Large gap with delayed quotes
|
Last quote
07/01/2025
-
18:09:14
|
Bid
07/01/2025 -
18:09:46
|
Bid Volume |
Ask
07/01/2025 -
18:09:46
|
Ask Volume |
|---|---|---|---|---|
|
50.10
+0.92
(
+1.87% )
|
50.08
|
400 |
50.13
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/01/2025 12:09 | 2 | 50.09 |
| 07/01/2025 12:09 | 100 | 50.10 |
| 07/01/2025 12:09 | 1 | 50.09 |
| 07/01/2025 12:09 | 3 | 50.09 |
| 07/01/2025 12:09 | 100 | 50.10 |
| 07/01/2025 12:09 | 100 | 50.095 |
| 07/01/2025 12:09 | 40 | 50.0336 |
| 07/01/2025 12:09 | 37 | 49.994 |
| 07/01/2025 12:09 | 100 | 50.07 |
| 07/01/2025 12:09 | 2 | 50.09 |
| 07/01/2025 12:09 | 9 | 50.09 |
| 07/01/2025 12:09 | 10 | 50.09 |
| 07/01/2025 12:08 | 400 | 50.065 |
| 07/01/2025 12:08 | 100 | 50.065 |
| 07/01/2025 12:08 | 25 | 50.065 |
| 07/01/2025 12:08 | 25 | 50.065 |
| 07/01/2025 12:08 | 25 | 50.065 |
| 07/01/2025 12:08 | 25 | 50.065 |
| 07/01/2025 12:08 | 100 | 50.065 |
| 07/01/2025 12:08 | 200 | 50.065 |
| 07/01/2025 12:08 | 50 | 50.065 |
| 07/01/2025 12:08 | 50 | 50.065 |
| 07/01/2025 12:08 | 24 | 50.0652 |
| 07/01/2025 12:08 | 20 | 50.0648 |
| 07/01/2025 12:08 | 400 | 50.065 |
| 07/01/2025 12:08 | 25 | 50.065 |
| 07/01/2025 12:08 | 400 | 50.065 |
| 07/01/2025 12:08 | 25 | 50.065 |
| 07/01/2025 12:08 | 50 | 50.065 |
| 07/01/2025 12:08 | 50 | 50.065 |
| 07/01/2025 12:08 | 100 | 50.065 |
| 07/01/2025 12:08 | 100 | 50.065 |
| 07/01/2025 12:08 | 100 | 50.065 |
| 07/01/2025 12:08 | 100 | 50.065 |
| 07/01/2025 12:08 | 100 | 50.065 |
| 07/01/2025 12:08 | 200 | 50.065 |
| 07/01/2025 12:08 | 13 | 50.04 |
| 07/01/2025 12:08 | 40 | 50.0093 |
| 07/01/2025 12:08 | 38 | 50.07 |
| 07/01/2025 12:08 | 25 | 50.07 |
| 07/01/2025 12:08 | 12 | 50.07 |
| 07/01/2025 12:08 | 94 | 50.07 |
| 07/01/2025 12:08 | 3 | 50.06 |
| 07/01/2025 12:08 | 3 | 50.06 |
| 07/01/2025 12:08 | 7 | 50.06 |
| 07/01/2025 12:08 | 20 | 50.0348 |
| 07/01/2025 12:08 | 20 | 50.0262 |
| 07/01/2025 12:08 | 64 | 50.06 |
| 07/01/2025 12:08 | 100 | 50.06 |
| 07/01/2025 12:08 | 65 | 50.06 |
| 07/01/2025 12:08 | 35 | 50.06 |
| 07/01/2025 12:08 | 3 | 50.06 |
| 07/01/2025 12:08 | 59 | 50.05 |
| 07/01/2025 12:08 | 4 | 50.06 |
| 07/01/2025 12:08 | 5 | 50.06 |
| 07/01/2025 12:08 | 12 | 50.05 |
| 07/01/2025 12:08 | 1 | 50.05 |
| 07/01/2025 12:08 | 5 | 50.05 |
| 07/01/2025 12:08 | 21 | 50.04 |
