Large gap with delayed quotes
|
Last quote
07/01/2025
-
22:00:02
|
Bid
07/01/2025 -
21:59:59
|
Bid Volume |
Ask
07/01/2025 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
47.52
+0.34
(
+0.72% )
|
47.52
|
1,800 |
47.55
|
300 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/01/2025 15:59 | 117 | 47.51 |
| 07/01/2025 15:59 | 39 | 47.51 |
| 07/01/2025 15:59 | 30 | 47.51 |
| 07/01/2025 15:59 | 100 | 47.54 |
| 07/01/2025 15:59 | 100 | 47.55 |
| 07/01/2025 15:59 | 35 | 47.535 |
| 07/01/2025 15:59 | 1 | 47.54 |
| 07/01/2025 15:59 | 10 | 47.54 |
| 07/01/2025 15:59 | 730 | 47.53 |
| 07/01/2025 15:59 | 3 | 47.505 |
| 07/01/2025 15:59 | 229 | 47.49 |
| 07/01/2025 15:59 | 88 | 47.49 |
| 07/01/2025 15:59 | 3 | 47.505 |
| 07/01/2025 15:59 | 40 | 47.53 |
| 07/01/2025 15:59 | 14 | 47.505 |
| 07/01/2025 15:59 | 1 | 47.505 |
| 07/01/2025 15:59 | 100 | 47.53 |
| 07/01/2025 15:59 | 79 | 47.505 |
| 07/01/2025 15:59 | 189 | 47.49 |
| 07/01/2025 15:59 | 100 | 47.505 |
| 07/01/2025 15:59 | 1 | 47.52 |
| 07/01/2025 15:59 | 4 | 47.53 |
| 07/01/2025 15:59 | 1 | 47.52 |
| 07/01/2025 15:59 | 3 | 47.52 |
| 07/01/2025 15:59 | 17 | 47.53 |
| 07/01/2025 15:59 | 1 | 47.49 |
| 07/01/2025 15:59 | 106 | 47.52 |
| 07/01/2025 15:59 | 1 | 47.52 |
| 07/01/2025 15:59 | 1 | 47.505 |
| 07/01/2025 15:59 | 31 | 47.49 |
| 07/01/2025 15:59 | 1 | 47.505 |
| 07/01/2025 15:59 | 1 | 47.53 |
| 07/01/2025 15:59 | 1 | 47.52 |
| 07/01/2025 15:59 | 13 | 47.505 |
| 07/01/2025 15:59 | 13 | 47.53 |
| 07/01/2025 15:59 | 23 | 47.52 |
| 07/01/2025 15:59 | 32 | 47.49 |
| 07/01/2025 15:59 | 33 | 47.49 |
| 07/01/2025 15:59 | 35 | 47.505 |
| 07/01/2025 15:59 | 70 | 47.52 |
| 07/01/2025 15:59 | 100 | 47.505 |
| 07/01/2025 15:59 | 2 | 47.52 |
| 07/01/2025 15:59 | 20 | 47.49 |
| 07/01/2025 15:59 | 32 | 47.505 |
| 07/01/2025 15:59 | 15 | 47.52 |
| 07/01/2025 15:59 | 1 | 47.505 |
| 07/01/2025 15:59 | 23 | 47.49 |
| 07/01/2025 15:59 | 4 | 47.49 |
| 07/01/2025 15:59 | 32 | 47.505 |
| 07/01/2025 15:59 | 42 | 47.49 |
| 07/01/2025 15:59 | 21 | 47.52 |
| 07/01/2025 15:59 | 2 | 47.505 |
| 07/01/2025 15:59 | 37 | 47.49 |
| 07/01/2025 15:59 | 63 | 47.505 |
| 07/01/2025 15:59 | 23 | 47.52 |
| 07/01/2025 15:59 | 4 | 47.52 |
| 07/01/2025 15:59 | 21 | 47.52 |
| 07/01/2025 15:59 | 3 | 47.505 |
