Large gap with delayed quotes
|
Last quote
07/01/2025
-
22:00:02
|
Bid
07/01/2025 -
22:00:00
|
Bid Volume |
Ask
07/01/2025 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
43.01
+1.88
(
+4.57% )
|
43.04
|
1,000 |
43.05
|
300 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/01/2025 16:00 | 45 | 42.71 |
| 07/01/2025 15:59 | 247 | 43.01 |
| 07/01/2025 15:59 | 400 | 43.05 |
| 07/01/2025 15:59 | 100 | 43.05 |
| 07/01/2025 15:59 | 1 | 43.04 |
| 07/01/2025 15:59 | 2 | 43.035 |
| 07/01/2025 15:59 | 1 | 43.03 |
| 07/01/2025 15:59 | 5 | 43.03 |
| 07/01/2025 15:59 | 1 | 43.02 |
| 07/01/2025 15:59 | 200 | 43.03 |
| 07/01/2025 15:59 | 100 | 43.03 |
| 07/01/2025 15:59 | 100 | 43.01 |
| 07/01/2025 15:59 | 300 | 43.00 |
| 07/01/2025 15:59 | 178 | 43.00 |
| 07/01/2025 15:59 | 100 | 43.01 |
| 07/01/2025 15:59 | 290 | 43.00 |
| 07/01/2025 15:59 | 963 | 43.00 |
| 07/01/2025 15:59 | 137 | 43.00 |
| 07/01/2025 15:59 | 1 | 42.95 |
| 07/01/2025 15:59 | 19 | 42.95 |
| 07/01/2025 15:59 | 20 | 43.00 |
| 07/01/2025 15:59 | 100 | 43.00 |
| 07/01/2025 15:59 | 12 | 42.99 |
| 07/01/2025 15:59 | 1 | 42.99 |
| 07/01/2025 15:59 | 100 | 42.95 |
| 07/01/2025 15:59 | 100 | 42.95 |
| 07/01/2025 15:59 | 20 | 43.00 |
| 07/01/2025 15:59 | 200 | 43.00 |
| 07/01/2025 15:59 | 9 | 42.99 |
| 07/01/2025 15:59 | 100 | 43.00 |
| 07/01/2025 15:59 | 1 | 42.95 |
| 07/01/2025 15:59 | 1 | 42.95 |
| 07/01/2025 15:59 | 15 | 43.01 |
| 07/01/2025 15:59 | 92 | 43.00 |
| 07/01/2025 15:59 | 193 | 42.99 |
| 07/01/2025 15:59 | 100 | 42.97 |
| 07/01/2025 15:59 | 404 | 43.01 |
| 07/01/2025 15:59 | 200 | 43.00 |
| 07/01/2025 15:59 | 100 | 42.98 |
| 07/01/2025 15:59 | 1 | 42.95 |
| 07/01/2025 15:59 | 20 | 42.96 |
| 07/01/2025 15:59 | 1 | 42.95 |
| 07/01/2025 15:59 | 1 | 42.95 |
| 07/01/2025 15:59 | 1 | 42.95 |
| 07/01/2025 15:59 | 100 | 42.96 |
| 07/01/2025 15:59 | 9 | 43.00 |
| 07/01/2025 15:59 | 41 | 42.99 |
| 07/01/2025 15:59 | 25 | 42.99 |
| 07/01/2025 15:59 | 25 | 42.98 |
| 07/01/2025 15:59 | 100 | 42.96 |
| 07/01/2025 15:59 | 148 | 42.97 |
| 07/01/2025 15:59 | 1452 | 42.97 |
| 07/01/2025 15:59 | 100 | 42.96 |
| 07/01/2025 15:59 | 100 | 42.95 |
| 07/01/2025 15:59 | 1 | 42.92 |
| 07/01/2025 15:59 | 36 | 42.92 |
| 07/01/2025 15:59 | 200 | 42.97 |
| 07/01/2025 15:59 | 1 | 42.92 |
| 07/01/2025 15:59 | 100 | 42.92 |
| 07/01/2025 15:59 | 100 | 42.92 |
