Large gap with delayed quotes
|
Last quote
07/01/2025
-
21:57:03
|
Bid
07/01/2025 -
21:57:10
|
Bid Volume |
Ask
07/01/2025 -
21:57:10
|
Ask Volume |
|---|---|---|---|---|
|
42.04
+0.44
(
+1.06% )
|
42.03
|
100 |
42.05
|
300 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/01/2025 15:57 | 14 | 42.05 |
| 07/01/2025 15:57 | 22 | 42.05 |
| 07/01/2025 15:57 | 8 | 42.04 |
| 07/01/2025 15:57 | 449 | 42.05 |
| 07/01/2025 15:57 | 7 | 42.04 |
| 07/01/2025 15:56 | 1 | 42.04 |
| 07/01/2025 15:56 | 1 | 42.04 |
| 07/01/2025 15:56 | 24 | 42.044 |
| 07/01/2025 15:56 | 14 | 42.0393 |
| 07/01/2025 15:56 | 2 | 42.04 |
| 07/01/2025 15:56 | 22 | 42.04 |
| 07/01/2025 15:56 | 54 | 42.04 |
| 07/01/2025 15:56 | 100 | 42.04 |
| 07/01/2025 15:56 | 1 | 42.04 |
| 07/01/2025 15:56 | 8 | 42.04 |
| 07/01/2025 15:56 | 13 | 42.04 |
| 07/01/2025 15:56 | 100 | 42.04 |
| 07/01/2025 15:56 | 25 | 42.0451 |
| 07/01/2025 15:56 | 24 | 42.0402 |
| 07/01/2025 15:56 | 100 | 42.04 |
| 07/01/2025 15:56 | 2 | 42.03 |
| 07/01/2025 15:56 | 8 | 42.04 |
| 07/01/2025 15:56 | 10 | 42.035 |
| 07/01/2025 15:56 | 13 | 42.04 |
| 07/01/2025 15:56 | 5 | 42.04 |
| 07/01/2025 15:56 | 1 | 42.04 |
| 07/01/2025 15:56 | 18 | 42.03 |
| 07/01/2025 15:56 | 18 | 42.03 |
| 07/01/2025 15:56 | 100 | 42.04 |
| 07/01/2025 15:56 | 18 | 42.03 |
| 07/01/2025 15:56 | 73 | 42.04 |
| 07/01/2025 15:56 | 265 | 42.04 |
| 07/01/2025 15:56 | 116 | 42.03 |
| 07/01/2025 15:56 | 64 | 42.0362 |
| 07/01/2025 15:56 | 37 | 42.0393 |
| 07/01/2025 15:56 | 113 | 42.025 |
| 07/01/2025 15:56 | 100 | 42.025 |
| 07/01/2025 15:56 | 3 | 42.025 |
| 07/01/2025 15:56 | 5 | 42.025 |
| 07/01/2025 15:56 | 2 | 42.01 |
| 07/01/2025 15:56 | 100 | 42.025 |
| 07/01/2025 15:56 | 100 | 42.025 |
| 07/01/2025 15:56 | 105 | 42.025 |
| 07/01/2025 15:56 | 200 | 42.025 |
| 07/01/2025 15:56 | 35 | 42.02 |
| 07/01/2025 15:56 | 37 | 42.02 |
| 07/01/2025 15:56 | 33 | 42.02 |
| 07/01/2025 15:56 | 100 | 42.01 |
| 07/01/2025 15:56 | 17 | 42.01 |
| 07/01/2025 15:56 | 83 | 42.02 |
| 07/01/2025 15:56 | 200 | 42.025 |
| 07/01/2025 15:56 | 100 | 42.025 |
| 07/01/2025 15:56 | 14 | 42.025 |
| 07/01/2025 15:56 | 100 | 42.025 |
| 07/01/2025 15:56 | 100 | 42.02 |
| 07/01/2025 15:56 | 600 | 42.02 |
| 07/01/2025 15:56 | 1 | 42.04 |
