Large gap with delayed quotes
|
Last quote
07/01/2025
-
21:52:24
|
Bid
07/01/2025 -
21:52:56
|
Bid Volume |
Ask
07/01/2025 -
21:52:56
|
Ask Volume |
|---|---|---|---|---|
|
74.27
+1.45
(
+1.99% )
|
74.22
|
100 |
74.27
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/01/2025 15:52 | 100 | 74.27 |
| 07/01/2025 15:52 | 84 | 74.245 |
| 07/01/2025 15:52 | 10 | 74.25 |
| 07/01/2025 15:52 | 100 | 74.26 |
| 07/01/2025 15:52 | 57 | 74.26 |
| 07/01/2025 15:52 | 31 | 74.26 |
| 07/01/2025 15:52 | 58 | 74.26 |
| 07/01/2025 15:52 | 5 | 74.25 |
| 07/01/2025 15:52 | 6 | 74.25 |
| 07/01/2025 15:52 | 38 | 74.25 |
| 07/01/2025 15:52 | 100 | 74.25 |
| 07/01/2025 15:52 | 100 | 74.25 |
| 07/01/2025 15:52 | 16 | 74.215 |
| 07/01/2025 15:52 | 200 | 74.24 |
| 07/01/2025 15:52 | 5 | 74.2502 |
| 07/01/2025 15:52 | 12 | 74.215 |
| 07/01/2025 15:52 | 129 | 74.24 |
| 07/01/2025 15:52 | 11 | 74.215 |
| 07/01/2025 15:52 | 21 | 74.215 |
| 07/01/2025 15:52 | 18 | 74.3264 |
| 07/01/2025 15:52 | 100 | 74.3264 |
| 07/01/2025 15:52 | 17 | 74.215 |
| 07/01/2025 15:52 | 22 | 74.21 |
| 07/01/2025 15:52 | 60 | 74.22 |
| 07/01/2025 15:52 | 30 | 74.2536 |
| 07/01/2025 15:52 | 6 | 74.215 |
| 07/01/2025 15:51 | 100 | 74.327 |
| 07/01/2025 15:51 | 13 | 74.215 |
| 07/01/2025 15:51 | 16 | 74.215 |
| 07/01/2025 15:51 | 1 | 74.215 |
| 07/01/2025 15:51 | 32 | 74.22 |
| 07/01/2025 15:51 | 60 | 74.23 |
| 07/01/2025 15:51 | 24 | 74.215 |
| 07/01/2025 15:51 | 40 | 74.215 |
| 07/01/2025 15:51 | 5 | 74.215 |
| 07/01/2025 15:51 | 28 | 74.22 |
| 07/01/2025 15:51 | 11 | 74.215 |
| 07/01/2025 15:51 | 60 | 74.22 |
| 07/01/2025 15:51 | 1 | 74.215 |
| 07/01/2025 15:51 | 5 | 74.2726 |
| 07/01/2025 15:51 | 1 | 74.215 |
| 07/01/2025 15:51 | 31 | 74.18 |
| 07/01/2025 15:51 | 60 | 74.19 |
| 07/01/2025 15:51 | 18 | 74.2757 |
| 07/01/2025 15:51 | 1 | 74.19 |
| 07/01/2025 15:51 | 163 | 74.22 |
| 07/01/2025 15:51 | 5 | 74.22 |
| 07/01/2025 15:51 | 1 | 74.22 |
| 07/01/2025 15:51 | 27 | 74.22 |
| 07/01/2025 15:51 | 1 | 74.22 |
| 07/01/2025 15:51 | 100 | 74.3307 |
| 07/01/2025 15:51 | 12 | 74.3235 |
| 07/01/2025 15:51 | 25 | 74.3235 |
| 07/01/2025 15:51 | 1 | 74.245 |
| 07/01/2025 15:51 | 1 | 74.245 |
| 07/01/2025 15:51 | 1 | 74.245 |
| 07/01/2025 15:51 | 1 | 74.245 |
| 07/01/2025 15:51 | 51 | 74.2787 |
| 07/01/2025 15:51 | 1 | 74.245 |
| 07/01/2025 15:51 | 60 | 74.22 |
| 07/01/2025 15:51 | 7 | 74.22 |
| 07/01/2025 15:51 | 1 | 74.22 |
| 07/01/2025 15:51 | 9 | 74.23 |
| 07/01/2025 15:51 | 20 | 74.23 |
| 07/01/2025 15:51 | 10 | 74.23 |
