Large gap with delayed quotes
|
Last quote
12/20/2024 -
17:36:36
|
Bid
12/20/2024 -
17:30:00
|
Bid Volume |
Ask
12/20/2024 -
17:30:00
|
Ask Volume |
|---|---|---|---|---|
|
15.245
-0.325
(
-2.09% )
|
15.29
|
719 |
15.30
|
4,911 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 12/20/2024 17:35 | 8522743 | 15.245 |
| 12/20/2024 17:29 | 794 | 15.295 |
| 12/20/2024 17:29 | 2786 | 15.295 |
| 12/20/2024 17:29 | 280 | 15.30 |
| 12/20/2024 17:28 | 886 | 15.305 |
| 12/20/2024 17:28 | 2099 | 15.305 |
| 12/20/2024 17:28 | 496 | 15.30 |
| 12/20/2024 17:28 | 962 | 15.30 |
| 12/20/2024 17:28 | 2208 | 15.30 |
| 12/20/2024 17:28 | 2789 | 15.30 |
| 12/20/2024 17:28 | 1103 | 15.295 |
| 12/20/2024 17:28 | 1416 | 15.295 |
| 12/20/2024 17:28 | 258 | 15.30 |
| 12/20/2024 17:27 | 736 | 15.30 |
| 12/20/2024 17:27 | 1771 | 15.30 |
| 12/20/2024 17:27 | 900 | 15.30 |
| 12/20/2024 17:27 | 1101 | 15.295 |
| 12/20/2024 17:27 | 5322 | 15.29 |
| 12/20/2024 17:27 | 1010 | 15.29 |
| 12/20/2024 17:27 | 330 | 15.28 |
| 12/20/2024 17:27 | 1745 | 15.285 |
| 12/20/2024 17:26 | 1745 | 15.285 |
| 12/20/2024 17:26 | 755 | 15.285 |
| 12/20/2024 17:26 | 2500 | 15.28 |
| 12/20/2024 17:26 | 636 | 15.285 |
| 12/20/2024 17:25 | 392 | 15.285 |
| 12/20/2024 17:25 | 583 | 15.28 |
| 12/20/2024 17:25 | 225 | 15.28 |
| 12/20/2024 17:25 | 225 | 15.28 |
| 12/20/2024 17:25 | 225 | 15.28 |
| 12/20/2024 17:25 | 454 | 15.28 |
| 12/20/2024 17:25 | 2000 | 15.28 |
| 12/20/2024 17:25 | 1860 | 15.28 |
| 12/20/2024 17:25 | 241 | 15.28 |
| 12/20/2024 17:25 | 2198 | 15.28 |
| 12/20/2024 17:25 | 2198 | 15.28 |
| 12/20/2024 17:25 | 2000 | 15.28 |
| 12/20/2024 17:25 | 970 | 15.28 |
| 12/20/2024 17:25 | 27 | 15.28 |
| 12/20/2024 17:25 | 551 | 15.275 |
| 12/20/2024 17:25 | 1548 | 15.275 |
| 12/20/2024 17:25 | 206 | 15.275 |
| 12/20/2024 17:25 | 585 | 15.275 |
| 12/20/2024 17:25 | 1683 | 15.27 |
| 12/20/2024 17:25 | 4000 | 15.27 |
| 12/20/2024 17:25 | 87 | 15.27 |
| 12/20/2024 17:25 | 2815 | 15.27 |
| 12/20/2024 17:24 | 300 | 15.265 |
| 12/20/2024 17:24 | 720 | 15.27 |
| 12/20/2024 17:24 | 149 | 15.275 |
| 12/20/2024 17:24 | 1443 | 15.27 |
| 12/20/2024 17:24 | 345 | 15.27 |
| 12/20/2024 17:24 | 682 | 15.265 |
| 12/20/2024 17:24 | 2623 | 15.265 |
| 12/20/2024 17:24 | 97 | 15.265 |
| 12/20/2024 17:24 | 19 | 15.265 |
| 12/20/2024 17:24 | 27 | 15.265 |
| 12/20/2024 17:24 | 22 | 15.265 |
| 12/20/2024 17:24 | 70 | 15.265 |
| 12/20/2024 17:24 | 95 | 15.265 |
| 12/20/2024 17:24 | 70 | 15.265 |
| 12/20/2024 17:24 | 95 | 15.265 |
