Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:59
|
Bid Volume |
Ask
10/16/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
7.85
-0.50
(
-5.99% )
|
7.81
|
200 |
7.94
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 7.85 |
| 10/16/2026 23:20 | � | 7.85 |
| 10/16/2026 22:30 | � | 7.85 |
| 10/16/2026 22:00 | � | 7.85 |
| 10/16/2026 22:00 | 2863 | 7.85 |
| 10/16/2026 21:59 | 2 | 7.94 |
| 10/16/2026 21:59 | 3 | 7.94 |
| 10/16/2026 21:59 | 100 | 7.86 |
| 10/16/2026 21:59 | 17 | 7.87 |
| 10/16/2026 21:59 | 52 | 7.87 |
| 10/16/2026 21:59 | 5 | 7.87 |
| 10/16/2026 21:59 | 1 | 7.87 |
| 10/16/2026 21:59 | 4 | 7.87 |
| 10/16/2026 21:59 | 4 | 7.87 |
| 10/16/2026 21:59 | 2 | 7.87 |
| 10/16/2026 21:59 | 4 | 7.87 |
| 10/16/2026 21:59 | 25 | 7.85 |
| 10/16/2026 21:59 | 70 | 7.85 |
| 10/16/2026 21:59 | 31 | 7.81 |
| 10/16/2026 21:59 | 90 | 7.85 |
| 10/16/2026 21:59 | 253 | 7.85 |
| 10/16/2026 21:59 | 1 | 7.82 |
| 10/16/2026 21:59 | 17 | 7.83 |
| 10/16/2026 21:59 | 1 | 7.88 |
| 10/16/2026 21:59 | 200 | 7.88 |
| 10/16/2026 21:59 | 100 | 7.88 |
| 10/16/2026 21:59 | 100 | 7.87 |
| 10/16/2026 21:59 | 51 | 7.87 |
| 10/16/2026 21:59 | 100 | 7.90 |
| 10/16/2026 21:59 | 100 | 7.89 |
| 10/16/2026 21:59 | 100 | 7.91 |
| 10/16/2026 21:59 | 172 | 7.91 |
| 10/16/2026 21:59 | 28 | 7.91 |
| 10/16/2026 21:59 | 72 | 7.91 |
| 10/16/2026 21:59 | 62 | 7.94 |
| 10/16/2026 21:59 | 38 | 7.92 |
| 10/16/2026 21:59 | 85 | 7.88 |
| 10/16/2026 21:59 | 1 | 7.88 |
| 10/16/2026 21:59 | 13 | 7.88 |
| 10/16/2026 21:59 | 1 | 7.88 |
| 10/16/2026 21:59 | 1 | 7.85 |
| 10/16/2026 21:59 | 1 | 7.85 |
| 10/16/2026 21:59 | 101 | 7.85 |
| 10/16/2026 21:59 | 101 | 7.85 |
| 10/16/2026 21:58 | 100 | 7.88 |
| 10/16/2026 21:58 | 100 | 7.88 |
| 10/16/2026 21:58 | 100 | 7.87 |
| 10/16/2026 21:58 | 2 | 7.84 |
| 10/16/2026 21:58 | 100 | 7.84 |
| 10/16/2026 21:58 | 100 | 7.84 |
| 10/16/2026 21:58 | 100 | 7.85 |
| 10/16/2026 21:58 | 100 | 7.83 |
| 10/16/2026 21:58 | 98 | 7.85 |
| 10/16/2026 21:58 | 300 | 7.85 |
| 10/16/2026 21:58 | 1 | 7.85 |
| 10/16/2026 21:58 | 1 | 7.85 |
| 10/16/2026 21:57 | 40 | 7.84 |
| 10/16/2026 21:57 | 112 | 7.85 |
| 10/16/2026 21:57 | 5 | 7.87 |
| 10/16/2026 21:57 | 9 | 7.87 |
| 10/16/2026 21:57 | 100 | 7.85 |
| 10/16/2026 21:57 | 50 | 7.85 |