| 07/01/2025 15:59 | 2 | 47.505 |
| 07/01/2025 15:59 | 22 | 47.505 |
| 07/01/2025 15:59 | 14 | 47.505 |
| 07/01/2025 15:59 | 9 | 47.52 |
| 07/01/2025 15:59 | 8 | 47.53 |
| 07/01/2025 15:59 | 1 | 47.505 |
| 07/01/2025 15:59 | 12 | 47.52 |
| 07/01/2025 15:59 | 11 | 47.52 |
| 07/01/2025 15:59 | 16 | 47.49 |
| 07/01/2025 15:59 | 1 | 47.49 |
| 07/01/2025 15:59 | 30 | 47.505 |
| 07/01/2025 15:59 | 35 | 47.505 |
| 07/01/2025 15:59 | 1 | 47.48 |
| 07/01/2025 15:59 | 1 | 47.49 |
| 07/01/2025 15:59 | 1 | 47.54 |
| 07/01/2025 15:59 | 1 | 47.515 |
| 07/01/2025 15:59 | 2 | 47.48 |
| 07/01/2025 15:59 | 100 | 47.51 |
| 07/01/2025 15:59 | 23 | 47.53 |
| 07/01/2025 15:59 | 30 | 47.53 |
| 07/01/2025 15:59 | 20 | 47.53 |
| 07/01/2025 15:59 | 33 | 47.49 |
| 07/01/2025 15:59 | 68 | 47.49 |
| 07/01/2025 15:59 | 58 | 47.52 |
| 07/01/2025 15:59 | 5 | 47.49 |
| 07/01/2025 15:59 | 100 | 47.50 |
| 07/01/2025 15:59 | 14 | 47.50 |
| 07/01/2025 15:59 | 35 | 47.49 |
| 07/01/2025 15:59 | 117 | 47.50 |
| 07/01/2025 15:59 | 1 | 47.52 |
| 07/01/2025 15:59 | 2 | 47.49 |
| 07/01/2025 15:59 | 13 | 47.52 |
| 07/01/2025 15:59 | 12 | 47.54 |
| 07/01/2025 15:59 | 41 | 47.52 |
| 07/01/2025 15:59 | 59 | 47.52 |
| 07/01/2025 15:59 | 33 | 47.52 |
| 07/01/2025 15:59 | 3 | 47.50 |
| 07/01/2025 15:59 | 97 | 47.52 |
| 07/01/2025 15:59 | 12 | 47.50 |
| 07/01/2025 15:59 | 9 | 47.50 |
| 07/01/2025 15:59 | 8 | 47.52 |
| 07/01/2025 15:59 | 5 | 47.50 |
| 07/01/2025 15:59 | 20 | 47.52 |
| 07/01/2025 15:59 | 45 | 47.52 |
| 07/01/2025 15:59 | 5 | 47.525 |
| 07/01/2025 15:59 | 30 | 47.52 |
| 07/01/2025 15:59 | 14 | 47.51 |
| 07/01/2025 15:59 | 195 | 47.50 |
| 07/01/2025 15:59 | 19 | 47.525 |
| 07/01/2025 15:59 | 1 | 47.51 |
| 07/01/2025 15:59 | 1 | 47.54 |
| 07/01/2025 15:59 | 2 | 47.52 |
| 07/01/2025 15:59 | 13 | 47.52 |
| 07/01/2025 15:59 | 55 | 47.50 |
| 07/01/2025 15:59 | 5 | 47.50 |
| 07/01/2025 15:59 | 4 | 47.52 |
| 07/01/2025 15:59 | 1 | 47.52 |
| 07/01/2025 15:59 | 53 | 47.52 |
| 07/01/2025 15:59 | 44 | 47.52 |
| 07/01/2025 15:59 | 5 | 47.52 |
| 07/01/2025 15:59 | 10 | 47.52 |
| 07/01/2025 15:59 | 49 | 47.52 |
| 07/01/2025 15:59 | 2 | 47.52 |
| 07/01/2025 15:59 | 13 | 47.52 |
| 07/01/2025 15:59 | 50 | 47.49 |
| 07/01/2025 15:59 | 50 | 47.49 |
| 07/01/2025 15:59 | 100 | 47.49 |