| 07/01/2025 15:56 | 5 | 42.04 |
| 07/01/2025 15:56 | 100 | 42.03 |
| 07/01/2025 15:56 | 2 | 42.04 |
| 07/01/2025 15:56 | 16 | 42.04 |
| 07/01/2025 15:56 | 13 | 42.0451 |
| 07/01/2025 15:56 | 44 | 42.03 |
| 07/01/2025 15:56 | 50 | 42.03 |
| 07/01/2025 15:56 | 6 | 42.03 |
| 07/01/2025 15:56 | 98 | 42.05 |
| 07/01/2025 15:56 | 2 | 42.04 |
| 07/01/2025 15:56 | 99 | 42.04 |
| 07/01/2025 15:56 | 1 | 42.035 |
| 07/01/2025 15:56 | 4 | 42.035 |
| 07/01/2025 15:56 | 39 | 42.05 |
| 07/01/2025 15:56 | 40 | 42.05 |
| 07/01/2025 15:56 | 100 | 42.05 |
| 07/01/2025 15:56 | 60 | 42.05 |
| 07/01/2025 15:56 | 200 | 42.04 |
| 07/01/2025 15:56 | 1 | 42.035 |
| 07/01/2025 15:56 | 1 | 42.04 |
| 07/01/2025 15:56 | 99 | 42.035 |
| 07/01/2025 15:56 | 18 | 42.0315 |
| 07/01/2025 15:56 | 100 | 42.03 |
| 07/01/2025 15:56 | 5 | 42.03 |
| 07/01/2025 15:56 | 100 | 42.03 |
| 07/01/2025 15:56 | 3 | 42.03 |
| 07/01/2025 15:56 | 200 | 42.03 |
| 07/01/2025 15:56 | 100 | 42.03 |
| 07/01/2025 15:56 | 2 | 42.03 |
| 07/01/2025 15:56 | 1 | 42.03 |
| 07/01/2025 15:56 | 1 | 42.025 |
| 07/01/2025 15:56 | 100 | 42.03 |
| 07/01/2025 15:56 | 1 | 42.025 |
| 07/01/2025 15:56 | 250 | 42.03 |
| 07/01/2025 15:56 | 4 | 42.03 |
| 07/01/2025 15:56 | 12 | 42.03 |
| 07/01/2025 15:56 | 4 | 42.03 |
| 07/01/2025 15:56 | 4 | 42.03 |
| 07/01/2025 15:56 | 2 | 42.03 |
| 07/01/2025 15:56 | 100 | 42.03 |
| 07/01/2025 15:56 | 2 | 42.03 |
| 07/01/2025 15:56 | 22 | 42.03 |
| 07/01/2025 15:56 | 169 | 42.03 |
| 07/01/2025 15:56 | 2 | 42.03 |
| 07/01/2025 15:56 | 140 | 42.04 |
| 07/01/2025 15:56 | 100 | 42.04 |
| 07/01/2025 15:56 | 100 | 42.04 |
| 07/01/2025 15:56 | 2 | 42.04 |
| 07/01/2025 15:56 | 133 | 42.04 |
| 07/01/2025 15:56 | 5 | 42.04 |
| 07/01/2025 15:56 | 26 | 42.04 |
| 07/01/2025 15:56 | 365 | 42.04 |
| 07/01/2025 15:56 | 2 | 42.04 |
| 07/01/2025 15:56 | 2 | 42.06 |
| 07/01/2025 15:56 | 100 | 42.06 |
| 07/01/2025 15:56 | 100 | 42.06 |
| 07/01/2025 15:56 | 14 | 42.0686 |
| 07/01/2025 15:56 | 6 | 42.0532 |
| 07/01/2025 15:56 | 1 | 42.08 |
| 07/01/2025 15:55 | 100 | 42.07 |
| 07/01/2025 15:55 | 200 | 42.07 |
| 07/01/2025 15:55 | 200 | 42.06 |
| 07/01/2025 15:55 | 2 | 42.06 |
| 07/01/2025 15:55 | 100 | 42.06 |
| 07/01/2025 15:55 | 108 | 42.04 |
