Large gap with delayed quotes
|
Last quote
11/04/2025
-
17:25:51
|
Bid
11/04/2025 -
17:26:00
|
Bid Volume |
Ask
11/04/2025 -
17:26:00
|
Ask Volume |
|---|---|---|---|---|
|
33.42
-2.70
(
-7.48% )
|
33.35
|
100 |
33.54
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 11/04/2025 11:25 | 25 | 33.42 |
| 11/04/2025 11:25 | 25 | 33.42 |
| 11/04/2025 11:25 | 25 | 33.42 |
| 11/04/2025 11:25 | 25 | 33.42 |
| 11/04/2025 11:25 | 300 | 33.5308 |
| 11/04/2025 11:25 | 25 | 33.42 |
| 11/04/2025 11:25 | 25 | 33.42 |
| 11/04/2025 11:25 | 100 | 33.42 |
| 11/04/2025 11:25 | 1 | 33.475 |
| 11/04/2025 11:25 | 4 | 33.5329 |
| 11/04/2025 11:25 | 21 | 33.6784 |
| 11/04/2025 11:25 | 14 | 33.475 |
| 11/04/2025 11:25 | 11 | 33.5327 |
| 11/04/2025 11:25 | 9 | 33.4918 |
| 11/04/2025 11:25 | 49 | 33.475 |
| 11/04/2025 11:25 | 11 | 33.42 |
| 11/04/2025 11:25 | 86 | 33.42 |
| 11/04/2025 11:25 | 400 | 33.475 |
| 11/04/2025 11:25 | 7 | 33.54 |
| 11/04/2025 11:25 | 600 | 33.483 |
| 11/04/2025 11:25 | 5 | 33.4463 |
| 11/04/2025 11:25 | 4 | 33.554 |
| 11/04/2025 11:25 | 50 | 33.4945 |
| 11/04/2025 11:25 | 15 | 33.5543 |
| 11/04/2025 11:24 | 1 | 33.5399 |
| 11/04/2025 11:24 | 1 | 33.514 |
| 11/04/2025 11:24 | 34 | 33.47 |
| 11/04/2025 11:24 | 1 | 33.47 |
| 11/04/2025 11:24 | 100 | 33.47 |
| 11/04/2025 11:24 | 9 | 33.47 |
| 11/04/2025 11:24 | 2 | 33.5556 |
| 11/04/2025 11:24 | 4 | 33.5581 |
| 11/04/2025 11:24 | 15 | 33.5586 |
| 11/04/2025 11:24 | 1 | 33.512 |
| 11/04/2025 11:24 | 1 | 33.47 |
| 11/04/2025 11:24 | 20 | 33.47 |
| 11/04/2025 11:24 | 60 | 33.47 |
| 11/04/2025 11:24 | 25 | 33.46 |
| 11/04/2025 11:24 | 20 | 33.47 |
| 11/04/2025 11:24 | 13 | 33.47 |
| 11/04/2025 11:24 | 13 | 33.47 |
| 11/04/2025 11:24 | 13 | 33.47 |
| 11/04/2025 11:24 | 15 | 33.6978 |
| 11/04/2025 11:24 | 31 | 33.47 |
| 11/04/2025 11:24 | 100 | 33.45 |
| 11/04/2025 11:24 | 20 | 33.48 |
| 11/04/2025 11:24 | 39 | 33.48 |
| 11/04/2025 11:24 | 3 | 33.48 |
| 11/04/2025 11:24 | 4 | 33.5669 |
| 11/04/2025 11:24 | 17 | 33.48 |
| 11/04/2025 11:24 | 50 | 33.48 |
| 11/04/2025 11:24 | 14 | 33.5674 |
| 11/04/2025 11:24 | 100 | 33.53 |
| 11/04/2025 11:24 | 100 | 33.53 |
| 11/04/2025 11:24 | 100 | 33.53 |
| 11/04/2025 11:24 | 100 | 33.52 |
| 11/04/2025 11:24 | 100 | 33.53 |
| 11/04/2025 11:24 | 100 | 33.52 |
| 11/04/2025 11:24 | 16 | 33.53 |
| 11/04/2025 11:24 | 100 | 33.53 |
| 11/04/2025 11:24 | 1 | 33.46 |
| 11/04/2025 11:24 | 7 | 33.47 |
| 11/04/2025 11:24 | 18 | 33.47 |