| 07/01/2025 15:59 | 100 | 47.495 |
| 07/01/2025 15:59 | 1 | 47.51 |
| 07/01/2025 15:59 | 100 | 47.51 |
| 07/01/2025 15:59 | 5 | 47.52 |
| 07/01/2025 15:59 | 2 | 47.51 |
| 07/01/2025 15:59 | 1 | 47.53 |
| 07/01/2025 15:59 | 21 | 47.53 |
| 07/01/2025 15:59 | 30 | 47.52 |
| 07/01/2025 15:59 | 1 | 47.52 |
| 07/01/2025 15:59 | 9 | 47.53 |
| 07/01/2025 15:59 | 30 | 47.52 |
| 07/01/2025 15:59 | 15 | 47.50 |
| 07/01/2025 15:59 | 10 | 47.50 |
| 07/01/2025 15:59 | 9 | 47.52 |
| 07/01/2025 15:59 | 6 | 47.52 |
| 07/01/2025 15:59 | 6 | 47.49 |
| 07/01/2025 15:59 | 6 | 47.52 |
| 07/01/2025 15:59 | 1 | 47.50 |
| 07/01/2025 15:59 | 2 | 47.47 |
| 07/01/2025 15:59 | 14 | 47.505 |
| 07/01/2025 15:59 | 53 | 47.505 |
| 07/01/2025 15:59 | 7 | 47.505 |
| 07/01/2025 15:59 | 2 | 47.505 |
| 07/01/2025 15:59 | 13 | 47.54 |
| 07/01/2025 15:59 | 88 | 47.505 |
| 07/01/2025 15:59 | 1 | 47.505 |
| 07/01/2025 15:59 | 5 | 47.51 |
| 07/01/2025 15:59 | 5 | 47.50 |
| 07/01/2025 15:59 | 3 | 47.51 |
| 07/01/2025 15:59 | 91 | 47.51 |
| 07/01/2025 15:59 | 13 | 47.51 |
| 07/01/2025 15:59 | 129 | 47.51 |
| 07/01/2025 15:59 | 80 | 47.50 |
| 07/01/2025 15:59 | 4 | 47.50 |
| 07/01/2025 15:59 | 100 | 47.50 |
| 07/01/2025 15:59 | 5 | 47.50 |
| 07/01/2025 15:59 | 18 | 47.50 |
| 07/01/2025 15:59 | 3 | 47.49 |
| 07/01/2025 15:59 | 5 | 47.49 |
| 07/01/2025 15:59 | 2 | 47.49 |
| 07/01/2025 15:59 | 45 | 47.50 |
| 07/01/2025 15:59 | 13 | 47.50 |
| 07/01/2025 15:59 | 1 | 47.49 |
| 07/01/2025 15:59 | 2 | 47.49 |
| 07/01/2025 15:59 | 4 | 47.49 |
| 07/01/2025 15:59 | 4 | 47.50 |
| 07/01/2025 15:58 | 3 | 47.50 |
| 07/01/2025 15:58 | 2 | 47.50 |
| 07/01/2025 15:58 | 3 | 47.51 |
| 07/01/2025 15:58 | 5 | 47.50 |
| 07/01/2025 15:58 | 221 | 47.50 |
| 07/01/2025 15:58 | 5 | 47.50 |
| 07/01/2025 15:58 | 14 | 47.50 |
| 07/01/2025 15:58 | 2 | 47.50 |
| 07/01/2025 15:58 | 3 | 47.49 |
| 07/01/2025 15:58 | 4 | 47.49 |
| 07/01/2025 15:58 | 3 | 47.50 |
| 07/01/2025 15:58 | 4 | 47.49 |
| 07/01/2025 15:58 | 3 | 47.49 |
| 07/01/2025 15:58 | 88 | 47.49 |
| 07/01/2025 15:58 | 2 | 47.49 |
| 07/01/2025 15:58 | 98 | 47.49 |
| 07/01/2025 15:58 | 100 | 47.49 |
| 07/01/2025 15:58 | 2 | 47.49 |
| 07/01/2025 15:58 | 2 | 47.49 |
| 07/01/2025 15:58 | 1 | 47.49 |
| 07/01/2025 15:58 | 3 | 47.49 |