| 07/01/2025 12:08 | 13 | 50.04 |
| 07/01/2025 12:08 | 37 | 50.02 |
| 07/01/2025 12:08 | 59 | 50.02 |
| 07/01/2025 12:08 | 33 | 50.02 |
| 07/01/2025 12:08 | 10 | 50.03 |
| 07/01/2025 12:08 | 70 | 50.07 |
| 07/01/2025 12:08 | 47 | 49.9992 |
| 07/01/2025 12:07 | 34 | 50.03 |
| 07/01/2025 12:07 | 10 | 50.03 |
| 07/01/2025 12:07 | 90 | 50.03 |
| 07/01/2025 12:07 | 169 | 50.03 |
| 07/01/2025 12:07 | 15 | 50.03 |
| 07/01/2025 12:07 | 100 | 50.03 |
| 07/01/2025 12:07 | 45 | 50.03 |
| 07/01/2025 12:07 | 54 | 50.01 |
| 07/01/2025 12:07 | 100 | 50.03 |
| 07/01/2025 12:07 | 41 | 49.991 |
| 07/01/2025 12:07 | 255 | 50.03 |
| 07/01/2025 12:07 | 20 | 50.009 |
| 07/01/2025 12:07 | 153 | 49.99 |
| 07/01/2025 12:07 | 100 | 50.03 |
| 07/01/2025 12:07 | 120 | 50.03 |
| 07/01/2025 12:07 | 20 | 50.0202 |
| 07/01/2025 12:07 | 20 | 50.0293 |
| 07/01/2025 12:07 | 100 | 50.01 |
| 07/01/2025 12:07 | 2 | 50.00 |
| 07/01/2025 12:07 | 100 | 50.01 |
| 07/01/2025 12:07 | 2 | 50.00 |
| 07/01/2025 12:07 | 100 | 50.01 |
| 07/01/2025 12:07 | 5 | 50.00 |
| 07/01/2025 12:07 | 40 | 50.01 |
| 07/01/2025 12:07 | 10 | 50.00 |
| 07/01/2025 12:07 | 19 | 50.01 |
| 07/01/2025 12:07 | 5 | 50.02 |
| 07/01/2025 12:07 | 190 | 50.00 |
| 07/01/2025 12:07 | 50 | 50.01 |
| 07/01/2025 12:07 | 100 | 50.00 |
| 07/01/2025 12:07 | 100 | 50.00 |
| 07/01/2025 12:07 | 5 | 50.01 |
| 07/01/2025 12:07 | 10 | 50.02 |
| 07/01/2025 12:07 | 13 | 50.02 |
| 07/01/2025 12:07 | 5 | 50.02 |
| 07/01/2025 12:07 | 10 | 50.02 |
| 07/01/2025 12:07 | 10 | 50.02 |
| 07/01/2025 12:07 | 19 | 50.02 |
| 07/01/2025 12:07 | 14 | 50.01 |
| 07/01/2025 12:07 | 14 | 50.01 |
| 07/01/2025 12:07 | 5 | 50.01 |
| 07/01/2025 12:07 | 19 | 50.02 |
| 07/01/2025 12:07 | 13 | 50.02 |
| 07/01/2025 12:07 | 13 | 50.02 |
| 07/01/2025 12:07 | 100 | 50.01 |
| 07/01/2025 12:07 | 100 | 50.01 |
| 07/01/2025 12:07 | 49 | 50.02 |
| 07/01/2025 12:07 | 14 | 50.01 |
| 07/01/2025 12:07 | 12 | 50.01 |
| 07/01/2025 12:07 | 1 | 50.02 |
| 07/01/2025 12:07 | 13 | 50.02 |
| 07/01/2025 12:07 | 50 | 50.02 |
| 07/01/2025 12:07 | 10 | 50.035 |
| 07/01/2025 12:07 | 3 | 50.02 |
| 07/01/2025 12:07 | 120 | 50.05 |
| 07/01/2025 12:07 | 100 | 50.05 |
| 07/01/2025 12:07 | 20 | 50.0074 |
| 07/01/2025 12:07 | 20 | 50.0031 |
| 07/01/2025 12:07 | 120 | 50.05 |
| 07/01/2025 12:07 | 38 | 50.03 |
| 07/01/2025 12:07 | 10 | 50.03 |
