Large gap with delayed quotes
|
Last quote
07/27/2026
-
17:30:03
|
Bid
07/27/2026 -
17:30:07
|
Bid Volume |
Ask
07/27/2026 -
17:30:07
|
Ask Volume |
|---|---|---|---|---|
|
13.94
+0.40
(
+2.95% )
|
13.93
|
5,900 |
13.95
|
14,800 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 17:30 | 100 | 13.94 |
| 07/27/2026 17:30 | 100 | 13.94 |
| 07/27/2026 17:28 | 3700 | 13.94 |
| 07/27/2026 17:28 | 100 | 13.94 |
| 07/27/2026 17:28 | 2500 | 13.94 |
| 07/27/2026 17:28 | 3500 | 13.94 |
| 07/27/2026 17:26 | 2500 | 13.945 |
| 07/27/2026 17:26 | 100 | 13.94 |
| 07/27/2026 17:26 | 100 | 13.94 |
| 07/27/2026 17:26 | 200 | 13.94 |
| 07/27/2026 17:26 | 400 | 13.94 |
| 07/27/2026 17:25 | 3100 | 13.94 |
| 07/27/2026 17:23 | 1519 | 13.96 |
| 07/27/2026 17:23 | 481 | 13.96 |
| 07/27/2026 17:23 | 1466 | 13.96 |
| 07/27/2026 17:23 | 534 | 13.96 |
| 07/27/2026 17:23 | 2000 | 13.96 |
| 07/27/2026 17:23 | 14 | 13.96 |
| 07/27/2026 17:23 | 300 | 13.96 |
| 07/27/2026 17:22 | 200 | 13.965 |
| 07/27/2026 17:22 | 300 | 13.965 |
| 07/27/2026 17:22 | 102 | 13.965 |
| 07/27/2026 17:20 | 100 | 13.98 |
| 07/27/2026 17:20 | 1000 | 13.975 |
| 07/27/2026 17:19 | 100 | 13.97 |
| 07/27/2026 17:18 | 200 | 13.96 |
| 07/27/2026 17:18 | 100 | 13.96 |
| 07/27/2026 17:18 | 100 | 13.959 |
| 07/27/2026 17:18 | 100 | 13.96 |
| 07/27/2026 17:18 | 100 | 13.96 |
| 07/27/2026 17:18 | 10 | 13.96 |
| 07/27/2026 17:18 | 100 | 13.97 |
| 07/27/2026 17:18 | 200 | 13.97 |
| 07/27/2026 17:17 | 1000 | 13.98 |
| 07/27/2026 17:17 | 3000 | 13.98 |
| 07/27/2026 17:17 | 300 | 13.98 |
| 07/27/2026 17:16 | 2 | 13.985 |
| 07/27/2026 17:14 | 1 | 13.985 |
| 07/27/2026 17:13 | 500 | 13.975 |
| 07/27/2026 17:13 | 500 | 13.975 |
| 07/27/2026 17:13 | 500 | 13.975 |
| 07/27/2026 17:10 | 600 | 13.975 |
| 07/27/2026 17:10 | 100 | 13.98 |
| 07/27/2026 17:09 | 100 | 13.99 |
| 07/27/2026 17:09 | 200 | 14.00 |
| 07/27/2026 17:07 | 1 | 14.005 |
| 07/27/2026 17:07 | 100 | 14.00 |
| 07/27/2026 17:07 | 1 | 14.00 |
| 07/27/2026 17:06 | 200 | 13.995 |
| 07/27/2026 17:06 | 500 | 13.995 |
| 07/27/2026 17:05 | 100 | 13.99 |
| 07/27/2026 17:05 | 100 | 13.99 |
| 07/27/2026 17:05 | 1000 | 13.99 |
| 07/27/2026 17:05 | 1000 | 13.99 |