| 07/01/2025 15:51 | 43 | 74.23 |
| 07/01/2025 15:51 | 37 | 74.23 |
| 07/01/2025 15:51 | 3 | 74.23 |
| 07/01/2025 15:51 | 8 | 74.23 |
| 07/01/2025 15:51 | 9 | 74.23 |
| 07/01/2025 15:51 | 1 | 74.23 |
| 07/01/2025 15:51 | 99 | 74.23 |
| 07/01/2025 15:51 | 94 | 74.23 |
| 07/01/2025 15:51 | 131 | 74.23 |
| 07/01/2025 15:51 | 12 | 74.23 |
| 07/01/2025 15:51 | 21 | 74.24 |
| 07/01/2025 15:51 | 60 | 74.25 |
| 07/01/2025 15:51 | 15 | 74.3156 |
| 07/01/2025 15:51 | 60 | 74.3168 |
| 07/01/2025 15:51 | 60 | 74.26 |
| 07/01/2025 15:51 | 4 | 74.2872 |
| 07/01/2025 15:51 | 242 | 74.27 |
| 07/01/2025 15:51 | 5 | 74.23 |
| 07/01/2025 15:51 | 1 | 74.24 |
| 07/01/2025 15:51 | 29 | 74.23 |
| 07/01/2025 15:51 | 60 | 74.23 |
| 07/01/2025 15:51 | 6 | 74.23 |
| 07/01/2025 15:51 | 18 | 74.2962 |
| 07/01/2025 15:51 | 51 | 74.23 |
| 07/01/2025 15:51 | 1 | 74.24 |
| 07/01/2025 15:51 | 2 | 74.23 |
| 07/01/2025 15:51 | 73 | 74.23 |
| 07/01/2025 15:51 | 1 | 74.23 |
| 07/01/2025 15:51 | 2 | 74.23 |
| 07/01/2025 15:51 | 1 | 74.24 |
| 07/01/2025 15:51 | 13 | 74.25 |
| 07/01/2025 15:51 | 13 | 74.25 |
| 07/01/2025 15:51 | 14 | 74.3374 |
| 07/01/2025 15:50 | 15 | 74.25 |
| 07/01/2025 15:50 | 7 | 74.3014 |
| 07/01/2025 15:50 | 100 | 74.275 |
| 07/01/2025 15:50 | 14 | 74.3379 |
| 07/01/2025 15:50 | 1 | 74.3018 |
| 07/01/2025 15:50 | 100 | 74.3378 |
| 07/01/2025 15:50 | 40 | 74.235 |
| 07/01/2025 15:50 | 3 | 74.235 |
| 07/01/2025 15:50 | 19 | 74.3043 |
| 07/01/2025 15:50 | 1 | 74.27 |
| 07/01/2025 15:50 | 50 | 74.25 |
| 07/01/2025 15:50 | 6 | 74.24 |
| 07/01/2025 15:50 | 1 | 74.25 |
| 07/01/2025 15:50 | 3 | 74.26 |
| 07/01/2025 15:50 | 123 | 74.26 |
| 07/01/2025 15:50 | 44 | 74.26 |
| 07/01/2025 15:50 | 20 | 74.26 |
| 07/01/2025 15:50 | 19 | 74.26 |
| 07/01/2025 15:50 | 5 | 74.3109 |
| 07/01/2025 15:50 | 14 | 74.28 |
| 07/01/2025 15:50 | 3 | 74.275 |
| 07/01/2025 15:50 | 100 | 74.3394 |
| 07/01/2025 15:50 | 7 | 74.28 |
| 07/01/2025 15:50 | 1 | 74.28 |
| 07/01/2025 15:50 | 8 | 74.27 |
| 07/01/2025 15:50 | 1 | 74.27 |
| 07/01/2025 15:50 | 75 | 74.28 |
| 07/01/2025 15:50 | 77 | 74.28 |
| 07/01/2025 15:50 | 8 | 74.28 |
| 07/01/2025 15:50 | 89 | 74.28 |
| 07/01/2025 15:50 | 89 | 74.28 |
| 07/01/2025 15:50 | 89 | 74.28 |
| 07/01/2025 15:50 | 200 | 74.28 |
| 07/01/2025 15:50 | 1 | 74.27 |
| 07/01/2025 15:50 | 13 | 74.26 |
| 07/01/2025 15:50 | 100 | 74.25 |
| 07/01/2025 15:50 | 100 | 74.3425 |
| 07/01/2025 15:50 | 40 | 74.3425 |
| 07/01/2025 15:50 | 22 | 74.3198 |
| 07/01/2025 15:50 | 11 | 74.26 |