| 07/01/2025 12:07 | 38 | 50.03 |
| 07/01/2025 12:07 | 38 | 50.03 |
| 07/01/2025 12:07 | 25 | 50.02 |
| 07/01/2025 12:07 | 25 | 50.02 |
| 07/01/2025 12:07 | 14 | 50.03 |
| 07/01/2025 12:07 | 24 | 50.03 |
| 07/01/2025 12:07 | 35 | 50.02 |
| 07/01/2025 12:07 | 100 | 50.035 |
| 07/01/2025 12:07 | 38 | 50.03 |
| 07/01/2025 12:07 | 38 | 50.03 |
| 07/01/2025 12:07 | 11 | 50.02 |
| 07/01/2025 12:07 | 9 | 50.02 |
| 07/01/2025 12:07 | 30 | 50.02 |
| 07/01/2025 12:07 | 10 | 50.02 |
| 07/01/2025 12:07 | 15 | 50.02 |
| 07/01/2025 12:07 | 100 | 50.02 |
| 07/01/2025 12:07 | 10 | 50.02 |
| 07/01/2025 12:07 | 5 | 50.02 |
| 07/01/2025 12:07 | 50 | 50.01 |
| 07/01/2025 12:07 | 50 | 50.03 |
| 07/01/2025 12:07 | 50 | 50.01 |
| 07/01/2025 12:07 | 50 | 50.03 |
| 07/01/2025 12:07 | 50 | 50.03 |
| 07/01/2025 12:07 | 50 | 50.03 |
| 07/01/2025 12:07 | 200 | 50.02 |
| 07/01/2025 12:07 | 100 | 50.03 |
| 07/01/2025 12:07 | 100 | 50.02 |
| 07/01/2025 12:07 | 4 | 50.02 |
| 07/01/2025 12:07 | 9 | 50.02 |
| 07/01/2025 12:07 | 1 | 50.02 |
| 07/01/2025 12:07 | 15 | 50.02 |
| 07/01/2025 12:07 | 146 | 50.02 |
| 07/01/2025 12:07 | 54 | 50.02 |
| 07/01/2025 12:07 | 2 | 50.01 |
| 07/01/2025 12:07 | 2 | 50.01 |
| 07/01/2025 12:07 | 20 | 50.02 |
| 07/01/2025 12:07 | 1 | 50.01 |
| 07/01/2025 12:07 | 1 | 50.01 |
| 07/01/2025 12:07 | 4 | 50.02 |
| 07/01/2025 12:07 | 100 | 50.02 |
| 07/01/2025 12:07 | 100 | 50.01 |
| 07/01/2025 12:07 | 200 | 49.98 |
| 07/01/2025 12:07 | 40 | 50.02 |
| 07/01/2025 12:07 | 15 | 49.7904 |
| 07/01/2025 12:07 | 17 | 49.7904 |
| 07/01/2025 12:07 | 16 | 49.7904 |
| 07/01/2025 12:07 | 4 | 49.99 |
| 07/01/2025 12:07 | 38 | 49.9675 |
| 07/01/2025 12:07 | 1 | 49.9544 |
| 07/01/2025 12:07 | 10 | 49.9664 |
| 07/01/2025 12:07 | 11 | 49.7855 |
| 07/01/2025 12:07 | 100 | 49.98 |
| 07/01/2025 12:07 | 100 | 49.98 |
| 07/01/2025 12:07 | 14 | 50.02 |
| 07/01/2025 12:06 | 44 | 49.9645 |
| 07/01/2025 12:06 | 15 | 49.9401 |
| 07/01/2025 12:06 | 10 | 50.0105 |
| 07/01/2025 12:06 | 120 | 49.8903 |
| 07/01/2025 12:06 | 25 | 49.98 |
| 07/01/2025 12:06 | 21 | 49.98 |
| 07/01/2025 12:06 | 4 | 49.98 |
| 07/01/2025 12:06 | 25 | 49.98 |
| 07/01/2025 12:06 | 20 | 49.9832 |
| 07/01/2025 12:06 | 50 | 49.98 |
| 07/01/2025 12:06 | 50 | 49.98 |
| 07/01/2025 12:06 | 7 | 50.00 |
| 07/01/2025 12:06 | 100 | 49.98 |
| 07/01/2025 12:06 | 100 | 49.98 |
