Price in deferred time of 15 minutes
Last quote
10/23/2024 -
15:05:39
|
Bid
10/23/2024 -
15:05:48
|
Bid Volume |
Ask
10/23/2024 -
15:05:48
|
Ask Volume |
---|---|---|---|---|
5.145
-0.155
(
-2.92% )
|
5.14
|
6,300 |
5.15
|
5,100 |
History data
Date | Volume | Price |
---|---|---|
10/23/2024 15:05 | 1 | 5.145 |
10/23/2024 15:05 | 100 | 5.145 |
10/23/2024 15:05 | 92 | 5.1474 |
10/23/2024 15:05 | 1 | 5.14 |
10/23/2024 15:05 | 20 | 5.1427 |
10/23/2024 15:05 | 400 | 5.1467 |
10/23/2024 15:05 | 3 | 5.1467 |
10/23/2024 15:05 | 280 | 5.145 |
10/23/2024 15:05 | 800 | 5.145 |
10/23/2024 15:05 | 120 | 5.145 |
10/23/2024 15:05 | 800 | 5.145 |
10/23/2024 15:05 | 375 | 5.145 |
10/23/2024 15:05 | 54 | 5.1488 |
10/23/2024 15:05 | 20 | 5.15 |
10/23/2024 15:05 | 600 | 5.1493 |
10/23/2024 15:05 | 3 | 5.148148 |
10/23/2024 15:05 | 100 | 5.1476 |
10/23/2024 15:05 | 2210 | 5.145 |
10/23/2024 15:04 | 15 | 5.1488 |
10/23/2024 15:04 | 200 | 5.145 |
10/23/2024 15:04 | 4 | 5.148 |
10/23/2024 15:04 | 53 | 5.1487 |
10/23/2024 15:04 | 70 | 5.14 |
10/23/2024 15:04 | 30 | 5.14 |
10/23/2024 15:04 | 100 | 5.1467 |
10/23/2024 15:04 | 18 | 5.145 |
10/23/2024 15:04 | 1 | 5.1466 |
10/23/2024 15:04 | 11 | 5.1466 |
10/23/2024 15:04 | 22 | 5.145 |
10/23/2024 15:04 | 100 | 5.145 |
10/23/2024 15:04 | 100 | 5.145 |
10/23/2024 15:04 | 100 | 5.145 |
10/23/2024 15:04 | 100 | 5.145 |
10/23/2024 15:04 | 284 | 5.145 |
10/23/2024 15:04 | 16 | 5.14 |
10/23/2024 15:04 | 100 | 5.145 |
10/23/2024 15:04 | 61 | 5.1485 |
10/23/2024 15:04 | 100 | 5.1497 |
10/23/2024 15:04 | 100 | 5.145 |
10/23/2024 15:04 | 300 | 5.14 |
10/23/2024 15:04 | 100 | 5.14 |
10/23/2024 15:04 | 100 | 5.14 |
10/23/2024 15:04 | 100 | 5.14 |
10/23/2024 15:04 | 29 | 5.1473 |
10/23/2024 15:04 | 1000 | 5.145 |
10/23/2024 15:04 | 261 | 5.145 |
10/23/2024 15:04 | 239 | 5.145 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 1 | 5.145 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 56 | 5.145 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 39 | 5.15 |
10/23/2024 15:04 | 161 | 5.15 |
10/23/2024 15:04 | 28 | 5.15 |
10/23/2024 15:04 | 20 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 20 | 5.15 |
10/23/2024 15:04 | 25 | 5.151 |
10/23/2024 15:04 | 43 | 5.15 |
10/23/2024 15:04 | 57 | 5.15 |
10/23/2024 15:04 | 43 | 5.15 |
10/23/2024 15:04 | 7 | 5.15 |
10/23/2024 15:04 | 122 | 5.15 |
10/23/2024 15:04 | 200 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 14 | 5.15 |
10/23/2024 15:04 | 1400 | 5.15 |
10/23/2024 15:04 | 286 | 5.15 |
10/23/2024 15:04 | 278 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 200 | 5.15 |
10/23/2024 15:04 | 300 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 9 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 200 | 5.15 |
10/23/2024 15:04 | 300 | 5.15 |
10/23/2024 15:04 | 4 | 5.15 |
10/23/2024 15:04 | 144 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 2 | 5.15 |
10/23/2024 15:04 | 807 | 5.15 |
10/23/2024 15:04 | 200 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 45 | 5.15 |
10/23/2024 15:04 | 93 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 54 | 5.15 |
10/23/2024 15:04 | 800 | 5.15 |
10/23/2024 15:04 | 224 | 5.15 |
10/23/2024 15:04 | 700 | 5.15 |
10/23/2024 15:04 | 1823 | 5.15 |
10/23/2024 15:04 | 100 | 5.155 |
10/23/2024 15:04 | 100 | 5.155 |
10/23/2024 15:04 | 2 | 5.155 |
10/23/2024 15:04 | 100 | 5.155 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.155 |
10/23/2024 15:04 | 100 | 5.155 |
10/23/2024 15:04 | 190 | 5.155 |
10/23/2024 15:04 | 100 | 5.155 |
10/23/2024 15:04 | 100 | 5.155 |
10/23/2024 15:04 | 285 | 5.155 |