| 07/01/2025 15:50 | 9 | 74.28 |
| 07/01/2025 15:50 | 5 | 74.28 |
| 07/01/2025 15:50 | 75 | 74.31 |
| 07/01/2025 15:50 | 8 | 74.31 |
| 07/01/2025 15:50 | 19 | 74.31 |
| 07/01/2025 15:50 | 100 | 74.265 |
| 07/01/2025 15:50 | 13 | 74.25 |
| 07/01/2025 15:50 | 8 | 74.265 |
| 07/01/2025 15:50 | 9 | 74.265 |
| 07/01/2025 15:50 | 13 | 74.24 |
| 07/01/2025 15:50 | 7 | 74.25 |
| 07/01/2025 15:50 | 13 | 74.25 |
| 07/01/2025 15:50 | 13 | 74.25 |
| 07/01/2025 15:50 | 4 | 74.25 |
| 07/01/2025 15:50 | 9 | 74.25 |
| 07/01/2025 15:50 | 13 | 74.25 |
| 07/01/2025 15:50 | 13 | 74.25 |
| 07/01/2025 15:50 | 13 | 74.25 |
| 07/01/2025 15:50 | 13 | 74.25 |
| 07/01/2025 15:50 | 13 | 74.25 |
| 07/01/2025 15:50 | 13 | 74.25 |
| 07/01/2025 15:50 | 13 | 74.25 |
| 07/01/2025 15:50 | 13 | 74.25 |
| 07/01/2025 15:50 | 13 | 74.25 |
| 07/01/2025 15:50 | 25 | 74.25 |
| 07/01/2025 15:50 | 3 | 74.3249 |
| 07/01/2025 15:50 | 100 | 74.3442 |
| 07/01/2025 15:50 | 11 | 74.305 |
| 07/01/2025 15:50 | 300 | 74.3442 |
| 07/01/2025 15:50 | 15 | 74.255 |
| 07/01/2025 15:50 | 1 | 74.26 |
| 07/01/2025 15:50 | 99 | 74.26 |
| 07/01/2025 15:50 | 1 | 74.27 |
| 07/01/2025 15:50 | 1 | 74.27 |
| 07/01/2025 15:50 | 79 | 74.27 |
| 07/01/2025 15:50 | 100 | 74.26 |
| 07/01/2025 15:50 | 12 | 74.27 |
| 07/01/2025 15:50 | 6 | 74.27 |
| 07/01/2025 15:50 | 3 | 74.27 |
| 07/01/2025 15:50 | 100 | 74.29 |
| 07/01/2025 15:50 | 100 | 74.30 |
| 07/01/2025 15:50 | 21 | 74.29 |
| 07/01/2025 15:50 | 115 | 74.29 |
| 07/01/2025 15:50 | 51 | 74.30 |
| 07/01/2025 15:50 | 60 | 74.29 |
| 07/01/2025 15:49 | 100 | 74.315 |
| 07/01/2025 15:49 | 100 | 74.33 |
| 07/01/2025 15:49 | 100 | 74.33 |
| 07/01/2025 15:49 | 100 | 74.335 |
| 07/01/2025 15:49 | 2 | 74.32 |
| 07/01/2025 15:49 | 100 | 74.33 |
| 07/01/2025 15:49 | 57 | 74.33 |
| 07/01/2025 15:49 | 1 | 74.31 |
| 07/01/2025 15:49 | 5 | 74.33 |
| 07/01/2025 15:49 | 100 | 74.33 |
| 07/01/2025 15:49 | 33 | 74.31 |
| 07/01/2025 15:49 | 12 | 74.31 |
| 07/01/2025 15:49 | 29 | 74.31 |
| 07/01/2025 15:49 | 21 | 74.31 |
| 07/01/2025 15:49 | 29 | 74.31 |
| 07/01/2025 15:49 | 100 | 74.31 |
| 07/01/2025 15:49 | 25 | 74.30 |
| 07/01/2025 15:49 | 60 | 74.30 |
| 07/01/2025 15:49 | 7 | 74.30 |
| 07/01/2025 15:49 | 87 | 74.30 |
| 07/01/2025 15:49 | 23 | 74.30 |
| 07/01/2025 15:49 | 3 | 74.3398 |
| 07/01/2025 15:49 | 30 | 74.3587 |
| 07/01/2025 15:49 | 2 | 74.3197 |
| 07/01/2025 15:49 | 100 | 74.3408 |
| 07/01/2025 15:49 | 9 | 74.3399 |
| 07/01/2025 15:49 | 24 | 74.3382 |
| 07/01/2025 15:49 | 10 | 74.3406 |