| 07/01/2025 15:55 | 4 | 42.04 |
| 07/01/2025 15:55 | 200 | 42.06 |
| 07/01/2025 15:55 | 73 | 42.0584 |
| 07/01/2025 15:55 | 5 | 42.08 |
| 07/01/2025 15:55 | 100 | 42.0505 |
| 07/01/2025 15:55 | 11 | 42.0476 |
| 07/01/2025 15:55 | 2 | 42.06 |
| 07/01/2025 15:55 | 66 | 42.0481 |
| 07/01/2025 15:55 | 28 | 42.06 |
| 07/01/2025 15:55 | 100 | 42.06 |
| 07/01/2025 15:55 | 20 | 42.0517 |
| 07/01/2025 15:55 | 100 | 42.06 |
| 07/01/2025 15:55 | 100 | 42.065 |
| 07/01/2025 15:55 | 202 | 42.07 |
| 07/01/2025 15:55 | 198 | 42.065 |
| 07/01/2025 15:55 | 2 | 42.065 |
| 07/01/2025 15:55 | 31 | 42.0435 |
| 07/01/2025 15:55 | 24 | 42.0456 |
| 07/01/2025 15:55 | 2 | 42.065 |
| 07/01/2025 15:55 | 2 | 42.065 |
| 07/01/2025 15:55 | 2 | 42.065 |
| 07/01/2025 15:55 | 2 | 42.065 |
| 07/01/2025 15:55 | 2 | 42.0625 |
| 07/01/2025 15:55 | 24 | 42.0493 |
| 07/01/2025 15:55 | 61 | 42.07 |
| 07/01/2025 15:55 | 39 | 42.07 |
| 07/01/2025 15:55 | 75 | 42.07 |
| 07/01/2025 15:55 | 25 | 42.065 |
| 07/01/2025 15:55 | 50 | 42.07 |
| 07/01/2025 15:55 | 50 | 42.07 |
| 07/01/2025 15:55 | 200 | 42.065 |
| 07/01/2025 15:55 | 99 | 42.05 |
| 07/01/2025 15:55 | 1 | 42.05 |
| 07/01/2025 15:55 | 24 | 42.05 |
| 07/01/2025 15:55 | 1 | 42.04 |
| 07/01/2025 15:55 | 5 | 42.05 |
| 07/01/2025 15:55 | 1 | 42.05 |
| 07/01/2025 15:55 | 100 | 42.05 |
| 07/01/2025 15:55 | 2 | 42.04 |
| 07/01/2025 15:55 | 39 | 42.04 |
| 07/01/2025 15:55 | 39 | 42.04 |
| 07/01/2025 15:55 | 19 | 42.04 |
| 07/01/2025 15:55 | 87 | 42.04 |
| 07/01/2025 15:55 | 192 | 42.04 |
| 07/01/2025 15:55 | 16 | 42.04 |
| 07/01/2025 15:55 | 89 | 42.039 |
| 07/01/2025 15:55 | 9 | 42.0468 |
| 07/01/2025 15:55 | 2 | 42.03 |
| 07/01/2025 15:55 | 2 | 42.02 |
| 07/01/2025 15:55 | 100 | 42.02 |
| 07/01/2025 15:55 | 100 | 42.02 |
| 07/01/2025 15:55 | 100 | 42.02 |
| 07/01/2025 15:55 | 100 | 42.02 |
| 07/01/2025 15:55 | 10 | 42.01 |
| 07/01/2025 15:55 | 75 | 42.01 |
| 07/01/2025 15:55 | 5 | 42.01 |
| 07/01/2025 15:55 | 2 | 42.02 |
| 07/01/2025 15:55 | 6 | 42.02 |
| 07/01/2025 15:55 | 2 | 42.02 |
| 07/01/2025 15:55 | 1 | 42.025 |
| 07/01/2025 15:55 | 102 | 42.02 |
| 07/01/2025 15:55 | 21 | 42.01 |
| 07/01/2025 15:55 | 25 | 42.02 |
| 07/01/2025 15:55 | 140 | 42.02 |
| 07/01/2025 15:54 | 3 | 42.0602 |