10/23/2024 15:04 | 20 | 5.1505 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.155 |
10/23/2024 15:04 | 10 | 5.155 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 20 | 5.1502 |
10/23/2024 15:04 | 100 | 5.155 |
10/23/2024 15:04 | 300 | 5.15 |
10/23/2024 15:04 | 900 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 20 | 5.1511 |
10/23/2024 15:04 | 100 | 5.155 |
10/23/2024 15:04 | 100 | 5.155 |
10/23/2024 15:04 | 100 | 5.155 |
10/23/2024 15:04 | 100 | 5.155 |
10/23/2024 15:04 | 30 | 5.155 |
10/23/2024 15:04 | 200 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 21 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 300 | 5.15 |
10/23/2024 15:04 | 21 | 5.15 |
10/23/2024 15:04 | 22 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 20 | 5.15 |
10/23/2024 15:04 | 20 | 5.1484 |
10/23/2024 15:04 | 20 | 5.15 |
10/23/2024 15:04 | 300 | 5.15 |
10/23/2024 15:04 | 25 | 5.1489 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 162 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 138 | 5.15 |
10/23/2024 15:04 | 200 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 243 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 200 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 45 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 74 | 5.15 |
10/23/2024 15:04 | 200 | 5.15 |
10/23/2024 15:04 | 300 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 200 | 5.15 |
10/23/2024 15:04 | 500 | 5.15 |
10/23/2024 15:04 | 65 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 200 | 5.15 |
10/23/2024 15:04 | 300 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 300 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 523 | 5.15 |
10/23/2024 15:04 | 366 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 400 | 5.15 |
10/23/2024 15:04 | 655 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 200 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 114 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 200 | 5.15 |
10/23/2024 15:04 | 400 | 5.15 |
10/23/2024 15:04 | 10 | 5.15 |
10/23/2024 15:04 | 622 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 5 | 5.15 |
10/23/2024 15:04 | 13 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 260 | 5.15 |
10/23/2024 15:04 | 100 | 5.15 |
10/23/2024 15:04 | 8 | 5.15 |
10/23/2024 15:04 | 900 | 5.15 |
10/23/2024 15:04 | 235 | 5.15 |
10/23/2024 15:04 | 200 | 5.15 |
10/23/2024 15:04 | 236 | 5.15 |
10/23/2024 15:04 | 750 | 5.1473 |
10/23/2024 15:04 | 100 | 5.145 |
10/23/2024 15:04 | 53 | 5.1457 |
10/23/2024 15:04 | 20 | 5.145 |
10/23/2024 15:03 | 389 | 5.15 |
10/23/2024 15:03 | 2 | 5.1483 |
10/23/2024 15:03 | 84 | 5.1456 |
10/23/2024 15:03 | 100 | 5.1437 |
10/23/2024 15:03 | 100 | 5.1454 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 4 | 5.15 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 170 | 5.15 |
10/23/2024 15:03 | 100 | 5.15 |
10/23/2024 15:03 | 100 | 5.15 |
10/23/2024 15:03 | 100 | 5.15 |
10/23/2024 15:03 | 30 | 5.15 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 55 | 5.1453 |
10/23/2024 15:03 | 29 | 5.145 |
10/23/2024 15:03 | 221 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 300 | 5.15 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 50 | 5.15 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.15 |
10/23/2024 15:03 | 9 | 5.15 |
10/23/2024 15:03 | 20 | 5.1453 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 200 | 5.145 |
10/23/2024 15:03 | 48 | 5.145 |
10/23/2024 15:03 | 52 | 5.145 |
10/23/2024 15:03 | 1169 | 5.145 |