| 11/04/2025 11:24 | 25 | 33.51 |
| 11/04/2025 11:24 | 50 | 33.51 |
| 11/04/2025 11:24 | 1 | 33.51 |
| 11/04/2025 11:24 | 15 | 33.51 |
| 11/04/2025 11:24 | 30 | 33.51 |
| 11/04/2025 11:24 | 2 | 33.51 |
| 11/04/2025 11:24 | 1 | 33.50 |
| 11/04/2025 11:24 | 1 | 33.51 |
| 11/04/2025 11:24 | 1 | 33.45 |
| 11/04/2025 11:24 | 7 | 33.51 |
| 11/04/2025 11:24 | 2 | 33.51 |
| 11/04/2025 11:24 | 8 | 33.51 |
| 11/04/2025 11:24 | 9 | 33.51 |
| 11/04/2025 11:24 | 12 | 33.51 |
| 11/04/2025 11:24 | 1 | 33.51 |
| 11/04/2025 11:24 | 30 | 33.51 |
| 11/04/2025 11:24 | 5 | 33.52 |
| 11/04/2025 11:24 | 25 | 33.52 |
| 11/04/2025 11:24 | 7 | 33.52 |
| 11/04/2025 11:24 | 100 | 33.51 |
| 11/04/2025 11:24 | 1 | 33.51 |
| 11/04/2025 11:24 | 11 | 33.51 |
| 11/04/2025 11:24 | 11 | 33.51 |
| 11/04/2025 11:24 | 100 | 33.51 |
| 11/04/2025 11:24 | 5 | 33.51 |
| 11/04/2025 11:24 | 50 | 33.51 |
| 11/04/2025 11:24 | 10 | 33.51 |
| 11/04/2025 11:24 | 50 | 33.51 |
| 11/04/2025 11:24 | 100 | 33.50 |
| 11/04/2025 11:24 | 50 | 33.50 |
| 11/04/2025 11:24 | 40 | 33.51 |
| 11/04/2025 11:24 | 50 | 33.50 |
| 11/04/2025 11:24 | 100 | 33.50 |
| 11/04/2025 11:24 | 1 | 33.51 |
| 11/04/2025 11:24 | 50 | 33.49 |
| 11/04/2025 11:24 | 46 | 33.50 |
| 11/04/2025 11:24 | 77 | 33.50 |
| 11/04/2025 11:24 | 23 | 33.50 |
| 11/04/2025 11:24 | 100 | 33.50 |
| 11/04/2025 11:24 | 20 | 33.51 |
| 11/04/2025 11:24 | 5 | 33.50 |
| 11/04/2025 11:24 | 200 | 33.51 |
| 11/04/2025 11:24 | 100 | 33.51 |
| 11/04/2025 11:24 | 41 | 33.48 |
| 11/04/2025 11:24 | 100 | 33.50 |
| 11/04/2025 11:24 | 100 | 33.49 |
| 11/04/2025 11:24 | 41 | 33.48 |
| 11/04/2025 11:24 | 10 | 33.50 |
| 11/04/2025 11:24 | 10 | 33.50 |
| 11/04/2025 11:24 | 100 | 33.45 |
| 11/04/2025 11:24 | 1 | 33.45 |
| 11/04/2025 11:24 | 100 | 33.45 |
| 11/04/2025 11:24 | 1 | 33.45 |
| 11/04/2025 11:24 | 1 | 33.45 |
| 11/04/2025 11:24 | 1 | 33.45 |
| 11/04/2025 11:24 | 87 | 33.45 |
| 11/04/2025 11:23 | 100 | 33.43 |
| 11/04/2025 11:23 | 100 | 33.43 |
| 11/04/2025 11:23 | 25 | 33.46 |
| 11/04/2025 11:23 | 24 | 33.45 |
| 11/04/2025 11:23 | 100 | 33.45 |
| 11/04/2025 11:23 | 6 | 33.47 |
| 11/04/2025 11:23 | 25 | 33.47 |
| 11/04/2025 11:23 | 25 | 33.47 |
| 11/04/2025 11:23 | 25 | 33.46 |
| 11/04/2025 11:23 | 19 | 33.46 |
| 11/04/2025 11:23 | 70 | 33.46 |
| 11/04/2025 11:23 | 30 | 33.47 |
| 11/04/2025 11:23 | 20 | 33.49 |
| 11/04/2025 11:23 | 100 | 33.47 |
| 11/04/2025 11:23 | 45 | 33.46 |
| 11/04/2025 11:23 | 45 | 33.47 |