| 12/20/2024 17:24 | 165 | 15.265 |
| 12/20/2024 17:23 | 1517 | 15.265 |
| 12/20/2024 17:23 | 2037 | 15.27 |
| 12/20/2024 17:23 | 1908 | 15.27 |
| 12/20/2024 17:22 | 773 | 15.27 |
| 12/20/2024 17:22 | 551 | 15.265 |
| 12/20/2024 17:22 | 158 | 15.265 |
| 12/20/2024 17:22 | 830 | 15.26 |
| 12/20/2024 17:22 | 4273 | 15.26 |
| 12/20/2024 17:22 | 13 | 15.255 |
| 12/20/2024 17:22 | 28 | 15.255 |
| 12/20/2024 17:22 | 56 | 15.255 |
| 12/20/2024 17:22 | 321 | 15.255 |
| 12/20/2024 17:22 | 138 | 15.255 |
| 12/20/2024 17:22 | 919 | 15.255 |
| 12/20/2024 17:22 | 398 | 15.255 |
| 12/20/2024 17:22 | 463 | 15.26 |
| 12/20/2024 17:21 | 1450 | 15.255 |
| 12/20/2024 17:21 | 1745 | 15.26 |
| 12/20/2024 17:21 | 2500 | 15.26 |
| 12/20/2024 17:20 | 2219 | 15.265 |
| 12/20/2024 17:20 | 221 | 15.27 |
| 12/20/2024 17:20 | 329 | 15.27 |
| 12/20/2024 17:19 | 271 | 15.27 |
| 12/20/2024 17:19 | 3000 | 15.27 |
| 12/20/2024 17:19 | 84 | 15.275 |
| 12/20/2024 17:19 | 329 | 15.275 |
| 12/20/2024 17:19 | 385 | 15.275 |
| 12/20/2024 17:19 | 288 | 15.275 |
| 12/20/2024 17:19 | 621 | 15.275 |
| 12/20/2024 17:19 | 337 | 15.27 |
| 12/20/2024 17:19 | 1997 | 15.275 |
| 12/20/2024 17:19 | 329 | 15.275 |
| 12/20/2024 17:19 | 936 | 15.275 |
| 12/20/2024 17:19 | 655 | 15.275 |
| 12/20/2024 17:18 | 1961 | 15.275 |
| 12/20/2024 17:18 | 3395 | 15.275 |
| 12/20/2024 17:17 | 1885 | 15.27 |
| 12/20/2024 17:17 | 2057 | 15.275 |
| 12/20/2024 17:17 | 1886 | 15.275 |
| 12/20/2024 17:17 | 315 | 15.275 |
| 12/20/2024 17:17 | 247 | 15.275 |
| 12/20/2024 17:17 | 34 | 15.27 |
| 12/20/2024 17:17 | 2200 | 15.27 |
| 12/20/2024 17:17 | 650 | 15.27 |
| 12/20/2024 17:16 | 312 | 15.265 |
| 12/20/2024 17:16 | 200 | 15.265 |
| 12/20/2024 17:16 | 15 | 15.265 |
| 12/20/2024 17:16 | 891 | 15.265 |
| 12/20/2024 17:16 | 830 | 15.265 |
| 12/20/2024 17:16 | 51 | 15.265 |
| 12/20/2024 17:16 | 24 | 15.265 |
| 12/20/2024 17:16 | 111 | 15.265 |
| 12/20/2024 17:16 | 80 | 15.265 |
| 12/20/2024 17:16 | 858 | 15.265 |
| 12/20/2024 17:16 | 311 | 15.265 |
| 12/20/2024 17:16 | 5000 | 15.265 |
| 12/20/2024 17:16 | 230 | 15.265 |
| 12/20/2024 17:16 | 2508 | 15.265 |
| 12/20/2024 17:16 | 500 | 15.265 |
| 12/20/2024 17:16 | 1532 | 15.27 |
| 12/20/2024 17:16 | 954 | 15.27 |
| 12/20/2024 17:16 | 957 | 15.27 |
| 12/20/2024 17:16 | 862 | 15.27 |
| 12/20/2024 17:16 | 442 | 15.27 |
| 12/20/2024 17:15 | 502 | 15.27 |
| 12/20/2024 17:15 | 869 | 15.27 |
| 12/20/2024 17:15 | 731 | 15.275 |
| 12/20/2024 17:15 | 271 | 15.275 |
| 12/20/2024 17:15 | 315 | 15.275 |
| 12/20/2024 17:15 | 1408 | 15.275 |