| 10/16/2026 21:57 | 100 | 7.86 |
| 10/16/2026 21:57 | 154 | 7.86 |
| 10/16/2026 21:57 | 100 | 7.92 |
| 10/16/2026 21:56 | 50 | 7.86 |
| 10/16/2026 21:56 | 100 | 7.90 |
| 10/16/2026 21:56 | 1 | 7.89 |
| 10/16/2026 21:56 | 10 | 7.885 |
| 10/16/2026 21:56 | 10 | 7.885 |
| 10/16/2026 21:56 | 20 | 7.885 |
| 10/16/2026 21:55 | 200 | 7.85 |
| 10/16/2026 21:55 | 50 | 7.86 |
| 10/16/2026 21:55 | 25 | 7.87 |
| 10/16/2026 21:55 | 33 | 7.88 |
| 10/16/2026 21:55 | 10 | 7.91 |
| 10/16/2026 21:55 | 20 | 7.91 |
| 10/16/2026 21:55 | 20 | 7.91 |
| 10/16/2026 21:55 | 20 | 7.91 |
| 10/16/2026 21:55 | 20 | 7.91 |
| 10/16/2026 21:55 | 20 | 7.91 |
| 10/16/2026 21:55 | 20 | 7.91 |
| 10/16/2026 21:55 | 20 | 7.91 |
| 10/16/2026 21:55 | 20 | 7.91 |
| 10/16/2026 21:55 | 20 | 7.91 |
| 10/16/2026 21:55 | 20 | 7.91 |
| 10/16/2026 21:55 | 20 | 7.91 |
| 10/16/2026 21:55 | 20 | 7.91 |
| 10/16/2026 21:55 | 15 | 7.90 |
| 10/16/2026 21:55 | 20 | 7.90 |
| 10/16/2026 21:55 | 15 | 7.90 |
| 10/16/2026 21:55 | 5 | 7.91 |
| 10/16/2026 21:55 | 20 | 7.91 |
| 10/16/2026 21:55 | 20 | 7.91 |
| 10/16/2026 21:55 | 100 | 7.97 |
| 10/16/2026 21:55 | 24 | 7.87 |
| 10/16/2026 21:55 | 26 | 7.87 |
| 10/16/2026 21:54 | 50 | 7.99 |
| 10/16/2026 21:54 | 50 | 7.98 |
| 10/16/2026 21:54 | 124 | 7.84 |
| 10/16/2026 21:54 | 126 | 7.84 |
| 10/16/2026 21:54 | 100 | 7.99 |
| 10/16/2026 21:53 | 100 | 8.00 |
| 10/16/2026 21:52 | 50 | 8.05 |
| 10/16/2026 21:52 | 50 | 8.03 |
| 10/16/2026 21:51 | 10 | 8.08 |
| 10/16/2026 21:51 | 40 | 8.08 |
| 10/16/2026 21:51 | 50 | 8.08 |
| 10/16/2026 21:50 | 20 | 8.06 |
| 10/16/2026 21:50 | 80 | 8.05 |
| 10/16/2026 21:48 | 2 | 7.94 |
| 10/16/2026 21:48 | 2 | 7.94 |
| 10/16/2026 21:48 | 2 | 7.95 |
| 10/16/2026 21:48 | 2 | 7.95 |
| 10/16/2026 21:48 | 41 | 7.94 |
| 10/16/2026 21:48 | 40 | 7.94 |
| 10/16/2026 21:48 | 200 | 7.85 |
| 10/16/2026 21:48 | 51 | 7.85 |
| 10/16/2026 21:48 | 49 | 7.85 |
| 10/16/2026 21:48 | 80 | 7.86 |
| 10/16/2026 21:48 | 11 | 7.88 |
| 10/16/2026 21:48 | 21 | 7.88 |
| 10/16/2026 21:48 | 11 | 7.89 |
| 10/16/2026 21:48 | 16 | 7.89 |
| 10/16/2026 21:48 | 16 | 7.90 |
| 10/16/2026 21:48 | 27 | 7.90 |
| 10/16/2026 21:48 | 27 | 7.90 |
| 10/16/2026 21:48 | 100 | 7.98 |
| 10/16/2026 21:48 | 33 | 7.93 |