| 11/04/2025 11:23 | 10 | 33.47 |
| 11/04/2025 11:23 | 90 | 33.47 |
| 11/04/2025 11:23 | 10 | 33.47 |
| 11/04/2025 11:23 | 100 | 33.47 |
| 11/04/2025 11:23 | 40 | 33.485 |
| 11/04/2025 11:23 | 60 | 33.485 |
| 11/04/2025 11:23 | 50 | 33.50 |
| 11/04/2025 11:23 | 16 | 33.50 |
| 11/04/2025 11:23 | 100 | 33.455 |
| 11/04/2025 11:23 | 100 | 33.455 |
| 11/04/2025 11:23 | 100 | 33.46 |
| 11/04/2025 11:23 | 50 | 33.45 |
| 11/04/2025 11:23 | 25 | 33.48 |
| 11/04/2025 11:23 | 16 | 33.46 |
| 11/04/2025 11:23 | 55 | 33.49 |
| 11/04/2025 11:23 | 100 | 33.50 |
| 11/04/2025 11:23 | 100 | 33.50 |
| 11/04/2025 11:23 | 1 | 33.50 |
| 11/04/2025 11:23 | 1 | 33.50 |
| 11/04/2025 11:23 | 57 | 33.50 |
| 11/04/2025 11:23 | 42 | 33.50 |
| 11/04/2025 11:23 | 1 | 33.50 |
| 11/04/2025 11:23 | 9 | 33.50 |
| 11/04/2025 11:23 | 45 | 33.50 |
| 11/04/2025 11:23 | 79 | 33.50 |
| 11/04/2025 11:23 | 127 | 33.5101 |
| 11/04/2025 11:23 | 503 | 33.5101 |
| 11/04/2025 11:23 | 100 | 33.51 |
| 11/04/2025 11:23 | 100 | 33.51 |
| 11/04/2025 11:23 | 100 | 33.51 |
| 11/04/2025 11:23 | 269 | 33.5201 |
| 11/04/2025 11:23 | 1 | 33.52 |
| 11/04/2025 11:23 | 269 | 33.52 |
| 11/04/2025 11:23 | 1 | 33.52 |
| 11/04/2025 11:23 | 11 | 33.53 |
| 11/04/2025 11:23 | 100 | 33.55 |
| 11/04/2025 11:23 | 100 | 33.56 |
| 11/04/2025 11:23 | 100 | 33.56 |
| 11/04/2025 11:23 | 200 | 33.56 |
| 11/04/2025 11:23 | 8 | 33.56 |
| 11/04/2025 11:23 | 2 | 33.55 |
| 11/04/2025 11:23 | 1 | 33.56 |
| 11/04/2025 11:23 | 56 | 33.56 |
| 11/04/2025 11:23 | 1 | 33.66 |
| 11/04/2025 11:23 | 30 | 33.55 |
| 11/04/2025 11:23 | 3 | 33.55 |
| 11/04/2025 11:23 | 2 | 33.55 |
| 11/04/2025 11:23 | 41 | 33.55 |
| 11/04/2025 11:23 | 20 | 33.55 |
| 11/04/2025 11:23 | 9 | 33.605 |
| 11/04/2025 11:23 | 1 | 33.57 |
| 11/04/2025 11:23 | 29 | 33.56 |
| 11/04/2025 11:23 | 44 | 33.56 |
| 11/04/2025 11:23 | 1 | 33.605 |
| 11/04/2025 11:23 | 2 | 33.56 |
| 11/04/2025 11:23 | 100 | 33.56 |
| 11/04/2025 11:23 | 70 | 33.57 |
| 11/04/2025 11:23 | 15 | 33.57 |
| 11/04/2025 11:23 | 15 | 33.57 |
| 11/04/2025 11:23 | 54 | 33.57 |
| 11/04/2025 11:23 | 2 | 33.59 |
| 11/04/2025 11:23 | 9 | 33.59 |
| 11/04/2025 11:23 | 4 | 33.6578 |
| 11/04/2025 11:23 | 18 | 33.60 |
| 11/04/2025 11:23 | 19 | 33.56 |
| 11/04/2025 11:23 | 31 | 33.56 |
| 11/04/2025 11:23 | 50 | 33.59 |
| 11/04/2025 11:23 | 13 | 33.6596 |
| 11/04/2025 11:23 | 1 | 33.61 |
| 11/04/2025 11:23 | 80 | 33.66 |
| 11/04/2025 11:23 | 20 | 33.655 |