| 12/20/2024 17:15 | 1209 | 15.275 |
| 12/20/2024 17:14 | 469 | 15.275 |
| 12/20/2024 17:14 | 217 | 15.275 |
| 12/20/2024 17:14 | 187 | 15.275 |
| 12/20/2024 17:14 | 2874 | 15.27 |
| 12/20/2024 17:14 | 856 | 15.275 |
| 12/20/2024 17:14 | 1258 | 15.275 |
| 12/20/2024 17:14 | 653 | 15.275 |
| 12/20/2024 17:14 | 1799 | 15.28 |
| 12/20/2024 17:14 | 342 | 15.275 |
| 12/20/2024 17:14 | 487 | 15.275 |
| 12/20/2024 17:14 | 3786 | 15.28 |
| 12/20/2024 17:14 | 355 | 15.275 |
| 12/20/2024 17:14 | 1 | 15.28 |
| 12/20/2024 17:14 | 2038 | 15.28 |
| 12/20/2024 17:14 | 3468 | 15.28 |
| 12/20/2024 17:14 | 526 | 15.275 |
| 12/20/2024 17:14 | 185 | 15.275 |
| 12/20/2024 17:13 | 4000 | 15.27 |
| 12/20/2024 17:12 | 1724 | 15.27 |
| 12/20/2024 17:12 | 114 | 15.27 |
| 12/20/2024 17:12 | 375 | 15.27 |
| 12/20/2024 17:12 | 2047 | 15.27 |
| 12/20/2024 17:12 | 661 | 15.27 |
| 12/20/2024 17:11 | 1372 | 15.265 |
| 12/20/2024 17:11 | 1343 | 15.265 |
| 12/20/2024 17:10 | 2095 | 15.265 |
| 12/20/2024 17:10 | 853 | 15.265 |
| 12/20/2024 17:09 | 100 | 15.26 |
| 12/20/2024 17:09 | 1836 | 15.265 |
| 12/20/2024 17:09 | 578 | 15.265 |
| 12/20/2024 17:09 | 150 | 15.26 |
| 12/20/2024 17:09 | 354 | 15.26 |
| 12/20/2024 17:09 | 1712 | 15.26 |
| 12/20/2024 17:08 | 3526 | 15.26 |
| 12/20/2024 17:08 | 267 | 15.265 |
| 12/20/2024 17:08 | 191 | 15.265 |
| 12/20/2024 17:07 | 490 | 15.265 |
| 12/20/2024 17:07 | 1416 | 15.26 |
| 12/20/2024 17:06 | 1701 | 15.265 |
| 12/20/2024 17:06 | 354 | 15.27 |
| 12/20/2024 17:06 | 1706 | 15.275 |
| 12/20/2024 17:06 | 1344 | 15.275 |
| 12/20/2024 17:05 | 210 | 15.275 |
| 12/20/2024 17:05 | 114 | 15.275 |
| 12/20/2024 17:05 | 30 | 15.27 |
| 12/20/2024 17:05 | 108 | 15.27 |
| 12/20/2024 17:05 | 16 | 15.27 |
| 12/20/2024 17:05 | 3552 | 15.27 |
| 12/20/2024 17:05 | 112 | 15.27 |
| 12/20/2024 17:05 | 1001 | 15.27 |
| 12/20/2024 17:04 | 1249 | 15.27 |
| 12/20/2024 17:03 | 696 | 15.27 |
| 12/20/2024 17:03 | 149 | 15.27 |
| 12/20/2024 17:03 | 155 | 15.27 |
| 12/20/2024 17:03 | 1709 | 15.275 |
| 12/20/2024 17:03 | 361 | 15.275 |
| 12/20/2024 17:03 | 1678 | 15.275 |
| 12/20/2024 17:03 | 1164 | 15.27 |
| 12/20/2024 17:02 | 3849 | 15.27 |
| 12/20/2024 17:02 | 418 | 15.27 |
| 12/20/2024 17:02 | 799 | 15.27 |
| 12/20/2024 17:02 | 502 | 15.27 |
| 12/20/2024 17:02 | 122 | 15.27 |
| 12/20/2024 17:02 | 175 | 15.27 |
| 12/20/2024 17:02 | 74 | 15.27 |
| 12/20/2024 17:02 | 3318 | 15.27 |
| 12/20/2024 17:02 | 1421 | 15.27 |
| 12/20/2024 17:01 | 1309 | 15.26 |
| 12/20/2024 17:00 | 874 | 15.26 |
