 |
| 04/05/2026 | $13.17 | $13.50 | $13.57 | $13.13 | 164,908 |
| 01/05/2026 | $13.30 | $13.67 | $13.72 | $13.23 | 207,767 |
| 30/04/2026 | $13.60 | $14.02 | $14.02 | $13.60 | 353,046 |
| 29/04/2026 | $15.80 | $16.71 | $17.25 | $15.74 | 818,348 |
| 28/04/2026 | $12.81 | $12.82 | $12.96 | $12.78 | 111,020 |
| 27/04/2026 | $12.81 | $12.99 | $13.01 | $12.67 | 163,610 |
| 24/04/2026 | $12.55 | $12.69 | $12.76 | $12.44 | 148,174 |
| 23/04/2026 | $12.78 | $13.24 | $13.30 | $12.67 | 420,421 |
| 22/04/2026 | $13.37 | $13.45 | $13.51 | $13.25 | 320,166 |
| 21/04/2026 | $13.29 | $13.28 | $13.40 | $13.11 | 145,034 |
| 20/04/2026 | $13.15 | $13.15 | $13.42 | $13.12 | 37,513 |
| 17/04/2026 | $13.12 | $12.96 | $13.50 | $12.96 | 142,097 |
Graphs are not available, please refer to the detailed table