| 11/04/2025 11:23 | 15 | 33.65 |
| 11/04/2025 11:23 | 11 | 33.66 |
| 11/04/2025 11:23 | 100 | 33.65 |
| 11/04/2025 11:23 | 100 | 33.65 |
| 11/04/2025 11:23 | 100 | 33.63 |
| 11/04/2025 11:23 | 100 | 33.62 |
| 11/04/2025 11:23 | 100 | 33.66 |
| 11/04/2025 11:23 | 100 | 33.65 |
| 11/04/2025 11:23 | 20 | 33.63 |
| 11/04/2025 11:23 | 20 | 33.62 |
| 11/04/2025 11:23 | 100 | 33.65 |
| 11/04/2025 11:23 | 9 | 33.65 |
| 11/04/2025 11:23 | 91 | 33.65 |
| 11/04/2025 11:23 | 30 | 33.63 |
| 11/04/2025 11:23 | 29 | 33.64 |
| 11/04/2025 11:23 | 100 | 33.66 |
| 11/04/2025 11:23 | 100 | 33.65 |
| 11/04/2025 11:23 | 71 | 33.65 |
| 11/04/2025 11:23 | 29 | 33.65 |
| 11/04/2025 11:23 | 1 | 33.65 |
| 11/04/2025 11:23 | 25 | 33.64 |
| 11/04/2025 11:23 | 45 | 33.63 |
| 11/04/2025 11:23 | 100 | 33.63 |
| 11/04/2025 11:23 | 30 | 33.61 |
| 11/04/2025 11:23 | 15 | 33.65 |
| 11/04/2025 11:23 | 7 | 33.66 |
| 11/04/2025 11:23 | 100 | 33.66 |
| 11/04/2025 11:23 | 100 | 33.66 |
| 11/04/2025 11:23 | 100 | 33.66 |
| 11/04/2025 11:23 | 5 | 33.66 |
| 11/04/2025 11:23 | 34 | 33.66 |
| 11/04/2025 11:23 | 55 | 33.66 |
| 11/04/2025 11:23 | 45 | 33.66 |
| 11/04/2025 11:23 | 100 | 33.65 |
| 11/04/2025 11:23 | 100 | 33.65 |
| 11/04/2025 11:23 | 100 | 33.65 |
| 11/04/2025 11:23 | 100 | 33.64 |
| 11/04/2025 11:23 | 100 | 33.63 |
| 11/04/2025 11:23 | 110 | 33.61 |
| 11/04/2025 11:23 | 45 | 33.61 |
| 11/04/2025 11:23 | 31 | 33.767 |
| 11/04/2025 11:23 | 1 | 33.61 |
| 11/04/2025 11:23 | 1 | 33.61 |
| 11/04/2025 11:23 | 4 | 33.6748 |
| 11/04/2025 11:23 | 1 | 33.61 |
| 11/04/2025 11:23 | 54 | 33.62 |
| 11/04/2025 11:23 | 16 | 33.63 |
| 11/04/2025 11:23 | 20 | 33.605 |
| 11/04/2025 11:23 | 30 | 33.69 |
| 11/04/2025 11:23 | 20 | 33.6075 |
| 11/04/2025 11:23 | 20 | 33.6075 |
| 11/04/2025 11:23 | 88 | 33.605 |
| 11/04/2025 11:23 | 9 | 33.605 |
| 11/04/2025 11:23 | 7 | 33.61 |
| 11/04/2025 11:23 | 100 | 33.605 |
| 11/04/2025 11:23 | 2 | 33.605 |
| 11/04/2025 11:23 | 14 | 33.615 |
| 11/04/2025 11:23 | 6 | 33.65 |
| 11/04/2025 11:23 | 3 | 33.65 |
| 11/04/2025 11:23 | 3 | 33.65 |
| 11/04/2025 11:23 | 43 | 33.62 |
| 11/04/2025 11:23 | 57 | 33.62 |
| 11/04/2025 11:23 | 70 | 33.67 |
| 11/04/2025 11:23 | 29 | 33.67 |
| 11/04/2025 11:23 | 5 | 33.67 |
| 11/04/2025 11:23 | 16 | 33.68 |
| 11/04/2025 11:23 | 16 | 33.68 |
| 11/04/2025 11:23 | 1 | 33.65 |
| 11/04/2025 11:23 | 21 | 33.65 |
| 11/04/2025 11:23 | 30 | 33.62 |
| 11/04/2025 11:23 | 13 | 33.62 |