| 07/01/2025 15:59 | 100 | 42.965 |
| 07/01/2025 15:59 | 100 | 42.965 |
| 07/01/2025 15:59 | 100 | 42.965 |
| 07/01/2025 15:59 | 100 | 42.92 |
| 07/01/2025 15:59 | 100 | 42.96 |
| 07/01/2025 15:59 | 100 | 42.96 |
| 07/01/2025 15:59 | 1 | 42.92 |
| 07/01/2025 15:59 | 100 | 42.95 |
| 07/01/2025 15:59 | 148 | 42.95 |
| 07/01/2025 15:59 | 100 | 42.92 |
| 07/01/2025 15:59 | 100 | 42.92 |
| 07/01/2025 15:59 | 100 | 42.92 |
| 07/01/2025 15:59 | 100 | 42.92 |
| 07/01/2025 15:59 | 100 | 42.92 |
| 07/01/2025 15:59 | 3 | 42.89 |
| 07/01/2025 15:59 | 45 | 42.90 |
| 07/01/2025 15:59 | 100 | 42.92 |
| 07/01/2025 15:59 | 30 | 42.90 |
| 07/01/2025 15:59 | 98 | 42.90 |
| 07/01/2025 15:59 | 111 | 42.90 |
| 07/01/2025 15:59 | 1 | 42.92 |
| 07/01/2025 15:59 | 1 | 42.92 |
| 07/01/2025 15:59 | 1 | 42.92 |
| 07/01/2025 15:59 | 100 | 42.92 |
| 07/01/2025 15:59 | 100 | 42.92 |
| 07/01/2025 15:59 | 100 | 42.92 |
| 07/01/2025 15:59 | 100 | 42.925 |
| 07/01/2025 15:59 | 100 | 42.92 |
| 07/01/2025 15:59 | 60 | 42.87 |
| 07/01/2025 15:59 | 72 | 42.89 |
| 07/01/2025 15:59 | 45 | 42.90 |
| 07/01/2025 15:59 | 7 | 42.93 |
| 07/01/2025 15:59 | 32 | 42.90 |
| 07/01/2025 15:59 | 45 | 42.91 |
| 07/01/2025 15:59 | 200 | 42.91 |
| 07/01/2025 15:59 | 100 | 42.91 |
| 07/01/2025 15:59 | 5 | 42.91 |
| 07/01/2025 15:59 | 1 | 42.91 |
| 07/01/2025 15:59 | 53 | 42.955 |
| 07/01/2025 15:59 | 8 | 42.93 |
| 07/01/2025 15:59 | 100 | 42.965 |
| 07/01/2025 15:59 | 5 | 42.96 |
| 07/01/2025 15:59 | 1 | 42.96 |
| 07/01/2025 15:59 | 1 | 42.96 |
| 07/01/2025 15:59 | 13 | 42.96 |
| 07/01/2025 15:59 | 2 | 42.96 |
| 07/01/2025 15:59 | 287 | 42.93 |
| 07/01/2025 15:59 | 100 | 42.93 |
| 07/01/2025 15:59 | 15 | 42.93 |
| 07/01/2025 15:59 | 53 | 42.93 |
| 07/01/2025 15:59 | 37 | 42.93 |
| 07/01/2025 15:59 | 63 | 42.94 |
| 07/01/2025 15:59 | 100 | 42.965 |
| 07/01/2025 15:59 | 25 | 42.95 |
| 07/01/2025 15:59 | 25 | 42.95 |
| 07/01/2025 15:59 | 25 | 42.95 |
| 07/01/2025 15:59 | 50 | 42.95 |
| 07/01/2025 15:59 | 2 | 42.96 |
| 07/01/2025 15:59 | 33 | 42.99 |
| 07/01/2025 15:59 | 6 | 42.96 |
| 07/01/2025 15:59 | 100 | 42.98 |
| 07/01/2025 15:59 | 15 | 42.99 |
| 07/01/2025 15:59 | 100 | 42.96 |
| 07/01/2025 15:59 | 1 | 42.99 |
| 07/01/2025 15:59 | 100 | 42.96 |
| 07/01/2025 15:59 | 2 | 42.97 |
| 07/01/2025 15:59 | 3 | 42.97 |