| 07/27/2026 17:04 | 100 | 13.99 |
| 07/27/2026 17:04 | 2000 | 13.99 |
| 07/27/2026 17:02 | 300 | 13.995 |
| 07/27/2026 17:00 | 500 | 13.995 |
| 07/27/2026 17:00 | 1000 | 13.99 |
| 07/27/2026 16:58 | 139 | 13.99 |
| 07/27/2026 16:56 | 20 | 13.98 |
| 07/27/2026 16:53 | 100 | 13.95 |
| 07/27/2026 16:51 | 113 | 13.945 |
| 07/27/2026 16:51 | 1 | 13.95 |
| 07/27/2026 16:49 | 100 | 13.96 |
| 07/27/2026 16:48 | 66 | 13.96 |
| 07/27/2026 16:48 | 893 | 13.96 |
| 07/27/2026 16:48 | 1107 | 13.96 |
| 07/27/2026 16:48 | 300 | 13.96 |
| 07/27/2026 16:48 | 2500 | 13.96 |
| 07/27/2026 16:45 | 214 | 13.95 |
| 07/27/2026 16:45 | 100 | 13.94 |
| 07/27/2026 16:45 | 200 | 13.94 |
| 07/27/2026 16:43 | 100 | 13.94 |
| 07/27/2026 16:42 | 1500 | 13.945 |
| 07/27/2026 16:42 | 2800 | 13.94 |
| 07/27/2026 16:41 | 100 | 13.95 |
| 07/27/2026 16:41 | 1 | 13.95 |
| 07/27/2026 16:38 | 25 | 13.95 |
| 07/27/2026 16:38 | 151 | 13.95 |
| 07/27/2026 16:37 | 1171 | 13.95 |
| 07/27/2026 16:37 | 300 | 13.96 |
| 07/27/2026 16:36 | 362 | 13.965 |
| 07/27/2026 16:36 | 100 | 13.97 |
| 07/27/2026 16:36 | 2500 | 13.97 |
| 07/27/2026 16:36 | 100 | 13.97 |
| 07/27/2026 16:36 | 120 | 13.97 |
| 07/27/2026 16:36 | 2500 | 13.97 |
| 07/27/2026 16:35 | 100 | 13.97 |
| 07/27/2026 16:35 | 2300 | 13.96 |
| 07/27/2026 16:35 | 2200 | 13.96 |
| 07/27/2026 16:35 | 3200 | 13.96 |
| 07/27/2026 16:35 | 1000 | 13.955 |
| 07/27/2026 16:35 | 1000 | 13.955 |
| 07/27/2026 16:34 | 100 | 13.955 |
| 07/27/2026 16:34 | 200 | 13.955 |
| 07/27/2026 16:32 | 100 | 13.96 |
| 07/27/2026 16:32 | 1 | 13.96 |
| 07/27/2026 16:31 | 300 | 13.955 |
| 07/27/2026 16:31 | 400 | 13.955 |
| 07/27/2026 16:31 | 100 | 13.955 |
| 07/27/2026 16:31 | 400 | 13.955 |
| 07/27/2026 16:31 | 2100 | 13.955 |
| 07/27/2026 16:28 | 100 | 13.98 |
| 07/27/2026 16:28 | 97 | 13.98 |
| 07/27/2026 16:28 | 3 | 13.98 |
| 07/27/2026 16:27 | 100 | 13.99 |
| 07/27/2026 16:27 | 60 | 13.99 |
| 07/27/2026 16:27 | 100 | 13.99 |
| 07/27/2026 16:26 | 234 | 13.99 |
| 07/27/2026 16:25 | 100 | 13.99 |
| 07/27/2026 16:25 | 2800 | 13.99 |
| 07/27/2026 16:24 | 20 | 14.00 |
| 07/27/2026 16:24 | 80 | 14.00 |
| 07/27/2026 16:24 | 20 | 14.00 |
| 07/27/2026 16:24 | 10 | 14.00 |
| 07/27/2026 16:24 | 3 | 14.00 |