| 07/01/2025 15:54 | 9 | 42.0518 |
| 07/01/2025 15:54 | 5 | 42.0532 |
| 07/01/2025 15:54 | 4 | 42.04 |
| 07/01/2025 15:54 | 2 | 42.01 |
| 07/01/2025 15:54 | 100 | 42.06 |
| 07/01/2025 15:54 | 200 | 42.06 |
| 07/01/2025 15:54 | 200 | 42.06 |
| 07/01/2025 15:54 | 41 | 42.0191 |
| 07/01/2025 15:54 | 1 | 42.0525 |
| 07/01/2025 15:54 | 61 | 42.0473 |
| 07/01/2025 15:54 | 1 | 42.0475 |
| 07/01/2025 15:54 | 100 | 42.035 |
| 07/01/2025 15:54 | 156 | 42.035 |
| 07/01/2025 15:54 | 1 | 42.0483 |
| 07/01/2025 15:54 | 100 | 42.035 |
| 07/01/2025 15:54 | 100 | 42.035 |
| 07/01/2025 15:54 | 100 | 42.035 |
| 07/01/2025 15:54 | 2 | 42.01 |
| 07/01/2025 15:54 | 2 | 42.035 |
| 07/01/2025 15:54 | 2 | 42.035 |
| 07/01/2025 15:54 | 2 | 42.035 |
| 07/01/2025 15:54 | 2 | 42.035 |
| 07/01/2025 15:54 | 2 | 42.035 |
| 07/01/2025 15:54 | 2 | 42.035 |
| 07/01/2025 15:54 | 2 | 42.035 |
| 07/01/2025 15:54 | 6 | 42.035 |
| 07/01/2025 15:54 | 100 | 42.035 |
| 07/01/2025 15:54 | 100 | 42.05 |
| 07/01/2025 15:54 | 200 | 42.05 |
| 07/01/2025 15:54 | 200 | 42.05 |
| 07/01/2025 15:54 | 1 | 42.0522 |
| 07/01/2025 15:54 | 10 | 42.02 |
| 07/01/2025 15:54 | 13 | 42.02 |
| 07/01/2025 15:54 | 65 | 42.03 |
| 07/01/2025 15:54 | 100 | 42.03 |
| 07/01/2025 15:54 | 100 | 42.03 |
| 07/01/2025 15:54 | 75 | 42.03 |
| 07/01/2025 15:54 | 25 | 42.03 |
| 07/01/2025 15:54 | 79 | 42.04 |
| 07/01/2025 15:54 | 72 | 42.04 |
| 07/01/2025 15:54 | 1 | 42.06 |
| 07/01/2025 15:54 | 3 | 42.06 |
| 07/01/2025 15:54 | 97 | 42.06 |
| 07/01/2025 15:54 | 21 | 42.04 |
| 07/01/2025 15:54 | 1 | 42.04 |
| 07/01/2025 15:54 | 113 | 42.05 |
| 07/01/2025 15:54 | 1 | 42.05 |
| 07/01/2025 15:54 | 100 | 42.05 |
| 07/01/2025 15:54 | 22 | 42.05 |
| 07/01/2025 15:54 | 1 | 42.05 |
| 07/01/2025 15:54 | 27 | 42.05 |
| 07/01/2025 15:54 | 1 | 42.0557 |
| 07/01/2025 15:54 | 28 | 42.0554 |
| 07/01/2025 15:54 | 2 | 42.075 |
| 07/01/2025 15:54 | 2 | 42.075 |
| 07/01/2025 15:53 | 80 | 42.075 |
| 07/01/2025 15:53 | 20 | 42.06 |
| 07/01/2025 15:53 | 43 | 42.07 |
| 07/01/2025 15:53 | 1 | 42.07 |
| 07/01/2025 15:53 | 100 | 42.07 |
| 07/01/2025 15:53 | 41 | 42.06 |
| 07/01/2025 15:53 | 1 | 42.05 |
| 07/01/2025 15:53 | 4 | 42.05 |
| 07/01/2025 15:53 | 200 | 42.07 |