| 07/01/2025 15:59 | 3 | 42.98 |
| 07/01/2025 15:59 | 45 | 42.97 |
| 07/01/2025 15:59 | 1 | 43.00 |
| 07/01/2025 15:59 | 70 | 43.00 |
| 07/01/2025 15:59 | 30 | 43.00 |
| 07/01/2025 15:59 | 100 | 43.00 |
| 07/01/2025 15:59 | 1 | 42.99 |
| 07/01/2025 15:59 | 17 | 42.96 |
| 07/01/2025 15:59 | 1 | 42.99 |
| 07/01/2025 15:59 | 1 | 42.99 |
| 07/01/2025 15:59 | 3 | 42.99 |
| 07/01/2025 15:59 | 3 | 42.99 |
| 07/01/2025 15:59 | 3 | 42.99 |
| 07/01/2025 15:59 | 3 | 42.99 |
| 07/01/2025 15:59 | 20 | 43.00 |
| 07/01/2025 15:59 | 3 | 42.99 |
| 07/01/2025 15:59 | 3 | 42.99 |
| 07/01/2025 15:59 | 1 | 42.99 |
| 07/01/2025 15:59 | 100 | 42.995 |
| 07/01/2025 15:59 | 100 | 42.98 |
| 07/01/2025 15:59 | 2 | 42.98 |
| 07/01/2025 15:59 | 1 | 42.98 |
| 07/01/2025 15:59 | 1 | 42.98 |
| 07/01/2025 15:59 | 10 | 42.98 |
| 07/01/2025 15:59 | 3 | 42.99 |
| 07/01/2025 15:59 | 227 | 42.98 |
| 07/01/2025 15:59 | 18 | 43.015 |
| 07/01/2025 15:59 | 25 | 42.99 |
| 07/01/2025 15:59 | 25 | 42.99 |
| 07/01/2025 15:59 | 100 | 42.99 |
| 07/01/2025 15:59 | 100 | 42.99 |
| 07/01/2025 15:59 | 73 | 42.99 |
| 07/01/2025 15:59 | 27 | 42.99 |
| 07/01/2025 15:59 | 2 | 42.98 |
| 07/01/2025 15:59 | 100 | 42.99 |
| 07/01/2025 15:59 | 24 | 42.98 |
| 07/01/2025 15:59 | 6 | 42.98 |
| 07/01/2025 15:59 | 6 | 42.99 |
| 07/01/2025 15:59 | 4 | 42.99 |
| 07/01/2025 15:59 | 1 | 42.99 |
| 07/01/2025 15:59 | 25 | 42.99 |
| 07/01/2025 15:59 | 3 | 42.99 |
| 07/01/2025 15:59 | 2 | 43.02 |
| 07/01/2025 15:59 | 1 | 43.02 |
| 07/01/2025 15:59 | 12 | 43.02 |
| 07/01/2025 15:59 | 8 | 43.015 |
| 07/01/2025 15:59 | 13 | 42.99 |
| 07/01/2025 15:59 | 20 | 42.99 |
| 07/01/2025 15:59 | 100 | 42.99 |
| 07/01/2025 15:59 | 100 | 43.015 |
| 07/01/2025 15:59 | 5 | 43.015 |
| 07/01/2025 15:59 | 12 | 43.00 |
| 07/01/2025 15:59 | 19 | 42.99 |
| 07/01/2025 15:59 | 200 | 43.02 |
| 07/01/2025 15:59 | 1 | 43.02 |
| 07/01/2025 15:59 | 18 | 43.02 |
| 07/01/2025 15:59 | 100 | 43.02 |
| 07/01/2025 15:59 | 5 | 43.0025 |
| 07/01/2025 15:59 | 13 | 42.99 |
| 07/01/2025 15:59 | 20 | 42.99 |
| 07/01/2025 15:59 | 222 | 42.99 |
| 07/01/2025 15:59 | 30 | 43.00 |
| 07/01/2025 15:59 | 45 | 43.00 |
| 07/01/2025 15:59 | 30 | 43.00 |
| 07/01/2025 15:59 | 45 | 43.00 |
| 07/01/2025 15:59 | 12 | 43.00 |
| 07/01/2025 15:59 | 9 | 43.01 |
| 07/01/2025 15:59 | 8 | 43.01 |
| 07/01/2025 15:59 | 9 | 43.01 |