| 07/01/2025 15:49 | 32 | 74.315 |
| 07/01/2025 15:49 | 68 | 74.315 |
| 07/01/2025 15:49 | 100 | 74.33 |
| 07/01/2025 15:49 | 28 | 74.3419 |
| 07/01/2025 15:49 | 14 | 74.3408 |
| 07/01/2025 15:49 | 3 | 74.3479 |
| 07/01/2025 15:49 | 100 | 74.315 |
| 07/01/2025 15:49 | 44 | 74.315 |
| 07/01/2025 15:49 | 1 | 74.32 |
| 07/01/2025 15:49 | 100 | 74.335 |
| 07/01/2025 15:49 | 100 | 74.34 |
| 07/01/2025 15:49 | 27 | 74.31 |
| 07/01/2025 15:49 | 50 | 74.31 |
| 07/01/2025 15:49 | 50 | 74.34 |
| 07/01/2025 15:49 | 50 | 74.33 |
| 07/01/2025 15:49 | 86 | 74.31 |
| 07/01/2025 15:49 | 10 | 74.34 |
| 07/01/2025 15:49 | 200 | 74.34 |
| 07/01/2025 15:49 | 8 | 74.315 |
| 07/01/2025 15:49 | 10 | 74.3525 |
| 07/01/2025 15:49 | 16 | 74.3404 |
| 07/01/2025 15:49 | 4 | 74.29 |
| 07/01/2025 15:49 | 37 | 74.33 |
| 07/01/2025 15:49 | 8 | 74.32 |
| 07/01/2025 15:49 | 100 | 74.32 |
| 07/01/2025 15:49 | 24 | 74.30 |
| 07/01/2025 15:49 | 25 | 74.30 |
| 07/01/2025 15:49 | 25 | 74.30 |
| 07/01/2025 15:49 | 50 | 74.30 |
| 07/01/2025 15:49 | 24 | 74.30 |
| 07/01/2025 15:49 | 1 | 74.31 |
| 07/01/2025 15:49 | 79 | 74.31 |
| 07/01/2025 15:49 | 20 | 74.31 |
| 07/01/2025 15:49 | 10 | 74.31 |
| 07/01/2025 15:49 | 21 | 74.31 |
| 07/01/2025 15:49 | 79 | 74.31 |
| 07/01/2025 15:49 | 10 | 74.32 |
| 07/01/2025 15:49 | 60 | 74.32 |
| 07/01/2025 15:49 | 10 | 74.32 |
| 07/01/2025 15:49 | 30 | 74.32 |
| 07/01/2025 15:49 | 1 | 74.32 |
| 07/01/2025 15:49 | 10 | 74.32 |
| 07/01/2025 15:49 | 27 | 74.32 |
| 07/01/2025 15:49 | 165 | 74.32 |
| 07/01/2025 15:49 | 3 | 74.33 |
| 07/01/2025 15:49 | 1 | 74.34 |
| 07/01/2025 15:49 | 1 | 74.34 |
| 07/01/2025 15:48 | 83 | 74.34 |
| 07/01/2025 15:48 | 2 | 74.3642 |
| 07/01/2025 15:48 | 100 | 74.365 |
| 07/01/2025 15:48 | 16 | 74.365 |
| 07/01/2025 15:48 | 7 | 74.365 |
| 07/01/2025 15:48 | 5 | 74.365 |
| 07/01/2025 15:48 | 4 | 74.35 |
| 07/01/2025 15:48 | 4 | 74.36 |
| 07/01/2025 15:48 | 1 | 74.36 |
| 07/01/2025 15:48 | 1 | 74.36 |
| 07/01/2025 15:48 | 8 | 74.35 |
| 07/01/2025 15:48 | 100 | 74.3413 |
| 07/01/2025 15:48 | 25 | 74.37 |
| 07/01/2025 15:48 | 1 | 74.4099 |
| 07/01/2025 15:48 | 1 | 74.365 |
| 07/01/2025 15:48 | 10 | 74.3609 |
| 07/01/2025 15:48 | 58 | 74.3652 |
| 07/01/2025 15:48 | 8 | 74.39 |
| 07/01/2025 15:48 | 21 | 74.36 |
| 07/01/2025 15:48 | 60 | 74.37 |
| 07/01/2025 15:48 | 6 | 74.33 |
| 07/01/2025 15:48 | 60 | 74.35 |
| 07/01/2025 15:48 | 60 | 74.36 |
| 07/01/2025 15:48 | 21 | 74.38 |
| 07/01/2025 15:48 | 25 | 74.38 |
| 07/01/2025 15:48 | 25 | 74.38 |
| 07/01/2025 15:48 | 3 | 74.39 |