| 07/01/2025 15:53 | 100 | 42.06 |
| 07/01/2025 15:53 | 14 | 42.0301 |
| 07/01/2025 15:53 | 100 | 42.05 |
| 07/01/2025 15:53 | 100 | 42.05 |
| 07/01/2025 15:53 | 100 | 42.05 |
| 07/01/2025 15:53 | 100 | 42.05 |
| 07/01/2025 15:53 | 53 | 42.0608 |
| 07/01/2025 15:53 | 1 | 42.061 |
| 07/01/2025 15:53 | 2 | 42.05 |
| 07/01/2025 15:53 | 69 | 42.05 |
| 07/01/2025 15:53 | 56 | 42.03 |
| 07/01/2025 15:53 | 11 | 42.03 |
| 07/01/2025 15:53 | 1 | 42.0623 |
| 07/01/2025 15:53 | 7 | 42.05 |
| 07/01/2025 15:53 | 2 | 42.05 |
| 07/01/2025 15:53 | 2 | 42.05 |
| 07/01/2025 15:53 | 100 | 42.05 |
| 07/01/2025 15:53 | 100 | 42.05 |
| 07/01/2025 15:53 | 160 | 42.05 |
| 07/01/2025 15:53 | 2 | 42.06 |
| 07/01/2025 15:53 | 2 | 42.06 |
| 07/01/2025 15:53 | 3 | 42.06 |
| 07/01/2025 15:53 | 50 | 42.06 |
| 07/01/2025 15:53 | 100 | 42.06 |
| 07/01/2025 15:53 | 9 | 42.05 |
| 07/01/2025 15:53 | 67 | 42.05 |
| 07/01/2025 15:53 | 75 | 42.05 |
| 07/01/2025 15:53 | 25 | 42.05 |
| 07/01/2025 15:53 | 19 | 42.05 |
| 07/01/2025 15:53 | 281 | 42.05 |
| 07/01/2025 15:53 | 100 | 42.05 |
| 07/01/2025 15:53 | 22 | 42.05 |
| 07/01/2025 15:53 | 1 | 42.05 |
| 07/01/2025 15:53 | 2 | 42.05 |
| 07/01/2025 15:53 | 100 | 42.05 |
| 07/01/2025 15:53 | 100 | 42.05 |
| 07/01/2025 15:53 | 100 | 42.05 |
| 07/01/2025 15:53 | 100 | 42.085 |
| 07/01/2025 15:53 | 6 | 42.06 |
| 07/01/2025 15:53 | 38 | 42.06 |
| 07/01/2025 15:53 | 100 | 42.06 |
| 07/01/2025 15:53 | 61 | 42.06 |
| 07/01/2025 15:53 | 21 | 42.06 |
| 07/01/2025 15:53 | 21 | 42.06 |
| 07/01/2025 15:53 | 1 | 42.0619 |
| 07/01/2025 15:53 | 1 | 42.09 |
| 07/01/2025 15:53 | 1 | 42.0659 |
| 07/01/2025 15:53 | 24 | 42.0598 |
| 07/01/2025 15:53 | 39 | 42.0512 |
| 07/01/2025 15:53 | 16 | 42.0545 |
| 07/01/2025 15:53 | 32 | 42.0545 |
| 07/01/2025 15:53 | 45 | 42.0545 |
| 07/01/2025 15:53 | 27 | 42.08 |
| 07/01/2025 15:53 | 1 | 42.0633 |
| 07/01/2025 15:53 | 2 | 42.075 |
| 07/01/2025 15:53 | 27 | 42.075 |
| 07/01/2025 15:53 | 27 | 42.075 |
| 07/01/2025 15:53 | 27 | 42.075 |
| 07/01/2025 15:53 | 27 | 42.075 |
| 07/01/2025 15:53 | 27 | 42.075 |
| 07/01/2025 15:53 | 27 | 42.075 |
| 07/01/2025 15:53 | 27 | 42.075 |
| 07/01/2025 15:53 | 27 | 42.075 |
| 07/01/2025 15:53 | 27 | 42.07 |
| 07/01/2025 15:53 | 7 | 42.0502 |