| 07/01/2025 15:59 | 13 | 43.01 |
| 07/01/2025 15:59 | 20 | 43.01 |
| 07/01/2025 15:59 | 3 | 43.02 |
| 07/01/2025 15:59 | 42 | 43.02 |
| 07/01/2025 15:59 | 33 | 43.02 |
| 07/01/2025 15:59 | 100 | 43.01 |
| 07/01/2025 15:59 | 200 | 43.01 |
| 07/01/2025 15:59 | 3 | 43.01 |
| 07/01/2025 15:59 | 9 | 43.01 |
| 07/01/2025 15:59 | 100 | 43.00 |
| 07/01/2025 15:59 | 21 | 43.015 |
| 07/01/2025 15:59 | 20 | 43.00 |
| 07/01/2025 15:59 | 3 | 42.99 |
| 07/01/2025 15:59 | 20 | 43.03 |
| 07/01/2025 15:59 | 2 | 43.02 |
| 07/01/2025 15:59 | 130 | 43.02 |
| 07/01/2025 15:59 | 100 | 43.00 |
| 07/01/2025 15:59 | 1 | 43.01 |
| 07/01/2025 15:59 | 2 | 43.01 |
| 07/01/2025 15:59 | 14 | 43.01 |
| 07/01/2025 15:59 | 20 | 43.01 |
| 07/01/2025 15:59 | 6 | 43.01 |
| 07/01/2025 15:59 | 16 | 43.00 |
| 07/01/2025 15:59 | 42 | 43.00 |
| 07/01/2025 15:59 | 42 | 43.00 |
| 07/01/2025 15:59 | 1 | 43.01 |
| 07/01/2025 15:59 | 383 | 43.01 |
| 07/01/2025 15:59 | 14 | 43.01 |
| 07/01/2025 15:59 | 30 | 42.98 |
| 07/01/2025 15:59 | 100 | 42.98 |
| 07/01/2025 15:59 | 12 | 42.98 |
| 07/01/2025 15:59 | 15 | 42.97 |
| 07/01/2025 15:59 | 44 | 42.97 |
| 07/01/2025 15:59 | 23 | 43.01 |
| 07/01/2025 15:59 | 12 | 42.97 |
| 07/01/2025 15:59 | 100 | 42.98 |
| 07/01/2025 15:59 | 11 | 43.01 |
| 07/01/2025 15:59 | 30 | 42.99 |
| 07/01/2025 15:59 | 200 | 42.99 |
| 07/01/2025 15:59 | 56 | 42.97 |
| 07/01/2025 15:59 | 30 | 42.97 |
| 07/01/2025 15:59 | 1 | 42.99 |
| 07/01/2025 15:59 | 6 | 43.00 |
| 07/01/2025 15:59 | 12 | 42.98 |
| 07/01/2025 15:59 | 78 | 42.97 |
| 07/01/2025 15:59 | 1 | 42.97 |
| 07/01/2025 15:59 | 1 | 42.98 |
| 07/01/2025 15:59 | 7 | 42.99 |
| 07/01/2025 15:59 | 5 | 42.98 |
| 07/01/2025 15:58 | 12 | 42.975 |
| 07/01/2025 15:58 | 1 | 42.975 |
| 07/01/2025 15:58 | 1 | 42.98 |
| 07/01/2025 15:58 | 4 | 42.9775 |
| 07/01/2025 15:58 | 30 | 42.99 |
| 07/01/2025 15:58 | 200 | 42.99 |
| 07/01/2025 15:58 | 1 | 42.98 |
| 07/01/2025 15:58 | 1 | 42.975 |
| 07/01/2025 15:58 | 1 | 42.975 |
| 07/01/2025 15:58 | 25 | 42.98 |
| 07/01/2025 15:58 | 9 | 42.98 |
| 07/01/2025 15:58 | 6 | 42.98 |
| 07/01/2025 15:58 | 140 | 42.99 |
| 07/01/2025 15:58 | 60 | 42.99 |
| 07/01/2025 15:58 | 127 | 42.98 |
| 07/01/2025 15:58 | 7 | 42.99 |
| 07/01/2025 15:58 | 1 | 42.965 |
| 07/01/2025 15:58 | 19 | 42.99 |
| 07/01/2025 15:58 | 2 | 42.97 |
| 07/01/2025 15:58 | 21 | 42.98 |