| 07/27/2026 16:24 | 3 | 14.005 |
| 07/27/2026 16:23 | 1 | 14.01 |
| 07/27/2026 16:23 | 202 | 14.015 |
| 07/27/2026 16:21 | 7100 | 14.01 |
| 07/27/2026 16:19 | 700 | 14.015 |
| 07/27/2026 16:19 | 3 | 14.02 |
| 07/27/2026 16:19 | 2500 | 14.02 |
| 07/27/2026 16:19 | 3900 | 14.02 |
| 07/27/2026 16:18 | 200 | 14.025 |
| 07/27/2026 16:18 | 500 | 14.025 |
| 07/27/2026 16:17 | 15 | 14.03 |
| 07/27/2026 16:15 | 3900 | 14.03 |
| 07/27/2026 16:15 | 2600 | 14.03 |
| 07/27/2026 16:15 | 1300 | 14.025 |
| 07/27/2026 16:14 | 300 | 14.025 |
| 07/27/2026 16:14 | 300 | 14.025 |
| 07/27/2026 16:14 | 159 | 14.03 |
| 07/27/2026 16:11 | 2500 | 14.02 |
| 07/27/2026 16:11 | 100 | 14.02 |
| 07/27/2026 16:11 | 2320 | 14.02 |
| 07/27/2026 16:11 | 165 | 14.02 |
| 07/27/2026 16:11 | 4215 | 14.02 |
| 07/27/2026 16:11 | 500 | 14.015 |
| 07/27/2026 16:10 | 557 | 14.02 |
| 07/27/2026 16:10 | 2800 | 14.02 |
| 07/27/2026 16:10 | 137 | 14.02 |
| 07/27/2026 16:10 | 2506 | 14.02 |
| 07/27/2026 16:10 | 100 | 14.025 |
| 07/27/2026 16:10 | 400 | 14.03 |
| 07/27/2026 16:10 | 500 | 14.03 |
| 07/27/2026 16:10 | 600 | 14.03 |
| 07/27/2026 16:10 | 200 | 14.03 |
| 07/27/2026 16:10 | 613 | 14.03 |
| 07/27/2026 16:09 | 200 | 14.035 |
| 07/27/2026 16:09 | 100 | 14.03 |
| 07/27/2026 16:09 | 266 | 14.03 |
| 07/27/2026 16:09 | 2200 | 14.03 |
| 07/27/2026 16:09 | 200 | 14.03 |
| 07/27/2026 16:09 | 134 | 14.03 |
| 07/27/2026 16:09 | 493 | 14.03 |
| 07/27/2026 16:09 | 2500 | 14.03 |
| 07/27/2026 16:09 | 100 | 14.025 |
| 07/27/2026 16:08 | 1000 | 14.03 |
| 07/27/2026 16:08 | 3700 | 14.03 |
| 07/27/2026 16:08 | 100 | 14.035 |
| 07/27/2026 16:08 | 100 | 14.035 |
| 07/27/2026 16:08 | 108 | 14.035 |
| 07/27/2026 16:08 | 100 | 14.03 |
| 07/27/2026 16:08 | 2 | 14.03 |
| 07/27/2026 16:08 | 2700 | 14.03 |
| 07/27/2026 16:07 | 171 | 14.025 |
| 07/27/2026 16:06 | 537 | 14.03 |
| 07/27/2026 16:06 | 242 | 14.03 |
| 07/27/2026 16:06 | 500 | 14.025 |
| 07/27/2026 16:06 | 100 | 14.03 |
| 07/27/2026 16:03 | 500 | 14.035 |
| 07/27/2026 16:02 | 200 | 14.02 |
| 07/27/2026 16:02 | 1 | 14.02 |
| 07/27/2026 16:00 | 1738 | 14.00 |
| 07/27/2026 16:00 | 373 | 14.00 |
| 07/27/2026 16:00 | 5 | 14.00 |