| 07/01/2025 12:06 | 7 | 50.00 |
| 07/01/2025 12:06 | 150 | 50.00 |
| 07/01/2025 12:06 | 1 | 50.00 |
| 07/01/2025 12:06 | 10 | 50.00 |
| 07/01/2025 12:06 | 100 | 49.98 |
| 07/01/2025 12:06 | 100 | 49.98 |
| 07/01/2025 12:06 | 100 | 49.98 |
| 07/01/2025 12:06 | 100 | 49.98 |
| 07/01/2025 12:06 | 9 | 49.98 |
| 07/01/2025 12:06 | 20 | 49.9811 |
| 07/01/2025 12:06 | 20 | 49.9704 |
| 07/01/2025 12:06 | 3 | 49.99 |
| 07/01/2025 12:06 | 20 | 49.9684 |
| 07/01/2025 12:06 | 100 | 49.98 |
| 07/01/2025 12:06 | 5 | 49.99 |
| 07/01/2025 12:06 | 27 | 49.98 |
| 07/01/2025 12:06 | 100 | 49.99 |
| 07/01/2025 12:06 | 309 | 49.99 |
| 07/01/2025 12:06 | 91 | 49.99 |
| 07/01/2025 12:06 | 36 | 49.97 |
| 07/01/2025 12:06 | 100 | 49.98 |
| 07/01/2025 12:06 | 100 | 49.98 |
| 07/01/2025 12:06 | 1 | 49.98 |
| 07/01/2025 12:06 | 200 | 49.97 |
| 07/01/2025 12:06 | 100 | 49.98 |
| 07/01/2025 12:06 | 1 | 49.98 |
| 07/01/2025 12:06 | 20 | 49.97 |
| 07/01/2025 12:06 | 100 | 49.98 |
| 07/01/2025 12:06 | 18 | 49.96 |
| 07/01/2025 12:06 | 100 | 49.975 |
| 07/01/2025 12:06 | 100 | 49.98 |
| 07/01/2025 12:06 | 100 | 49.975 |
| 07/01/2025 12:06 | 100 | 49.97 |
| 07/01/2025 12:06 | 100 | 49.9575 |
| 07/01/2025 12:06 | 100 | 49.9508 |
| 07/01/2025 12:06 | 10 | 49.955 |
| 07/01/2025 12:06 | 100 | 49.955 |
| 07/01/2025 12:06 | 40 | 49.9423 |
| 07/01/2025 12:06 | 100 | 49.955 |
| 07/01/2025 12:06 | 100 | 49.98 |
| 07/01/2025 12:06 | 25 | 49.98 |
| 07/01/2025 12:06 | 5 | 49.96 |
| 07/01/2025 12:06 | 25 | 49.98 |
| 07/01/2025 12:06 | 100 | 49.99 |
| 07/01/2025 12:06 | 100 | 49.99 |
| 07/01/2025 12:06 | 8 | 49.99 |
| 07/01/2025 12:06 | 100 | 49.98 |
| 07/01/2025 12:06 | 65 | 49.97 |
| 07/01/2025 12:06 | 10 | 49.97 |
| 07/01/2025 12:06 | 46 | 49.93 |
| 07/01/2025 12:06 | 23 | 49.94 |
| 07/01/2025 12:06 | 100 | 49.9899 |
| 07/01/2025 12:06 | 10 | 49.95 |
| 07/01/2025 12:06 | 1 | 49.96 |
| 07/01/2025 12:06 | 14 | 49.96 |
| 07/01/2025 12:06 | 100 | 49.99 |
| 07/01/2025 12:06 | 20 | 49.96 |
| 07/01/2025 12:06 | 2 | 49.95 |
| 07/01/2025 12:06 | 12 | 49.93 |
| 07/01/2025 12:06 | 49 | 49.9284 |
| 07/01/2025 12:06 | 100 | 49.945 |
| 07/01/2025 12:06 | 21 | 49.9281 |
| 07/01/2025 12:06 | 20 | 49.9302 |
| 07/01/2025 12:06 | 327 | 49.945 |
| 07/01/2025 12:06 | 100 | 49.945 |
| 07/01/2025 12:05 | 100 | 49.7554 |
| 07/01/2025 12:05 | 80 | 49.90 |