| 07/01/2025 15:58 | 12 | 42.98 |
| 07/01/2025 15:58 | 100 | 42.98 |
| 07/01/2025 15:58 | 76 | 42.97 |
| 07/01/2025 15:58 | 12 | 42.97 |
| 07/01/2025 15:58 | 144 | 42.97 |
| 07/01/2025 15:58 | 1 | 42.97 |
| 07/01/2025 15:58 | 1 | 42.97 |
| 07/01/2025 15:58 | 13 | 42.98 |
| 07/01/2025 15:58 | 11 | 43.01 |
| 07/01/2025 15:58 | 30 | 43.00 |
| 07/01/2025 15:58 | 5 | 43.00 |
| 07/01/2025 15:58 | 20 | 43.00 |
| 07/01/2025 15:58 | 12 | 42.97 |
| 07/01/2025 15:58 | 17 | 43.00 |
| 07/01/2025 15:58 | 83 | 43.00 |
| 07/01/2025 15:58 | 100 | 42.99 |
| 07/01/2025 15:58 | 17 | 43.00 |
| 07/01/2025 15:58 | 30 | 43.00 |
| 07/01/2025 15:58 | 100 | 43.00 |
| 07/01/2025 15:58 | 31 | 42.97 |
| 07/01/2025 15:58 | 100 | 42.99 |
| 07/01/2025 15:58 | 100 | 42.99 |
| 07/01/2025 15:58 | 100 | 42.98 |
| 07/01/2025 15:58 | 6 | 42.98 |
| 07/01/2025 15:58 | 33 | 43.00 |
| 07/01/2025 15:58 | 41 | 43.00 |
| 07/01/2025 15:58 | 26 | 43.00 |
| 07/01/2025 15:58 | 12 | 42.98 |
| 07/01/2025 15:58 | 22 | 42.98 |
| 07/01/2025 15:58 | 1 | 42.98 |
| 07/01/2025 15:58 | 100 | 42.98 |
| 07/01/2025 15:58 | 100 | 42.98 |
| 07/01/2025 15:58 | 88 | 42.98 |
| 07/01/2025 15:58 | 272 | 42.98 |
| 07/01/2025 15:58 | 18 | 43.00 |
| 07/01/2025 15:58 | 71 | 43.005 |
| 07/01/2025 15:58 | 11 | 43.005 |
| 07/01/2025 15:58 | 12 | 42.98 |
| 07/01/2025 15:58 | 1 | 43.005 |
| 07/01/2025 15:58 | 100 | 43.005 |
| 07/01/2025 15:58 | 100 | 43.00 |
| 07/01/2025 15:58 | 1 | 43.005 |
| 07/01/2025 15:58 | 1 | 43.005 |
| 07/01/2025 15:58 | 2 | 43.00 |
| 07/01/2025 15:58 | 12 | 42.98 |
| 07/01/2025 15:58 | 1 | 43.005 |
| 07/01/2025 15:58 | 19 | 43.005 |
| 07/01/2025 15:58 | 12 | 42.98 |
| 07/01/2025 15:58 | 1 | 43.01 |
| 07/01/2025 15:58 | 30 | 43.00 |
| 07/01/2025 15:58 | 13 | 43.00 |
| 07/01/2025 15:58 | 34 | 42.97 |
| 07/01/2025 15:58 | 10 | 43.00 |
| 07/01/2025 15:58 | 10 | 43.00 |
| 07/01/2025 15:58 | 10 | 43.00 |
| 07/01/2025 15:58 | 20 | 43.00 |
| 07/01/2025 15:58 | 20 | 43.00 |
| 07/01/2025 15:58 | 40 | 43.00 |
| 07/01/2025 15:58 | 12 | 42.97 |
| 07/01/2025 15:58 | 30 | 42.99 |
| 07/01/2025 15:58 | 12 | 42.97 |
| 07/01/2025 15:58 | 45 | 42.995 |
| 07/01/2025 15:58 | 99 | 42.995 |
| 07/01/2025 15:58 | 12 | 42.98 |
| 07/01/2025 15:57 | 11 | 42.99 |
| 07/01/2025 15:57 | 1 | 42.99 |
| 07/01/2025 15:57 | 1 | 43.02 |
| 07/01/2025 15:57 | 20 | 43.03 |