| 10/16/2026 21:48 | 100 | 7.93 |
| 10/16/2026 21:48 | 20 | 7.99 |
| 10/16/2026 21:48 | 80 | 7.99 |
| 10/16/2026 21:48 | 100 | 7.99 |
| 10/16/2026 21:48 | 20 | 7.98 |
| 10/16/2026 21:48 | 80 | 7.98 |
| 10/16/2026 21:48 | 200 | 7.97 |
| 10/16/2026 21:48 | 120 | 7.95 |
| 10/16/2026 21:48 | 83 | 7.94 |
| 10/16/2026 21:48 | 80 | 7.95 |
| 10/16/2026 21:48 | 200 | 7.94 |
| 10/16/2026 21:48 | 26 | 7.88 |
| 10/16/2026 21:48 | 1 | 7.88 |
| 10/16/2026 21:48 | 2 | 7.86 |
| 10/16/2026 21:48 | 100 | 7.77 |
| 10/16/2026 21:48 | 26 | 7.68 |
| 10/16/2026 21:48 | 200 | 7.68 |
| 10/16/2026 21:48 | 50 | 7.59 |
| 10/16/2026 21:48 | 46 | 7.59 |
| 10/16/2026 21:48 | 50 | 7.585 |
| 10/16/2026 21:48 | 15 | 7.57 |
| 10/16/2026 21:48 | 4 | 7.59 |
| 10/16/2026 21:48 | 100 | 7.58 |
| 10/16/2026 21:48 | 48 | 7.58 |
| 10/16/2026 21:48 | 45 | 7.58 |
| 10/16/2026 21:48 | 52 | 7.57 |
| 10/16/2026 21:48 | 50 | 7.55 |
| 10/16/2026 21:48 | 5 | 7.54 |
| 10/16/2026 21:47 | 20 | 7.38 |
| 10/16/2026 21:47 | 100 | 7.35 |
| 10/16/2026 21:47 | 726 | 7.35 |
| 10/16/2026 21:47 | 19880 | 7.35 |
| 10/16/2026 21:47 | 6149 | 7.35 |
| 10/16/2026 21:47 | 8698 | 7.35 |
| 10/16/2026 21:47 | 5180 | 7.35 |
| 10/16/2026 21:47 | 2 | 7.37 |
| 10/16/2026 21:47 | 2 | 7.37 |
| 10/16/2026 21:47 | 15 | 7.40 |
| 10/16/2026 21:47 | 15 | 7.40 |
| 10/16/2026 21:47 | 100 | 7.40 |
| 10/16/2026 21:47 | 7 | 7.42 |
| 10/16/2026 21:47 | 100 | 7.44 |
| 10/16/2026 21:47 | 100 | 7.50 |
| 10/16/2026 21:47 | 7 | 7.55 |
| 10/16/2026 21:47 | 5 | 7.55 |
| 10/16/2026 21:47 | 100 | 7.55 |
| 10/16/2026 21:47 | 100 | 7.63 |
| 10/16/2026 21:46 | 8 | 7.58 |
| 10/16/2026 21:46 | 100 | 7.59 |
| 10/16/2026 21:46 | 100 | 7.55 |
| 10/16/2026 21:46 | 100 | 7.55 |
| 10/16/2026 21:46 | 1 | 7.50 |
| 10/16/2026 21:46 | 100 | 7.50 |
| 10/16/2026 21:46 | 19 | 7.50 |
| 10/16/2026 21:46 | 100 | 7.51 |
| 10/16/2026 21:46 | 100 | 7.52 |
| 10/16/2026 21:46 | 100 | 7.57 |
| 10/16/2026 21:46 | 100 | 7.51 |
| 10/16/2026 21:46 | 200 | 7.51 |
| 10/16/2026 21:46 | 300 | 7.51 |
| 10/16/2026 21:46 | 41 | 7.64 |
| 10/16/2026 21:46 | 59 | 7.64 |
| 10/16/2026 21:46 | 41 | 7.64 |
| 10/16/2026 21:46 | 59 | 7.64 |
| 10/16/2026 21:46 | 1 | 7.58 |
| 10/16/2026 21:46 | 100 | 7.58 |
| 10/16/2026 21:46 | 100 | 7.65 |
