Item Symbol Last Price Price Change Price Change Percent weighted Avg Price Prev Close Price Last Qty Bid Price Bid Qty Ask Price Ask Qty Open Price High Price Low Price Volume Time
1 ALGO 0.423 -0.0283 -6.271 0.441884 0.4511 4750 0.423 5707 0.4231 2489 0.4513 0.4593 0.4199 56203900 21:45
2 ALGO 0.4213 -0.033 -7.264 0.442068 0.4543 512 0.4212 1217 0.4213 725 0.4543 0.4593 0.4199 56106000 21:30
3 ALGO 0.421 -0.0319 -7.043 0.442308 0.4526 1029 0.421 1883 0.4211 1567 0.4529 0.4593 0.4199 55864000 21:15
4 ALGO 0.4224 -0.0337 -7.389 0.442619 0.4559 891 0.4223 1158 0.4224 1173 0.4561 0.4593 0.4217 55465100 21:00
5 ALGO 0.4253 -0.0323 -7.059 0.442915 0.4576 207 0.4251 1080 0.4252 1970 0.4576 0.4593 0.4226 55181900 20:45
6 ALGO 0.4284 -0.0299 -6.524 0.443316 0.4584 3902 0.4284 1838 0.4285 1857 0.4583 0.4605 0.4255 55278900 20:30
7 ALGO 0.4278 -0.0327 -7.101 0.443571 0.4605 2581 0.4277 1421 0.4278 383 0.4605 0.4632 0.4269 55495800 20:15
8 ALGO 0.4295 -0.0288 -6.284 0.443962 0.4583 1102 0.4294 1746 0.4295 3038 0.4583 0.464 0.4269 56003600 20:00
9 ALGO 0.4313 -0.0237 -5.209 0.444323 0.4551 939 0.4313 3402 0.4314 3551 0.455 0.464 0.4298 56024500 19:45
10 ALGO 0.4338 -0.0186 -4.111 0.444703 0.4523 235 0.4339 1343 0.434 353 0.4524 0.464 0.4318 55271200 19:30
11 ALGO 0.437 -0.0153 -3.383 0.444894 0.4523 1060 0.4369 1240 0.437 4146 0.4523 0.464 0.4318 55242400 19:15
12 ALGO 0.4363 -0.0176 -3.878 0.445074 0.4538 314 0.4362 1000 0.4363 1551 0.4539 0.464 0.4318 54891000 19:00
13 ALGO 0.4384 -0.0156 -3.436 0.445296 0.4539 201 0.4383 1344 0.4384 1010 0.454 0.464 0.4318 54644800 18:45
14 ALGO 0.4478 -0.0019 -0.423 0.445448 0.4498 1070 0.4478 2626 0.4479 415 0.4497 0.464 0.4318 54460200 18:30
15 ALGO 0.4473 -0.003 -0.666 0.445453 0.4506 56 0.4473 2386 0.4475 1260 0.4503 0.464 0.4318 54662600 18:15
16 ALGO 0.4478 -0.0019 -0.423 0.445577 0.4497 467 0.4477 425 0.4478 3385 0.4497 0.464 0.4318 54305200 18:00
17 ALGO 0.4458 -0.0068 -1.502 0.4456 0.4527 1221 0.446 1577 0.4461 361 0.4526 0.464 0.4318 54336200 17:45
18 ALGO 0.4472 -0.0003 -0.067 0.445652 0.4476 973 0.4472 3265 0.4473 338 0.4475 0.464 0.4318 54405800 17:30
19 ALGO 0.4483 0.0016 0.358 0.445672 0.4466 2276 0.4483 2342 0.4484 560 0.4467 0.464 0.4318 54134200 17:15
20 ALGO 0.4493 -0.0034 -0.751 0.44567 0.4528 2693 0.4492 2079 0.4493 1339 0.4527 0.464 0.4318 54207400 17:00
21 ALGO 0.449 -0.0003 -0.067 0.445699 0.4494 1804 0.4491 2345 0.4493 389 0.4493 0.464 0.4318 54596800 16:45
22 ALGO 0.4525 0.0012 0.266 0.445734 0.4512 46 0.4526 1846 0.4527 1036 0.4513 0.464 0.4318 55242400 16:30
23 ALGO 0.4508 0.0083 1.876 0.445662 0.4425 1633 0.4505 1652 0.4507 410 0.4425 0.464 0.4318 55251000 16:15
24 ALGO 0.4478 0.0091 2.074 0.445467 0.4387 524 0.4477 3318 0.4478 1361 0.4387 0.464 0.4318 54775900 16:00