| 07/27/2026 16:00 | 2500 | 14.005 |
| 07/27/2026 16:00 | 100 | 14.005 |
| 07/27/2026 16:00 | 1000 | 14.01 |
| 07/27/2026 16:00 | 700 | 14.01 |
| 07/27/2026 16:00 | 2500 | 14.01 |
| 07/27/2026 16:00 | 5900 | 14.01 |
| 07/27/2026 15:59 | 100 | 14.01 |
| 07/27/2026 15:59 | 2500 | 14.01 |
| 07/27/2026 15:59 | 5000 | 14.01 |
| 07/27/2026 15:59 | 3800 | 14.01 |
| 07/27/2026 15:59 | 1250 | 14.005 |
| 07/27/2026 15:59 | 2500 | 14.005 |
| 07/27/2026 15:59 | 1 | 14.005 |
| 07/27/2026 15:58 | 400 | 14.005 |
| 07/27/2026 15:57 | 2500 | 14.01 |
| 07/27/2026 15:57 | 1884 | 14.01 |
| 07/27/2026 15:57 | 4116 | 14.01 |
| 07/27/2026 15:57 | 100 | 14.01 |
| 07/27/2026 15:57 | 100 | 14.01 |
| 07/27/2026 15:56 | 100 | 14.015 |
| 07/27/2026 15:56 | 1 | 14.02 |
| 07/27/2026 15:55 | 100 | 14.025 |
| 07/27/2026 15:54 | 400 | 14.04 |
| 07/27/2026 15:54 | 4000 | 14.04 |
| 07/27/2026 15:54 | 1212 | 14.04 |
| 07/27/2026 15:54 | 2500 | 14.04 |
| 07/27/2026 15:54 | 5 | 14.05 |
| 07/27/2026 15:54 | 1 | 14.05 |
| 07/27/2026 15:54 | 300 | 14.05 |
| 07/27/2026 15:51 | 200 | 14.055 |
| 07/27/2026 15:50 | 500 | 14.055 |
| 07/27/2026 15:50 | 500 | 14.055 |
| 07/27/2026 15:50 | 300 | 14.055 |
| 07/27/2026 15:50 | 500 | 14.055 |
| 07/27/2026 15:50 | 300 | 14.055 |
| 07/27/2026 15:50 | 400 | 14.055 |
| 07/27/2026 15:50 | 500 | 14.055 |
| 07/27/2026 15:50 | 300 | 14.055 |
| 07/27/2026 15:50 | 300 | 14.055 |
| 07/27/2026 15:50 | 300 | 14.06 |
| 07/27/2026 15:49 | 200 | 14.06 |
| 07/27/2026 15:49 | 200 | 14.06 |
| 07/27/2026 15:49 | 200 | 14.06 |
| 07/27/2026 15:49 | 500 | 14.065 |
| 07/27/2026 15:49 | 312 | 14.065 |
| 07/27/2026 15:49 | 500 | 14.065 |
| 07/27/2026 15:49 | 500 | 14.065 |
| 07/27/2026 15:49 | 6000 | 14.06 |
| 07/27/2026 15:48 | 400 | 14.055 |
| 07/27/2026 15:48 | 300 | 14.055 |
| 07/27/2026 15:48 | 300 | 14.055 |
| 07/27/2026 15:48 | 300 | 14.055 |
| 07/27/2026 15:48 | 300 | 14.055 |
| 07/27/2026 15:48 | 500 | 14.055 |
| 07/27/2026 15:48 | 500 | 14.055 |
| 07/27/2026 15:48 | 500 | 14.055 |
| 07/27/2026 15:48 | 200 | 14.055 |
| 07/27/2026 15:48 | 200 | 14.055 |
| 07/27/2026 15:48 | 200 | 14.055 |
| 07/27/2026 15:48 | 200 | 14.055 |
| 07/27/2026 15:48 | 300 | 14.055 |
| 07/27/2026 15:48 | 400 | 14.055 |