| 07/01/2025 15:58 | 13 | 47.49 |
| 07/01/2025 15:58 | 2 | 47.49 |
| 07/01/2025 15:58 | 3 | 47.49 |
| 07/01/2025 15:58 | 3 | 47.50 |
| 07/01/2025 15:58 | 3 | 47.50 |
| 07/01/2025 15:58 | 1 | 47.50 |
| 07/01/2025 15:58 | 2 | 47.49 |
| 07/01/2025 15:58 | 40 | 47.48 |
| 07/01/2025 15:58 | 60 | 47.49 |
| 07/01/2025 15:58 | 3 | 47.50 |
| 07/01/2025 15:58 | 2 | 47.5121 |
| 07/01/2025 15:58 | 3 | 47.50 |
| 07/01/2025 15:58 | 1 | 47.49 |
| 07/01/2025 15:58 | 3 | 47.50 |
| 07/01/2025 15:58 | 3 | 47.50 |
| 07/01/2025 15:58 | 13 | 47.50 |
| 07/01/2025 15:58 | 2 | 47.50 |
| 07/01/2025 15:58 | 3 | 47.50 |
| 07/01/2025 15:58 | 5 | 47.51 |
| 07/01/2025 15:58 | 3 | 47.50 |
| 07/01/2025 15:58 | 9 | 47.4824 |
| 07/01/2025 15:58 | 3 | 47.51 |
| 07/01/2025 15:58 | 40 | 47.49 |
| 07/01/2025 15:58 | 3 | 47.50 |
| 07/01/2025 15:58 | 14 | 47.50 |
| 07/01/2025 15:58 | 2 | 47.50 |
| 07/01/2025 15:58 | 1 | 47.50 |
| 07/01/2025 15:58 | 2 | 47.49 |
| 07/01/2025 15:58 | 3 | 47.50 |
| 07/01/2025 15:58 | 4 | 47.50 |
| 07/01/2025 15:58 | 2 | 47.50 |
| 07/01/2025 15:58 | 3 | 47.50 |
| 07/01/2025 15:58 | 13 | 47.50 |
| 07/01/2025 15:58 | 3 | 47.50 |
| 07/01/2025 15:58 | 2 | 47.50 |
| 07/01/2025 15:58 | 1 | 47.4829 |
| 07/01/2025 15:58 | 4 | 47.50 |
| 07/01/2025 15:58 | 3 | 47.50 |
| 07/01/2025 15:58 | 1 | 47.49 |
| 07/01/2025 15:58 | 3 | 47.50 |
| 07/01/2025 15:58 | 3 | 47.50 |
| 07/01/2025 15:58 | 13 | 47.50 |
| 07/01/2025 15:58 | 2 | 47.49 |
| 07/01/2025 15:58 | 2 | 47.49 |
| 07/01/2025 15:58 | 5 | 47.50 |
| 07/01/2025 15:58 | 1 | 47.49 |
| 07/01/2025 15:58 | 3 | 47.50 |
| 07/01/2025 15:58 | 4 | 47.50 |
| 07/01/2025 15:58 | 12 | 47.48 |
| 07/01/2025 15:58 | 3 | 47.50 |
| 07/01/2025 15:58 | 70 | 47.50 |
| 07/01/2025 15:58 | 13 | 47.50 |
| 07/01/2025 15:58 | 2 | 47.50 |
| 07/01/2025 15:58 | 44 | 47.48 |
| 07/01/2025 15:58 | 3 | 47.50 |
| 07/01/2025 15:58 | 3 | 47.50 |
| 07/01/2025 15:58 | 7 | 47.4853 |
| 07/01/2025 15:58 | 3 | 47.50 |
| 07/01/2025 15:58 | 56 | 47.48 |
| 07/01/2025 15:58 | 2 | 47.50 |
| 07/01/2025 15:58 | 2 | 47.49 |
| 07/01/2025 15:58 | 27 | 47.49 |
| 07/01/2025 15:58 | 1 | 47.49 |
| 07/01/2025 15:58 | 31 | 47.48 |
| 07/01/2025 15:58 | 69 | 47.48 |
| 07/01/2025 15:58 | 30 | 47.48 |
| 07/01/2025 15:58 | 5 | 47.48 |
| 07/01/2025 15:58 | 30 | 47.48 |