| 11/04/2025 11:23 | 127 | 33.62 |
| 11/04/2025 11:23 | 21 | 33.63 |
| 11/04/2025 11:23 | 100 | 33.64 |
| 11/04/2025 11:23 | 100 | 33.65 |
| 11/04/2025 11:23 | 2 | 33.65 |
| 11/04/2025 11:23 | 100 | 33.67 |
| 11/04/2025 11:23 | 9 | 33.67 |
| 11/04/2025 11:23 | 5 | 33.69 |
| 11/04/2025 11:23 | 100 | 33.68 |
| 11/04/2025 11:23 | 9 | 33.70 |
| 11/04/2025 11:23 | 1 | 33.70 |
| 11/04/2025 11:23 | 62 | 33.69 |
| 11/04/2025 11:23 | 43 | 33.69 |
| 11/04/2025 11:23 | 100 | 33.69 |
| 11/04/2025 11:23 | 100 | 33.69 |
| 11/04/2025 11:23 | 62 | 33.70 |
| 11/04/2025 11:23 | 21 | 33.70 |
| 11/04/2025 11:23 | 12 | 33.7184 |
| 11/04/2025 11:22 | 1 | 33.765 |
| 11/04/2025 11:22 | 5 | 33.7316 |
| 11/04/2025 11:22 | 14 | 33.7316 |
| 11/04/2025 11:22 | 2 | 33.7316 |
| 11/04/2025 11:22 | 1 | 33.765 |
| 11/04/2025 11:22 | 150 | 33.765 |
| 11/04/2025 11:22 | 1 | 33.765 |
| 11/04/2025 11:22 | 38 | 33.70 |
| 11/04/2025 11:22 | 1 | 33.765 |
| 11/04/2025 11:22 | 14 | 33.7315 |
| 11/04/2025 11:22 | 4 | 33.7315 |
| 11/04/2025 11:22 | 100 | 33.7786 |
| 11/04/2025 11:22 | 1 | 33.765 |
| 11/04/2025 11:22 | 500 | 33.70 |
| 11/04/2025 11:22 | 1 | 33.765 |
| 11/04/2025 11:21 | 8 | 33.71 |
| 11/04/2025 11:21 | 1 | 33.71 |
| 11/04/2025 11:21 | 100 | 33.715 |
| 11/04/2025 11:21 | 1 | 33.765 |
| 11/04/2025 11:21 | 4 | 33.7838 |
| 11/04/2025 11:21 | 1 | 33.765 |
| 11/04/2025 11:21 | 1 | 33.81 |
| 11/04/2025 11:21 | 1 | 33.765 |
| 11/04/2025 11:21 | 1 | 33.765 |
| 11/04/2025 11:21 | 67 | 33.7138 |
| 11/04/2025 11:21 | 3 | 33.7138 |
| 11/04/2025 11:21 | 25 | 33.765 |
| 11/04/2025 11:21 | 25 | 33.765 |
| 11/04/2025 11:21 | 31 | 33.73 |
| 11/04/2025 11:21 | 25 | 33.73 |
| 11/04/2025 11:21 | 25 | 33.73 |
| 11/04/2025 11:21 | 200 | 33.73 |
| 11/04/2025 11:21 | 200 | 33.73 |
| 11/04/2025 11:21 | 77 | 33.73 |
| 11/04/2025 11:21 | 11 | 33.74 |
| 11/04/2025 11:21 | 11 | 33.79 |
| 11/04/2025 11:21 | 33 | 33.78 |
| 11/04/2025 11:21 | 23 | 33.73 |
| 11/04/2025 11:21 | 22 | 33.73 |
| 11/04/2025 11:21 | 128 | 33.73 |
| 11/04/2025 11:21 | 44 | 33.76 |
| 11/04/2025 11:21 | 50 | 33.73 |
| 11/04/2025 11:21 | 100 | 33.73 |
| 11/04/2025 11:21 | 133 | 33.73 |
| 11/04/2025 11:21 | 67 | 33.73 |
| 11/04/2025 11:21 | 100 | 33.73 |
| 11/04/2025 11:21 | 3 | 33.73 |
| 11/04/2025 11:21 | 1 | 33.82 |
| 11/04/2025 11:21 | 20 | 33.73 |
| 11/04/2025 11:21 | 50 | 33.74 |
| 11/04/2025 11:21 | 20 | 33.75 |
| 11/04/2025 11:20 | 100 | 33.82 |
| 11/04/2025 11:20 | 2 | 33.7983 |