| 07/27/2026 15:48 | 400 | 14.055 |
| 07/27/2026 15:48 | 200 | 14.055 |
| 07/27/2026 15:48 | 700 | 14.06 |
| 07/27/2026 15:48 | 100 | 14.06 |
| 07/27/2026 15:47 | 500 | 14.065 |
| 07/27/2026 15:47 | 500 | 14.065 |
| 07/27/2026 15:47 | 500 | 14.065 |
| 07/27/2026 15:47 | 500 | 14.065 |
| 07/27/2026 15:47 | 174 | 14.07 |
| 07/27/2026 15:47 | 2100 | 14.06 |
| 07/27/2026 15:47 | 6000 | 14.06 |
| 07/27/2026 15:47 | 500 | 14.055 |
| 07/27/2026 15:46 | 200 | 14.055 |
| 07/27/2026 15:46 | 500 | 14.055 |
| 07/27/2026 15:46 | 527 | 14.05 |
| 07/27/2026 15:46 | 400 | 14.06 |
| 07/27/2026 15:46 | 3334 | 14.06 |
| 07/27/2026 15:44 | 100 | 14.065 |
| 07/27/2026 15:44 | 700 | 14.06 |
| 07/27/2026 15:44 | 1400 | 14.06 |
| 07/27/2026 15:44 | 200 | 14.06 |
| 07/27/2026 15:44 | 500 | 14.055 |
| 07/27/2026 15:43 | 5 | 14.06 |
| 07/27/2026 15:43 | 100 | 14.06 |
| 07/27/2026 15:43 | 100 | 14.06 |
| 07/27/2026 15:43 | 300 | 14.06 |
| 07/27/2026 15:43 | 3395 | 14.06 |
| 07/27/2026 15:43 | 105 | 14.06 |
| 07/27/2026 15:43 | 95 | 14.06 |
| 07/27/2026 15:43 | 5 | 14.06 |
| 07/27/2026 15:43 | 100 | 14.07 |
| 07/27/2026 15:42 | 2263 | 14.07 |
| 07/27/2026 15:42 | 37 | 14.07 |
| 07/27/2026 15:42 | 63 | 14.07 |
| 07/27/2026 15:42 | 300 | 14.07 |
| 07/27/2026 15:42 | 48 | 14.07 |
| 07/27/2026 15:42 | 51 | 14.07 |
| 07/27/2026 15:42 | 360 | 14.07 |
| 07/27/2026 15:42 | 411 | 14.07 |
| 07/27/2026 15:42 | 11 | 14.07 |
| 07/27/2026 15:42 | 411 | 14.07 |
| 07/27/2026 15:42 | 411 | 14.07 |
| 07/27/2026 15:42 | 396 | 14.07 |
| 07/27/2026 15:41 | 299 | 14.07 |
| 07/27/2026 15:41 | 300 | 14.07 |
| 07/27/2026 15:41 | 1 | 14.07 |
| 07/27/2026 15:41 | 128 | 14.075 |
| 07/27/2026 15:41 | 139 | 14.065 |
| 07/27/2026 15:39 | 144 | 14.06 |
| 07/27/2026 15:39 | 267 | 14.06 |
| 07/27/2026 15:39 | 111 | 14.06 |
| 07/27/2026 15:39 | 116 | 14.06 |
| 07/27/2026 15:39 | 5 | 14.07 |
| 07/27/2026 15:39 | 411 | 14.07 |
| 07/27/2026 15:39 | 211 | 14.07 |
| 07/27/2026 15:39 | 200 | 14.07 |
| 07/27/2026 15:37 | 457 | 14.075 |
| 07/27/2026 15:37 | 2043 | 14.075 |
| 07/27/2026 15:37 | 100 | 14.08 |
| 07/27/2026 15:37 | 989 | 14.08 |
| 07/27/2026 15:37 | 311 | 14.08 |
| 07/27/2026 15:37 | 100 | 14.08 |