| 10/16/2026 21:46 | 100 | 7.59 |
| 10/16/2026 21:46 | 16 | 7.59 |
| 10/16/2026 21:46 | 100 | 7.66 |
| 10/16/2026 21:46 | 100 | 7.60 |
| 10/16/2026 21:46 | 1 | 7.60 |
| 10/16/2026 21:46 | 330 | 7.60 |
| 10/16/2026 21:46 | 1 | 7.61 |
| 10/16/2026 21:46 | 75 | 7.71 |
| 10/16/2026 21:46 | 25 | 7.71 |
| 10/16/2026 21:46 | 100 | 7.71 |
| 10/16/2026 21:46 | 100 | 7.66 |
| 10/16/2026 21:46 | 82 | 7.67 |
| 10/16/2026 21:46 | 727 | 7.68 |
| 10/16/2026 21:46 | 100 | 7.72 |
| 10/16/2026 21:46 | 1 | 7.67 |
| 10/16/2026 21:46 | 100 | 7.67 |
| 10/16/2026 21:46 | 766 | 7.69 |
| 10/16/2026 21:46 | 100 | 7.69 |
| 10/16/2026 21:46 | 100 | 7.74 |
| 10/16/2026 21:46 | 2 | 7.69 |
| 10/16/2026 21:46 | 200 | 7.69 |
| 10/16/2026 21:46 | 100 | 7.70 |
| 10/16/2026 21:46 | 200 | 7.75 |
| 10/16/2026 21:46 | 2 | 7.70 |
| 10/16/2026 21:46 | 1 | 7.70 |
| 10/16/2026 21:46 | 200 | 7.70 |
| 10/16/2026 21:46 | 200 | 7.75 |
| 10/16/2026 21:46 | 200 | 7.75 |
| 10/16/2026 21:46 | 135 | 7.72 |
| 10/16/2026 21:46 | 100 | 7.73 |
| 10/16/2026 21:46 | 557 | 7.73 |
| 10/16/2026 21:46 | 2 | 7.73 |
| 10/16/2026 21:46 | 4 | 7.74 |
| 10/16/2026 21:46 | 5 | 7.80 |
| 10/16/2026 21:46 | 300 | 7.76 |
| 10/16/2026 21:46 | 3 | 7.76 |
| 10/16/2026 21:46 | 100 | 7.76 |
| 10/16/2026 21:46 | 100 | 7.76 |
| 10/16/2026 21:46 | 100 | 7.77 |
| 10/16/2026 21:46 | 100 | 7.77 |
| 10/16/2026 21:46 | 100 | 7.80 |
| 10/16/2026 21:46 | 200 | 7.76 |
| 10/16/2026 21:46 | 200 | 7.76 |
| 10/16/2026 21:46 | 200 | 7.76 |
| 10/16/2026 21:46 | 100 | 7.77 |
| 10/16/2026 21:46 | 92 | 7.78 |
| 10/16/2026 21:46 | 40 | 7.78 |
| 10/16/2026 21:46 | 18 | 7.78 |
| 10/16/2026 21:46 | 21 | 7.78 |
| 10/16/2026 21:46 | 15 | 7.78 |
| 10/16/2026 21:46 | 100 | 7.79 |
| 10/16/2026 21:46 | 60 | 7.90 |
| 10/16/2026 21:46 | 47 | 7.92 |
| 10/16/2026 21:46 | 53 | 7.92 |
| 10/16/2026 21:46 | 47 | 7.92 |
| 10/16/2026 21:46 | 100 | 7.92 |
| 10/16/2026 21:46 | 100 | 7.92 |
| 10/16/2026 21:46 | 100 | 7.92 |
| 10/16/2026 21:46 | 100 | 7.92 |
| 10/16/2026 21:46 | 100 | 7.92 |
| 10/16/2026 21:46 | 100 | 7.92 |
| 10/16/2026 21:46 | 100 | 7.92 |
| 10/16/2026 21:46 | 100 | 7.92 |
| 10/16/2026 21:46 | 100 | 7.92 |
| 10/16/2026 21:46 | 100 | 7.92 |
| 10/16/2026 21:46 | 48 | 7.92 |
| 10/16/2026 21:46 | 152 | 7.92 |