| 07/01/2025 15:58 | 26 | 47.49 |
| 07/01/2025 15:58 | 492 | 47.49 |
| 07/01/2025 15:58 | 26 | 47.465 |
| 07/01/2025 15:58 | 14 | 47.49 |
| 07/01/2025 15:58 | 12 | 47.49 |
| 07/01/2025 15:58 | 38 | 47.49 |
| 07/01/2025 15:58 | 41 | 47.465 |
| 07/01/2025 15:58 | 2 | 47.465 |
| 07/01/2025 15:58 | 3 | 47.465 |
| 07/01/2025 15:58 | 1 | 47.465 |
| 07/01/2025 15:58 | 13 | 47.465 |
| 07/01/2025 15:58 | 2 | 47.465 |
| 07/01/2025 15:58 | 1 | 47.45 |
| 07/01/2025 15:58 | 11 | 47.465 |
| 07/01/2025 15:58 | 89 | 47.465 |
| 07/01/2025 15:58 | 114 | 47.45 |
| 07/01/2025 15:58 | 3 | 47.47 |
| 07/01/2025 15:58 | 8 | 47.47 |
| 07/01/2025 15:58 | 13 | 47.47 |
| 07/01/2025 15:58 | 100 | 47.47 |
| 07/01/2025 15:58 | 9 | 47.45 |
| 07/01/2025 15:58 | 6 | 47.45 |
| 07/01/2025 15:57 | 1 | 47.46 |
| 07/01/2025 15:57 | 213 | 47.46 |
| 07/01/2025 15:57 | 1 | 47.46 |
| 07/01/2025 15:57 | 10 | 47.51 |
| 07/01/2025 15:57 | 7 | 47.5084 |
| 07/01/2025 15:57 | 2 | 47.485 |
| 07/01/2025 15:57 | 12 | 47.485 |
| 07/01/2025 15:57 | 1 | 47.485 |
| 07/01/2025 15:57 | 2 | 47.49 |
| 07/01/2025 15:57 | 70 | 47.47 |
| 07/01/2025 15:57 | 144 | 47.47 |
| 07/01/2025 15:57 | 21 | 47.47 |
| 07/01/2025 15:57 | 6 | 47.5265 |
| 07/01/2025 15:57 | 2 | 47.51 |
| 07/01/2025 15:57 | 5 | 47.505 |
| 07/01/2025 15:57 | 1 | 47.52 |
| 07/01/2025 15:57 | 100 | 47.47 |
| 07/01/2025 15:57 | 100 | 47.47 |
| 07/01/2025 15:57 | 14 | 47.517 |
| 07/01/2025 15:57 | 100 | 47.47 |
| 07/01/2025 15:57 | 5 | 47.515 |
| 07/01/2025 15:57 | 2 | 47.515 |
| 07/01/2025 15:57 | 21 | 47.48 |
| 07/01/2025 15:57 | 5 | 47.49 |
| 07/01/2025 15:57 | 200 | 47.49 |
| 07/01/2025 15:57 | 7 | 47.49 |
| 07/01/2025 15:57 | 20 | 47.49 |
| 07/01/2025 15:57 | 200 | 47.49 |
| 07/01/2025 15:57 | 104 | 47.49 |
| 07/01/2025 15:57 | 80 | 47.49 |
| 07/01/2025 15:57 | 1 | 47.5343 |
| 07/01/2025 15:57 | 6 | 47.5343 |
| 07/01/2025 15:57 | 2 | 47.53 |
| 07/01/2025 15:57 | 1 | 47.53 |
| 07/01/2025 15:57 | 2 | 47.53 |
| 07/01/2025 15:56 | 2 | 47.50 |
| 07/01/2025 15:56 | 70 | 47.50 |
| 07/01/2025 15:56 | 9 | 47.50 |
| 07/01/2025 15:56 | 21 | 47.50 |
| 07/01/2025 15:56 | 12 | 47.50 |
| 07/01/2025 15:56 | 101 | 47.50 |
| 07/01/2025 15:56 | 13 | 47.50 |
| 07/01/2025 15:56 | 2 | 47.50 |
| 07/01/2025 15:56 | 22 | 47.5404 |