| 07/01/2025 15:57 | 100 | 43.02 |
| 07/01/2025 15:57 | 93 | 43.03 |
| 07/01/2025 15:57 | 38 | 43.02 |
| 07/01/2025 15:57 | 100 | 43.02 |
| 07/01/2025 15:57 | 202 | 43.02 |
| 07/01/2025 15:57 | 5 | 43.03 |
| 07/01/2025 15:57 | 240 | 43.02 |
| 07/01/2025 15:57 | 100 | 43.03 |
| 07/01/2025 15:57 | 3 | 43.02 |
| 07/01/2025 15:57 | 20 | 43.02 |
| 07/01/2025 15:57 | 2 | 43.02 |
| 07/01/2025 15:57 | 23 | 42.995 |
| 07/01/2025 15:57 | 30 | 42.995 |
| 07/01/2025 15:56 | 87 | 42.995 |
| 07/01/2025 15:56 | 100 | 43.02 |
| 07/01/2025 15:56 | 3 | 42.995 |
| 07/01/2025 15:56 | 16 | 42.995 |
| 07/01/2025 15:56 | 3 | 42.995 |
| 07/01/2025 15:56 | 13 | 42.995 |
| 07/01/2025 15:56 | 1 | 42.995 |
| 07/01/2025 15:56 | 2 | 42.995 |
| 07/01/2025 15:56 | 1 | 42.995 |
| 07/01/2025 15:56 | 1 | 42.995 |
| 07/01/2025 15:56 | 100 | 42.99 |
| 07/01/2025 15:56 | 24 | 42.99 |
| 07/01/2025 15:56 | 20 | 42.99 |
| 07/01/2025 15:56 | 24 | 42.9823 |
| 07/01/2025 15:56 | 24 | 42.9996 |
| 07/01/2025 15:56 | 90 | 43.00 |
| 07/01/2025 15:56 | 100 | 42.9795 |
| 07/01/2025 15:55 | 9 | 43.005 |
| 07/01/2025 15:55 | 37 | 43.005 |
| 07/01/2025 15:55 | 9 | 43.005 |
| 07/01/2025 15:55 | 9 | 43.005 |
| 07/01/2025 15:55 | 22 | 42.9995 |
| 07/01/2025 15:55 | 28 | 42.9995 |
| 07/01/2025 15:55 | 11 | 43.00 |
| 07/01/2025 15:55 | 82 | 43.01 |
| 07/01/2025 15:55 | 18 | 43.01 |
| 07/01/2025 15:55 | 25 | 43.00 |
| 07/01/2025 15:55 | 5 | 43.00 |
| 07/01/2025 15:55 | 67 | 43.00 |
| 07/01/2025 15:55 | 20 | 43.00 |
| 07/01/2025 15:55 | 5 | 43.00 |
| 07/01/2025 15:55 | 25 | 43.00 |
| 07/01/2025 15:55 | 4 | 43.00 |
| 07/01/2025 15:55 | 40 | 43.00 |
| 07/01/2025 15:55 | 372 | 43.00 |
| 07/01/2025 15:55 | 94 | 43.00 |
| 07/01/2025 15:55 | 24 | 43.0027 |
| 07/01/2025 15:55 | 15 | 42.96 |
| 07/01/2025 15:55 | 20 | 42.9967 |
| 07/01/2025 15:55 | 30 | 42.99 |
| 07/01/2025 15:55 | 100 | 42.99 |
| 07/01/2025 15:55 | 77 | 43.00 |
| 07/01/2025 15:55 | 23 | 42.9865 |
| 07/01/2025 15:55 | 138 | 43.00 |
| 07/01/2025 15:55 | 19 | 43.00 |
| 07/01/2025 15:55 | 30 | 43.00 |
| 07/01/2025 15:55 | 100 | 42.99 |
| 07/01/2025 15:55 | 146 | 43.00 |
| 07/01/2025 15:55 | 100 | 42.99 |
| 07/01/2025 15:55 | 30 | 42.93 |
| 07/01/2025 15:55 | 71 | 42.98 |
| 07/01/2025 15:55 | 19 | 42.96 |
| 07/01/2025 15:55 | 26 | 42.9686 |
| 07/01/2025 15:55 | 18 | 42.925 |