| 10/16/2026 21:46 | 100 | 7.93 |
| 10/16/2026 21:46 | 40 | 7.92 |
| 10/16/2026 21:46 | 100 | 7.92 |
| 10/16/2026 21:46 | 100 | 7.81 |
| 10/16/2026 21:46 | 100 | 7.76 |
| 10/16/2026 21:46 | 300 | 7.76 |
| 10/16/2026 21:46 | 100 | 7.76 |
| 10/16/2026 21:46 | 100 | 7.76 |
| 10/16/2026 21:46 | 100 | 7.77 |
| 10/16/2026 21:46 | 100 | 7.77 |
| 10/16/2026 21:46 | 100 | 7.85 |
| 10/16/2026 21:46 | 3 | 7.87 |
| 10/16/2026 21:46 | 200 | 7.88 |
| 10/16/2026 21:46 | 100 | 7.92 |
| 10/16/2026 21:46 | 300 | 7.92 |
| 10/16/2026 21:46 | 100 | 7.93 |
| 10/16/2026 21:46 | 35 | 8.07 |
| 10/16/2026 21:46 | 9 | 8.05 |
| 10/16/2026 21:46 | 1 | 8.05 |
| 10/16/2026 21:46 | 55 | 8.05 |
| 10/16/2026 21:45 | 35 | 8.07 |
| 10/16/2026 21:45 | 15 | 8.07 |
| 10/16/2026 21:45 | 50 | 8.06 |
| 10/16/2026 21:43 | 50 | 8.07 |
| 10/16/2026 21:43 | 50 | 8.06 |
| 10/16/2026 21:40 | 82 | 8.08 |
| 10/16/2026 21:40 | 18 | 8.07 |
| 10/16/2026 21:38 | 100 | 8.05 |
| 10/16/2026 21:34 | 27 | 7.98 |
| 10/16/2026 21:34 | 24 | 7.98 |
| 10/16/2026 21:34 | 11 | 7.98 |
| 10/16/2026 21:34 | 35 | 7.98 |
| 10/16/2026 21:34 | 20 | 8.01 |
| 10/16/2026 21:34 | 41 | 8.00 |
| 10/16/2026 21:34 | 59 | 8.00 |
| 10/16/2026 21:32 | 1 | 8.04 |
| 10/16/2026 21:30 | 23 | 8.00 |
| 10/16/2026 21:29 | 72 | 8.00 |
| 10/16/2026 21:28 | 25 | 8.03 |
| 10/16/2026 21:28 | 24 | 8.03 |
| 10/16/2026 21:28 | 9 | 8.03 |
| 10/16/2026 21:28 | 25 | 8.03 |
| 10/16/2026 21:28 | 100 | 7.99 |
| 10/16/2026 21:27 | 15 | 8.02 |
| 10/16/2026 21:27 | 14 | 8.01 |
| 10/16/2026 21:27 | 9 | 8.01 |
| 10/16/2026 21:27 | 100 | 8.05 |
| 10/16/2026 21:27 | 66 | 8.06 |
| 10/16/2026 21:27 | 5 | 8.10 |
| 10/16/2026 21:27 | 5 | 8.10 |
| 10/16/2026 21:27 | 68 | 8.22 |
| 10/16/2026 21:27 | 32 | 8.13 |
| 10/16/2026 21:25 | 5 | 8.05 |
| 10/16/2026 21:24 | 68 | 8.13 |
| 10/16/2026 21:24 | 24 | 8.10 |
| 10/16/2026 21:24 | 8 | 8.10 |
| 10/16/2026 21:21 | 92 | 8.10 |
| 10/16/2026 21:21 | 8 | 8.09 |
| 10/16/2026 21:20 | 3 | 8.09 |
| 10/16/2026 21:18 | 100 | 8.09 |
| 10/16/2026 21:15 | 20 | 8.04 |
| 10/16/2026 21:15 | 100 | 8.04 |
| 10/16/2026 21:15 | 100 | 8.03 |
| 10/16/2026 21:12 | 100 | 8.02 |
| 10/16/2026 21:09 | 50 | 8.02 |
| 10/16/2026 21:09 | 50 | 7.99 |
| 10/16/2026 21:09 | 100 | 7.90 |