10/23/2024 15:03 | 100 | 5.1451 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 97 | 5.1452 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 1164 | 5.145 |
10/23/2024 15:03 | 200 | 5.145 |
10/23/2024 15:03 | 100 | 5.1452 |
10/23/2024 15:03 | 61 | 5.1452 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:03 | 68 | 5.1465 |
10/23/2024 15:03 | 116 | 5.1464 |
10/23/2024 15:03 | 100 | 5.145 |
10/23/2024 15:02 | 100 | 5.145 |
10/23/2024 15:02 | 300 | 5.145 |
10/23/2024 15:02 | 455 | 5.145 |
10/23/2024 15:02 | 100 | 5.14 |
10/23/2024 15:02 | 100 | 5.1436 |
10/23/2024 15:02 | 300 | 5.145 |
10/23/2024 15:02 | 121 | 5.145 |
10/23/2024 15:02 | 100 | 5.145 |
10/23/2024 15:02 | 100 | 5.145 |
10/23/2024 15:02 | 200 | 5.145 |
10/23/2024 15:02 | 64 | 5.145 |
10/23/2024 15:02 | 153 | 5.15 |
10/23/2024 15:02 | 6 | 5.15 |
10/23/2024 15:02 | 4 | 5.15 |
10/23/2024 15:02 | 55 | 5.1451 |
10/23/2024 15:02 | 128 | 5.1451 |
10/23/2024 15:02 | 30 | 5.145 |
10/23/2024 15:02 | 100 | 5.145 |
10/23/2024 15:02 | 1 | 5.15 |
10/23/2024 15:02 | 58 | 5.1439 |
10/23/2024 15:02 | 100 | 5.145 |
10/23/2024 15:02 | 100 | 5.145 |
10/23/2024 15:02 | 100 | 5.145 |
10/23/2024 15:02 | 100 | 5.145 |
10/23/2024 15:02 | 1614 | 5.1466 |
10/23/2024 15:02 | 30 | 5.145 |
10/23/2024 15:02 | 100 | 5.145 |
10/23/2024 15:02 | 200 | 5.145 |
10/23/2024 15:02 | 100 | 5.145 |
10/23/2024 15:02 | 1 | 5.145 |
10/23/2024 15:02 | 7 | 5.1496 |
10/23/2024 15:02 | 100 | 5.145 |
10/23/2024 15:02 | 100 | 5.145 |
10/23/2024 15:02 | 100 | 5.145 |
10/23/2024 15:02 | 61 | 5.1449 |
10/23/2024 15:02 | 70 | 5.145 |
10/23/2024 15:02 | 30 | 5.145 |
10/23/2024 15:02 | 100 | 5.145 |
10/23/2024 15:02 | 25 | 5.1473 |
10/23/2024 15:02 | 100 | 5.145 |
10/23/2024 15:02 | 84 | 5.1452 |
10/23/2024 15:02 | 100 | 5.145 |
10/23/2024 15:02 | 98 | 5.1452 |
10/23/2024 15:02 | 20 | 5.1453 |
10/23/2024 15:02 | 100 | 5.145 |
10/23/2024 15:01 | 41 | 5.145 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 19 | 5.1498 |
10/23/2024 15:01 | 19 | 5.145 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 100 | 5.1451 |
10/23/2024 15:01 | 54 | 5.1452 |
10/23/2024 15:01 | 300 | 5.145 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 321 | 5.145 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 423 | 5.145 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 100 | 5.14 |
10/23/2024 15:01 | 500 | 5.145 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 200 | 5.145 |
10/23/2024 15:01 | 300 | 5.145 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 100 | 5.14 |
10/23/2024 15:01 | 250 | 5.145 |
10/23/2024 15:01 | 20 | 5.145 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 60 | 5.1452 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 190 | 5.1452 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 20 | 5.145 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 86 | 5.145 |
10/23/2024 15:01 | 200 | 5.145 |
10/23/2024 15:01 | 100 | 5.14 |
10/23/2024 15:01 | 100 | 5.145 |
10/23/2024 15:01 | 200 | 5.1451 |
10/23/2024 15:00 | 100 | 5.145 |
10/23/2024 15:00 | 20 | 5.145 |
10/23/2024 15:00 | 52 | 5.1452 |
10/23/2024 15:00 | 100 | 5.145 |
10/23/2024 15:00 | 200 | 5.145 |
10/23/2024 15:00 | 100 | 5.1478 |
10/23/2024 15:00 | 32 | 5.1456 |
10/23/2024 15:00 | 100 | 5.145 |
10/23/2024 15:00 | 100 | 5.1451 |
10/23/2024 15:00 | 200 | 5.144 |
10/23/2024 15:00 | 100 | 5.145 |
10/23/2024 15:00 | 1300 | 5.145 |
10/23/2024 15:00 | 5 | 5.14185 |
10/23/2024 15:00 | 8 | 5.144 |
10/23/2024 15:00 | 99 | 5.1451 |
10/23/2024 15:00 | 300 | 5.145 |
10/23/2024 15:00 | 100 | 5.1455 |
10/23/2024 15:00 | 142 | 5.145 |
10/23/2024 15:00 | 100 | 5.144 |