| 12/20/2024 17:00 | 721 | 15.265 |
| 12/20/2024 17:00 | 1825 | 15.27 |
| 12/20/2024 17:00 | 107 | 15.27 |
| 12/20/2024 17:00 | 129 | 15.27 |
| 12/20/2024 17:00 | 804 | 15.27 |
| 12/20/2024 17:00 | 1914 | 15.265 |
| 12/20/2024 17:00 | 25 | 15.265 |
| 12/20/2024 17:00 | 20 | 15.265 |
| 12/20/2024 17:00 | 399 | 15.26 |
| 12/20/2024 16:59 | 1040 | 15.255 |
| 12/20/2024 16:59 | 500 | 15.255 |
| 12/20/2024 16:59 | 500 | 15.255 |
| 12/20/2024 16:59 | 1000 | 15.25 |
| 12/20/2024 16:58 | 556 | 15.255 |
| 12/20/2024 16:57 | 319 | 15.25 |
| 12/20/2024 16:57 | 57 | 15.25 |
| 12/20/2024 16:57 | 1055 | 15.25 |
| 12/20/2024 16:57 | 159 | 15.25 |
| 12/20/2024 16:57 | 203 | 15.25 |
| 12/20/2024 16:57 | 311 | 15.25 |
| 12/20/2024 16:57 | 257 | 15.245 |
| 12/20/2024 16:57 | 1699 | 15.245 |
| 12/20/2024 16:57 | 57 | 15.24 |
| 12/20/2024 16:57 | 61 | 15.24 |
| 12/20/2024 16:57 | 274 | 15.24 |
| 12/20/2024 16:57 | 1252 | 15.23 |
| 12/20/2024 16:57 | 9361 | 15.235 |
| 12/20/2024 16:57 | 4387 | 15.24 |
| 12/20/2024 16:57 | 1640 | 15.25 |
| 12/20/2024 16:56 | 315 | 15.25 |
| 12/20/2024 16:56 | 558 | 15.25 |
| 12/20/2024 16:56 | 1300 | 15.25 |
| 12/20/2024 16:56 | 4250 | 15.25 |
| 12/20/2024 16:56 | 1577 | 15.25 |
| 12/20/2024 16:56 | 186 | 15.25 |
| 12/20/2024 16:56 | 123 | 15.25 |
| 12/20/2024 16:56 | 611 | 15.25 |
| 12/20/2024 16:56 | 985 | 15.25 |
| 12/20/2024 16:56 | 1124 | 15.25 |
| 12/20/2024 16:56 | 2054 | 15.245 |
| 12/20/2024 16:55 | 139 | 15.245 |
| 12/20/2024 16:55 | 22 | 15.245 |
| 12/20/2024 16:55 | 276 | 15.245 |
| 12/20/2024 16:55 | 1248 | 15.24 |
| 12/20/2024 16:55 | 545 | 15.24 |
| 12/20/2024 16:55 | 378 | 15.24 |
| 12/20/2024 16:54 | 380 | 15.24 |
| 12/20/2024 16:54 | 200 | 15.24 |
| 12/20/2024 16:54 | 1339 | 15.24 |
| 12/20/2024 16:53 | 1476 | 15.24 |
| 12/20/2024 16:53 | 87 | 15.24 |
| 12/20/2024 16:53 | 555 | 15.24 |
| 12/20/2024 16:53 | 131 | 15.24 |
| 12/20/2024 16:52 | 1027 | 15.245 |
| 12/20/2024 16:52 | 40 | 15.245 |
| 12/20/2024 16:52 | 619 | 15.245 |
| 12/20/2024 16:52 | 153 | 15.245 |
| 12/20/2024 16:52 | 1319 | 15.24 |
| 12/20/2024 16:51 | 1367 | 15.245 |
| 12/20/2024 16:51 | 1434 | 15.245 |
| 12/20/2024 16:50 | 2627 | 15.245 |
| 12/20/2024 16:49 | 1099 | 15.24 |
| 12/20/2024 16:49 | 1668 | 15.24 |
| 12/20/2024 16:49 | 2538 | 15.24 |
| 12/20/2024 16:49 | 2354 | 15.24 |
| 12/20/2024 16:49 | 2322 | 15.24 |
| 12/20/2024 16:48 | 185 | 15.24 |
| 12/20/2024 16:48 | 1164 | 15.245 |
| 12/20/2024 16:47 | 2944 | 15.245 |
| 12/20/2024 16:47 | 620 | 15.25 |
| 12/20/2024 16:47 | 2102 | 15.25 |