| 10/16/2026 21:09 | 100 | 7.90 |
| 10/16/2026 21:06 | 100 | 7.92 |
| 10/16/2026 21:03 | 100 | 8.02 |
| 10/16/2026 21:00 | 100 | 8.02 |
| 10/16/2026 20:43 | 880 | 8.02 |
| 10/16/2026 20:43 | 20 | 8.02 |
| 10/16/2026 20:43 | 100 | 8.02 |
| 10/16/2026 20:38 | 67 | 7.935 |
| 10/16/2026 20:38 | 10 | 7.935 |
| 10/16/2026 20:37 | 1 | 7.95 |
| 10/16/2026 20:37 | 4 | 7.95 |
| 10/16/2026 20:37 | 95 | 7.95 |
| 10/16/2026 20:37 | 5 | 7.95 |
| 10/16/2026 20:37 | 100 | 7.93 |
| 10/16/2026 20:36 | 47 | 7.85 |
| 10/16/2026 20:36 | 2 | 7.86 |
| 10/16/2026 20:35 | 49 | 7.86 |
| 10/16/2026 20:35 | 49 | 7.86 |
| 10/16/2026 20:33 | 100 | 7.955 |
| 10/16/2026 20:33 | 38 | 7.92 |
| 10/16/2026 20:21 | 4 | 7.96 |
| 10/16/2026 20:21 | 100 | 7.99 |
| 10/16/2026 20:21 | 7 | 7.99 |
| 10/16/2026 20:21 | 43 | 7.99 |
| 10/16/2026 20:21 | 57 | 7.99 |
| 10/16/2026 20:21 | 5 | 7.92 |
| 10/16/2026 20:19 | 100 | 7.925 |
| 10/16/2026 19:59 | 4 | 7.99 |
| 10/16/2026 19:13 | 100 | 8.025 |
| 10/16/2026 19:13 | 100 | 8.025 |
| 10/16/2026 19:10 | 40 | 8.00 |
| 10/16/2026 19:09 | 100 | 8.065 |
| 10/16/2026 18:44 | 1 | 8.15 |
| 10/16/2026 18:36 | 100 | 8.085 |
| 10/16/2026 18:33 | 243 | 8.05 |
| 10/16/2026 18:33 | 74 | 8.05 |
| 10/16/2026 18:22 | 58 | 8.06 |
| 10/16/2026 18:20 | 1 | 8.06 |
| 10/16/2026 18:14 | 68 | 8.05 |
| 10/16/2026 18:12 | 13 | 8.05 |
| 10/16/2026 18:12 | 100 | 8.11 |
| 10/16/2026 18:03 | 3 | 8.06 |
| 10/16/2026 17:59 | 6 | 8.06 |
| 10/16/2026 17:46 | 61 | 8.07 |
| 10/16/2026 17:39 | 1 | 8.06 |
| 10/16/2026 17:32 | 2 | 8.05 |
| 10/16/2026 17:24 | 1 | 8.01 |
| 10/16/2026 17:17 | 1 | 8.10 |
| 10/16/2026 17:16 | 1 | 7.98 |
| 10/16/2026 16:58 | 194 | 8.10 |
| 10/16/2026 16:56 | 3 | 8.10 |
| 10/16/2026 16:50 | 3 | 8.10 |
| 10/16/2026 16:46 | 1 | 8.09 |
| 10/16/2026 16:46 | 1 | 8.25 |
| 10/16/2026 16:30 | 1 | 8.035 |
| 10/16/2026 15:52 | 8 | 8.25 |
| 10/16/2026 15:52 | 92 | 8.25 |
| 10/16/2026 15:52 | 165 | 8.25 |
| 10/16/2026 15:52 | 100 | 8.25 |
| 10/16/2026 15:48 | 134 | 8.25 |
| 10/16/2026 15:44 | 1 | 8.15 |
| 10/16/2026 15:43 | 100 | 8.24 |
| 10/16/2026 15:43 | 8 | 8.21 |
| 10/16/2026 15:43 | 4 | 8.21 |
| 10/16/2026 15:43 | 96 | 8.21 |
| 10/16/2026 15:43 | 4 | 8.23 |
| 10/16/2026 15:43 | 6 | 8.23 |
| 10/16/2026 15:30 | 576 | 8.29 |