| 07/27/2026 15:37 | 100 | 14.08 |
| 07/27/2026 15:37 | 300 | 14.08 |
| 07/27/2026 15:37 | 900 | 14.08 |
| 07/27/2026 15:36 | 100 | 14.08 |
| 07/27/2026 15:36 | 101 | 14.08 |
| 07/27/2026 15:35 | 500 | 14.075 |
| 07/27/2026 15:35 | 900 | 14.07 |
| 07/27/2026 15:35 | 1 | 14.07 |
| 07/27/2026 15:35 | 100 | 14.07 |
| 07/27/2026 15:35 | 1 | 14.07 |
| 07/27/2026 15:35 | 20 | 14.07 |
| 07/27/2026 15:34 | 500 | 14.065 |
| 07/27/2026 15:34 | 100 | 14.065 |
| 07/27/2026 15:34 | 100 | 14.065 |
| 07/27/2026 15:34 | 500 | 14.065 |
| 07/27/2026 15:34 | 500 | 14.065 |
| 07/27/2026 15:34 | 500 | 14.065 |
| 07/27/2026 15:34 | 30 | 14.06 |
| 07/27/2026 15:33 | 600 | 14.05 |
| 07/27/2026 15:33 | 300 | 14.05 |
| 07/27/2026 15:33 | 19 | 14.05 |
| 07/27/2026 15:33 | 1 | 14.05 |
| 07/27/2026 15:33 | 1830 | 14.05 |
| 07/27/2026 15:33 | 50 | 14.05 |
| 07/27/2026 15:33 | 20 | 14.05 |
| 07/27/2026 15:33 | 420 | 14.055 |
| 07/27/2026 15:33 | 80 | 14.055 |
| 07/27/2026 15:33 | 500 | 14.055 |
| 07/27/2026 15:33 | 1000 | 14.06 |
| 07/27/2026 15:33 | 1000 | 14.06 |
| 07/27/2026 15:32 | 500 | 14.055 |
| 07/27/2026 15:32 | 500 | 14.055 |
| 07/27/2026 15:32 | 128 | 14.055 |
| 07/27/2026 15:32 | 60 | 14.05 |
| 07/27/2026 15:32 | 3900 | 14.05 |
| 07/27/2026 15:32 | 2000 | 14.05 |
| 07/27/2026 15:32 | 1900 | 14.05 |
| 07/27/2026 15:32 | 100 | 14.045 |
| 07/27/2026 15:32 | 414 | 14.045 |
| 07/27/2026 15:32 | 2500 | 14.045 |
| 07/27/2026 15:31 | 500 | 14.045 |
| 07/27/2026 15:31 | 1 | 14.04 |
| 07/27/2026 15:31 | 200 | 14.04 |
| 07/27/2026 15:31 | 1000 | 14.04 |
| 07/27/2026 15:31 | 364 | 14.04 |
| 07/27/2026 15:31 | 1000 | 14.04 |
| 07/27/2026 15:31 | 2200 | 14.04 |
| 07/27/2026 15:31 | 3800 | 14.04 |
| 07/27/2026 15:31 | 700 | 14.04 |
| 07/27/2026 15:31 | 1000 | 14.04 |
| 07/27/2026 15:31 | 200 | 14.04 |
| 07/27/2026 15:31 | 200 | 14.04 |
| 07/27/2026 15:31 | 1700 | 14.04 |
| 07/27/2026 15:31 | 6100 | 14.04 |
| 07/27/2026 15:31 | 500 | 14.045 |
| 07/27/2026 15:30 | 2800 | 14.05 |
| 07/27/2026 15:30 | 6000 | 14.05 |
| 07/27/2026 15:30 | 114 | 14.04 |
| 07/27/2026 15:30 | 264 | 14.04 |
| 07/27/2026 15:30 | 200 | 14.03 |
| 07/27/2026 15:30 | 34971 | 14.02 |
| 07/27/2026 15:30 | 34971 | 14.02 |