| 12/20/2024 16:47 | 1977 | 15.25 |
| 12/20/2024 16:47 | 1806 | 15.25 |
| 12/20/2024 16:46 | 1802 | 15.25 |
| 12/20/2024 16:46 | 1324 | 15.25 |
| 12/20/2024 16:45 | 926 | 15.245 |
| 12/20/2024 16:45 | 182 | 15.245 |
| 12/20/2024 16:45 | 1944 | 15.245 |
| 12/20/2024 16:45 | 507 | 15.25 |
| 12/20/2024 16:45 | 340 | 15.25 |
| 12/20/2024 16:45 | 219 | 15.25 |
| 12/20/2024 16:45 | 154 | 15.25 |
| 12/20/2024 16:45 | 1586 | 15.25 |
| 12/20/2024 16:43 | 2447 | 15.255 |
| 12/20/2024 16:43 | 570 | 15.255 |
| 12/20/2024 16:43 | 305 | 15.25 |
| 12/20/2024 16:43 | 467 | 15.25 |
| 12/20/2024 16:42 | 1920 | 15.245 |
| 12/20/2024 16:42 | 329 | 15.245 |
| 12/20/2024 16:42 | 2683 | 15.25 |
| 12/20/2024 16:42 | 1310 | 15.25 |
| 12/20/2024 16:42 | 1 | 15.25 |
| 12/20/2024 16:42 | 1 | 15.25 |
| 12/20/2024 16:42 | 1 | 15.25 |
| 12/20/2024 16:42 | 107 | 15.26 |
| 12/20/2024 16:42 | 1 | 15.25 |
| 12/20/2024 16:42 | 1 | 15.25 |
| 12/20/2024 16:42 | 1 | 15.25 |
| 12/20/2024 16:42 | 1004 | 15.255 |
| 12/20/2024 16:42 | 1078 | 15.255 |
| 12/20/2024 16:42 | 5947 | 15.26 |
| 12/20/2024 16:42 | 1745 | 15.255 |
| 12/20/2024 16:41 | 733 | 15.25 |
| 12/20/2024 16:41 | 1115 | 15.25 |
| 12/20/2024 16:41 | 642 | 15.255 |
| 12/20/2024 16:41 | 3979 | 15.255 |
| 12/20/2024 16:41 | 239 | 15.255 |
| 12/20/2024 16:41 | 282 | 15.255 |
| 12/20/2024 16:41 | 1378 | 15.255 |
| 12/20/2024 16:41 | 3288 | 15.25 |
| 12/20/2024 16:41 | 2000 | 15.25 |
| 12/20/2024 16:41 | 2000 | 15.25 |
| 12/20/2024 16:41 | 132 | 15.25 |
| 12/20/2024 16:41 | 1820 | 15.25 |
| 12/20/2024 16:41 | 47 | 15.25 |
| 12/20/2024 16:41 | 50 | 15.25 |
| 12/20/2024 16:41 | 35 | 15.25 |
| 12/20/2024 16:41 | 8489 | 15.255 |
| 12/20/2024 16:41 | 6668 | 15.26 |
| 12/20/2024 16:41 | 5919 | 15.265 |
| 12/20/2024 16:41 | 322 | 15.275 |
| 12/20/2024 16:41 | 1393 | 15.275 |
| 12/20/2024 16:41 | 418 | 15.275 |
| 12/20/2024 16:41 | 2473 | 15.275 |
| 12/20/2024 16:40 | 1620 | 15.275 |
| 12/20/2024 16:40 | 24 | 15.27 |
| 12/20/2024 16:39 | 7545 | 15.28 |
| 12/20/2024 16:39 | 1694 | 15.285 |
| 12/20/2024 16:39 | 1476 | 15.285 |
| 12/20/2024 16:38 | 1742 | 15.285 |
| 12/20/2024 16:38 | 853 | 15.28 |
| 12/20/2024 16:37 | 19 | 15.285 |
| 12/20/2024 16:37 | 826 | 15.29 |
| 12/20/2024 16:37 | 1963 | 15.29 |
| 12/20/2024 16:37 | 330 | 15.295 |
| 12/20/2024 16:37 | 210 | 15.295 |
| 12/20/2024 16:37 | 1346 | 15.295 |
| 12/20/2024 16:37 | 461 | 15.295 |
| 12/20/2024 16:37 | 489 | 15.295 |
| 12/20/2024 16:36 | 1668 | 15.295 |
| 12/20/2024 16:36 | 486 | 15.295 |