| 07/01/2025 15:56 | 100 | 47.5378 |
| 07/01/2025 15:56 | 6 | 47.5404 |
| 07/01/2025 15:56 | 100 | 47.5511 |
| 07/01/2025 15:56 | 39 | 47.5362 |
| 07/01/2025 15:56 | 3 | 47.5368 |
| 07/01/2025 15:56 | 100 | 47.49 |
| 07/01/2025 15:56 | 5 | 47.53 |
| 07/01/2025 15:56 | 14 | 47.51 |
| 07/01/2025 15:56 | 90 | 47.51 |
| 07/01/2025 15:56 | 15 | 47.52 |
| 07/01/2025 15:56 | 149 | 47.52 |
| 07/01/2025 15:56 | 15 | 47.52 |
| 07/01/2025 15:56 | 14 | 47.52 |
| 07/01/2025 15:56 | 2 | 47.55 |
| 07/01/2025 15:56 | 22 | 47.5391 |
| 07/01/2025 15:56 | 7 | 47.5448 |
| 07/01/2025 15:56 | 7 | 47.545 |
| 07/01/2025 15:56 | 7 | 47.53 |
| 07/01/2025 15:56 | 7 | 47.53 |
| 07/01/2025 15:56 | 32 | 47.53 |
| 07/01/2025 15:56 | 5 | 47.54 |
| 07/01/2025 15:56 | 4 | 47.54 |
| 07/01/2025 15:56 | 200 | 47.54 |
| 07/01/2025 15:56 | 100 | 47.54 |
| 07/01/2025 15:56 | 31 | 47.54 |
| 07/01/2025 15:56 | 200 | 47.54 |
| 07/01/2025 15:56 | 10 | 47.54 |
| 07/01/2025 15:56 | 190 | 47.54 |
| 07/01/2025 15:56 | 10 | 47.54 |
| 07/01/2025 15:56 | 16 | 47.54 |
| 07/01/2025 15:56 | 5 | 47.54 |
| 07/01/2025 15:56 | 149 | 47.54 |
| 07/01/2025 15:56 | 2 | 47.575 |
| 07/01/2025 15:55 | 1 | 47.575 |
| 07/01/2025 15:55 | 20 | 47.575 |
| 07/01/2025 15:55 | 40 | 47.575 |
| 07/01/2025 15:55 | 2 | 47.575 |
| 07/01/2025 15:55 | 28 | 47.5383 |
| 07/01/2025 15:55 | 100 | 47.5383 |
| 07/01/2025 15:55 | 5 | 47.5464 |
| 07/01/2025 15:55 | 5 | 47.575 |
| 07/01/2025 15:55 | 1 | 47.5424 |
| 07/01/2025 15:55 | 21 | 47.575 |
| 07/01/2025 15:55 | 4 | 47.575 |
| 07/01/2025 15:55 | 21 | 47.5701 |
| 07/01/2025 15:55 | 40 | 47.575 |
| 07/01/2025 15:55 | 2 | 47.575 |
| 07/01/2025 15:55 | 19 | 47.59 |
| 07/01/2025 15:55 | 2 | 47.57 |
| 07/01/2025 15:55 | 5 | 47.575 |
| 07/01/2025 15:55 | 34 | 47.57 |
| 07/01/2025 15:55 | 6 | 47.57 |
| 07/01/2025 15:55 | 5 | 47.56 |
| 07/01/2025 15:55 | 95 | 47.56 |
| 07/01/2025 15:55 | 2 | 47.56 |
| 07/01/2025 15:55 | 3 | 47.56 |
| 07/01/2025 15:55 | 4 | 47.541 |
| 07/01/2025 15:55 | 6 | 47.55 |
| 07/01/2025 15:55 | 1 | 47.54 |
| 07/01/2025 15:55 | 1 | 47.54 |
| 07/01/2025 15:55 | 5 | 47.55 |
| 07/01/2025 15:55 | 25 | 47.55 |
| 07/01/2025 15:55 | 75 | 47.55 |
| 07/01/2025 15:55 | 2 | 47.55 |
| 07/01/2025 15:55 | 201 | 47.55 |
| 07/01/2025 15:55 | 424 | 47.55 |