| 07/01/2025 12:05 | 19 | 49.92 |
| 07/01/2025 12:05 | 10 | 49.8411 |
| 07/01/2025 12:05 | 20 | 49.945 |
| 07/01/2025 12:05 | 10 | 49.945 |
| 07/01/2025 12:05 | 1 | 49.7545 |
| 07/01/2025 12:05 | 16 | 49.7545 |
| 07/01/2025 12:05 | 21 | 49.90 |
| 07/01/2025 12:05 | 3 | 49.90 |
| 07/01/2025 12:05 | 6 | 49.90 |
| 07/01/2025 12:05 | 175 | 49.90 |
| 07/01/2025 12:05 | 12 | 49.90 |
| 07/01/2025 12:05 | 39 | 49.9288 |
| 07/01/2025 12:05 | 10 | 49.95 |
| 07/01/2025 12:05 | 100 | 49.7523 |
| 07/01/2025 12:05 | 13 | 49.90 |
| 07/01/2025 12:05 | 13 | 49.90 |
| 07/01/2025 12:05 | 10 | 49.95 |
| 07/01/2025 12:05 | 100 | 49.94 |
| 07/01/2025 12:05 | 11 | 49.7512 |
| 07/01/2025 12:05 | 10 | 49.945 |
| 07/01/2025 12:05 | 39 | 49.9193 |
| 07/01/2025 12:05 | 64 | 49.945 |
| 07/01/2025 12:05 | 10 | 49.935 |
| 07/01/2025 12:05 | 30 | 49.9769 |
| 07/01/2025 12:05 | 1 | 49.9769 |
| 07/01/2025 12:04 | 10 | 49.935 |
| 07/01/2025 12:04 | 100 | 49.91 |
| 07/01/2025 12:04 | 40 | 49.89 |
| 07/01/2025 12:04 | 11 | 49.7377 |
| 07/01/2025 12:04 | 10 | 49.935 |
| 07/01/2025 12:04 | 290 | 49.935 |
| 07/01/2025 12:04 | 10 | 49.94 |
| 07/01/2025 12:04 | 62 | 49.8988 |
| 07/01/2025 12:04 | 7 | 49.94 |
| 07/01/2025 12:04 | 23 | 49.9316 |
| 07/01/2025 12:04 | 10 | 49.94 |
| 07/01/2025 12:04 | 339 | 49.94 |
| 07/01/2025 12:04 | 3 | 49.94 |
| 07/01/2025 12:04 | 10 | 49.94 |
| 07/01/2025 12:04 | 20 | 49.9296 |
| 07/01/2025 12:04 | 166 | 49.91 |
| 07/01/2025 12:04 | 33 | 49.91 |
| 07/01/2025 12:04 | 2 | 49.93 |
| 07/01/2025 12:04 | 22 | 49.90 |
| 07/01/2025 12:04 | 24 | 49.93 |
| 07/01/2025 12:04 | 10 | 49.93 |
| 07/01/2025 12:04 | 35 | 49.93 |
| 07/01/2025 12:04 | 60 | 49.93 |
| 07/01/2025 12:04 | 38 | 49.93 |
| 07/01/2025 12:04 | 38 | 49.93 |
| 07/01/2025 12:04 | 35 | 49.93 |
| 07/01/2025 12:04 | 35 | 49.93 |
| 07/01/2025 12:04 | 35 | 49.93 |
| 07/01/2025 12:04 | 20 | 49.928 |
| 07/01/2025 12:04 | 20 | 49.9229 |
| 07/01/2025 12:04 | 3 | 49.93 |
| 07/01/2025 12:04 | 84 | 49.95 |
| 07/01/2025 12:04 | 120 | 49.94 |
| 07/01/2025 12:04 | 104 | 49.94 |
| 07/01/2025 12:04 | 300 | 49.93 |
| 07/01/2025 12:04 | 300 | 49.93 |
| 07/01/2025 12:04 | 204 | 49.93 |
| 07/01/2025 12:04 | 13 | 49.93 |
| 07/01/2025 12:04 | 13 | 49.93 |
| 07/01/2025 12:04 | 13 | 49.93 |
| 07/01/2025 12:04 | 272 | 49.93 |
| 07/01/2025 12:04 | 100 | 49.92 |