| 07/01/2025 15:48 | 3 | 74.39 |
| 07/01/2025 15:48 | 25 | 74.39 |
| 07/01/2025 15:48 | 25 | 74.38 |
| 07/01/2025 15:48 | 11 | 74.36 |
| 07/01/2025 15:48 | 3 | 74.3595 |
| 07/01/2025 15:48 | 11 | 74.385 |
| 07/01/2025 15:48 | 13 | 74.385 |
| 07/01/2025 15:48 | 13 | 74.385 |
| 07/01/2025 15:48 | 13 | 74.385 |
| 07/01/2025 15:48 | 1 | 74.36 |
| 07/01/2025 15:48 | 3 | 74.39 |
| 07/01/2025 15:48 | 10 | 74.355 |
| 07/01/2025 15:48 | 3 | 74.41 |
| 07/01/2025 15:48 | 60 | 74.41 |
| 07/01/2025 15:48 | 3 | 74.41 |
| 07/01/2025 15:48 | 23 | 74.41 |
| 07/01/2025 15:48 | 33 | 74.41 |
| 07/01/2025 15:48 | 11 | 74.41 |
| 07/01/2025 15:48 | 29 | 74.38 |
| 07/01/2025 15:48 | 10 | 74.3517 |
| 07/01/2025 15:48 | 11 | 74.355 |
| 07/01/2025 15:48 | 17 | 74.3384 |
| 07/01/2025 15:48 | 14 | 74.3575 |
| 07/01/2025 15:48 | 88 | 74.3678 |
| 07/01/2025 15:48 | 3 | 74.3489 |
| 07/01/2025 15:48 | 10 | 74.3548 |
| 07/01/2025 15:47 | 13 | 74.37 |
| 07/01/2025 15:47 | 10 | 74.355 |
| 07/01/2025 15:47 | 15 | 74.3489 |
| 07/01/2025 15:47 | 1 | 74.3932 |
| 07/01/2025 15:47 | 6 | 74.37 |
| 07/01/2025 15:47 | 5 | 74.37 |
| 07/01/2025 15:47 | 1 | 74.37 |
| 07/01/2025 15:47 | 10 | 74.365 |
| 07/01/2025 15:47 | 2 | 74.3482 |
| 07/01/2025 15:47 | 5 | 74.41 |
| 07/01/2025 15:47 | 9 | 74.3547 |
| 07/01/2025 15:47 | 1 | 74.3675 |
| 07/01/2025 15:47 | 10 | 74.365 |
| 07/01/2025 15:47 | 3 | 74.38 |
| 07/01/2025 15:47 | 22 | 74.41 |
| 07/01/2025 15:47 | 2 | 74.41 |
| 07/01/2025 15:47 | 36 | 74.3481 |
| 07/01/2025 15:47 | 10 | 74.40 |
| 07/01/2025 15:47 | 56 | 74.40 |
| 07/01/2025 15:47 | 5 | 74.39 |
| 07/01/2025 15:47 | 31 | 74.38 |
| 07/01/2025 15:47 | 5 | 74.39 |
| 07/01/2025 15:47 | 100 | 74.38 |
| 07/01/2025 15:47 | 1 | 74.38 |
| 07/01/2025 15:47 | 8 | 74.38 |
| 07/01/2025 15:47 | 5 | 74.38 |
| 07/01/2025 15:47 | 92 | 74.38 |
| 07/01/2025 15:47 | 5 | 74.38 |
| 07/01/2025 15:47 | 1 | 74.38 |
| 07/01/2025 15:47 | 2 | 74.38 |
| 07/01/2025 15:47 | 31 | 74.37 |
| 07/01/2025 15:47 | 78 | 74.37 |
| 07/01/2025 15:47 | 5 | 74.37 |
| 07/01/2025 15:47 | 3 | 74.37 |
| 07/01/2025 15:47 | 3 | 74.37 |
| 07/01/2025 15:47 | 100 | 74.34 |
| 07/01/2025 15:47 | 10 | 74.38 |
| 07/01/2025 15:47 | 206 | 74.38 |
| 07/01/2025 15:47 | 10 | 74.37 |
| 07/01/2025 15:47 | 162 | 74.34 |
| 07/01/2025 15:47 | 100 | 74.34 |
| 07/01/2025 15:47 | 10 | 74.3422 |
| 07/01/2025 15:47 | 10 | 74.34 |
| 07/01/2025 15:47 | 87 | 74.32 |
| 07/01/2025 15:47 | 9 | 74.37 |
| 07/01/2025 15:47 | 1 | 74.37 |
| 07/01/2025 15:47 | 14 | 74.34 |