| 07/01/2025 15:53 | 27 | 42.07 |
| 07/01/2025 15:53 | 27 | 42.07 |
| 07/01/2025 15:52 | 11 | 42.062 |
| 07/01/2025 15:52 | 27 | 42.07 |
| 07/01/2025 15:52 | 100 | 42.08 |
| 07/01/2025 15:52 | 200 | 42.08 |
| 07/01/2025 15:52 | 200 | 42.075 |
| 07/01/2025 15:52 | 27 | 42.07 |
| 07/01/2025 15:52 | 5 | 42.075 |
| 07/01/2025 15:52 | 100 | 42.075 |
| 07/01/2025 15:52 | 7 | 42.07 |
| 07/01/2025 15:52 | 14 | 42.07 |
| 07/01/2025 15:52 | 15 | 42.07 |
| 07/01/2025 15:52 | 5 | 42.07 |
| 07/01/2025 15:52 | 27 | 42.07 |
| 07/01/2025 15:52 | 50 | 42.0405 |
| 07/01/2025 15:52 | 2 | 42.075 |
| 07/01/2025 15:52 | 39 | 42.07 |
| 07/01/2025 15:52 | 100 | 42.075 |
| 07/01/2025 15:52 | 1 | 42.07 |
| 07/01/2025 15:52 | 13 | 42.07 |
| 07/01/2025 15:52 | 13 | 42.065 |
| 07/01/2025 15:52 | 13 | 42.065 |
| 07/01/2025 15:52 | 14 | 42.065 |
| 07/01/2025 15:52 | 39 | 42.065 |
| 07/01/2025 15:52 | 100 | 42.06 |
| 07/01/2025 15:52 | 1 | 42.06 |
| 07/01/2025 15:52 | 100 | 42.06 |
| 07/01/2025 15:52 | 100 | 42.06 |
| 07/01/2025 15:52 | 2 | 42.05 |
| 07/01/2025 15:52 | 176 | 42.05 |
| 07/01/2025 15:52 | 2 | 42.05 |
| 07/01/2025 15:52 | 2 | 42.05 |
| 07/01/2025 15:52 | 63 | 42.06 |
| 07/01/2025 15:52 | 4 | 42.05 |
| 07/01/2025 15:52 | 4 | 42.05 |
| 07/01/2025 15:52 | 12 | 42.06 |
| 07/01/2025 15:52 | 100 | 42.05 |
| 07/01/2025 15:52 | 117 | 42.06 |
| 07/01/2025 15:52 | 1 | 42.05 |
| 07/01/2025 15:52 | 117 | 42.05 |
| 07/01/2025 15:52 | 11 | 42.05 |
| 07/01/2025 15:52 | 100 | 42.05 |
| 07/01/2025 15:52 | 100 | 42.05 |
| 07/01/2025 15:52 | 100 | 42.05 |
| 07/01/2025 15:52 | 10 | 42.0401 |
| 07/01/2025 15:52 | 100 | 42.05 |
| 07/01/2025 15:52 | 100 | 42.05 |
| 07/01/2025 15:52 | 6 | 42.05 |
| 07/01/2025 15:52 | 100 | 42.05 |
| 07/01/2025 15:52 | 100 | 42.04 |
| 07/01/2025 15:52 | 74 | 42.04 |
| 07/01/2025 15:52 | 8 | 42.04 |
| 07/01/2025 15:52 | 18 | 42.04 |
| 07/01/2025 15:52 | 20 | 42.04 |
| 07/01/2025 15:52 | 2 | 42.04 |
| 07/01/2025 15:52 | 1 | 42.04 |
| 07/01/2025 15:52 | 66 | 42.04 |
| 07/01/2025 15:52 | 62 | 42.04 |
| 07/01/2025 15:52 | 38 | 42.03 |
| 07/01/2025 15:52 | 131 | 42.04 |
| 07/01/2025 15:52 | 200 | 42.04 |
| 07/01/2025 15:52 | 100 | 42.02 |
| 07/01/2025 15:52 | 100 | 42.02 |
| 07/01/2025 15:52 | 2 | 42.02 |