25 ALGO 0.4521 0.0194 4.483 0.445316 0.4327 1000 0.4519 2574 0.452 451 0.4327 0.464 0.4307 54832300 15:45
26 ALGO 0.4527 0.0188 4.333 0.445185 0.4337 7096 0.4526 2183 0.4527 806 0.4339 0.464 0.4307 54617700 15:30
27 ALGO 0.4492 0.0146 3.359 0.445026 0.4343 33 0.4493 3598 0.4494 1410 0.4346 0.464 0.4307 54973800 15:15
28 ALGO 0.4479 0.0166 3.849 0.444884 0.4313 31 0.4479 1183 0.448 984 0.4313 0.464 0.4282 55392700 15:00
29 ALGO 0.4502 0.0179 4.141 0.444782 0.4322 1111 0.45 785 0.4502 4965 0.4323 0.464 0.4282 55325400 14:45
30 ALGO 0.4467 0.0166 3.86 0.444677 0.4299 6470 0.4466 14497 0.4468 982 0.4301 0.464 0.4282 55252400 14:30
31 ALGO 0.4474 0.0194 4.533 0.444574 0.4277 2927 0.4473 3910 0.4474 1377 0.428 0.464 0.4258 55100200 14:15
32 ALGO 0.4436 0.016 3.742 0.444449 0.4277 23 0.4435 678 0.4436 1642 0.4276 0.464 0.4258 54989200 14:00
33 ALGO 0.4408 0.0101 2.345 0.444392 0.4307 711 0.4407 1079 0.4408 1891 0.4307 0.464 0.4258 54984400 13:45
34 ALGO 0.4427 0.0153 3.58 0.444278 0.4275 241 0.4425 1434 0.4427 1339 0.4274 0.464 0.4258 55051800 13:30
35 ALGO 0.4458 0.0137 3.171 0.444111 0.432 1287 0.4457 361 0.4458 2196 0.4321 0.464 0.4258 55434000 13:15
36 ALGO 0.447 0.0102 2.335 0.443988 0.437 6069 0.4469 9682 0.4473 3134 0.4368 0.464 0.4258 55642700 13:00
37 ALGO 0.4445 0.007 1.6 0.443907 0.4375 22 0.4445 1391 0.4446 3578 0.4375 0.464 0.4258 54953900 12:45
38 ALGO 0.4438 0.0043 0.978 0.443853 0.4397 9607 0.4437 616 0.4438 2141 0.4395 0.464 0.4258 54801800 12:30
39 ALGO 0.4428 0.0052 1.188 0.443822 0.4374 24 0.4429 29 0.443 7493 0.4376 0.464 0.4258 54561800 12:15
40 ALGO 0.4405 0.0014 0.319 0.443797 0.4391 704 0.4405 2143 0.4406 1360 0.4391 0.464 0.4258 54544500 12:00
41 ALGO 0.4412 -0.003 -0.675 0.443806 0.4446 950 0.4412 950 0.4414 2481 0.4442 0.464 0.4258 54463500 11:45
42 ALGO 0.4392 -0.0066 -1.48 0.443859 0.4459 390 0.4391 19525 0.4392 1780 0.4458 0.464 0.4258 54421100 11:30
43 ALGO 0.4373 -0.0036 -0.817 0.443942 0.4411 337 0.4373 1353 0.4374 950 0.4409 0.464 0.4258 54888400 11:15
44 ALGO 0.4355 -0.0064 -1.448 0.444064 0.442 1000 0.4354 202 0.4355 3463 0.4419 0.464 0.4258 54280900 11:00
45 ALGO 0.4447 0.004 0.908 0.444155 0.4406 198 0.4446 1268 0.4448 3162 0.4407 0.464 0.4258 53353000 10:45
46 ALGO 0.4483 0.0111 2.539 0.444099 0.437 417 0.4483 501 0.4484 1780 0.4372 0.464 0.4258 53280300 10:30
47 ALGO 0.4496 0.0127 2.907 0.444022 0.4369 554 0.4496 327 0.4498 995 0.4369 0.464 0.4258 53240500 10:15
48 ALGO 0.4435 0.0042 0.956 0.443961 0.4392 3547 0.4437 4029 0.4438 423 0.4393 0.464 0.4258 52674200 10:00
49 ALGO 0.4423 0.0006 0.136 0.443915 0.4417 2768 0.4424 395 0.4425 1779 0.4417 0.464 0.4258 52889100 09:45
50 ALGO 0.442 0.0007 0.159 0.443882 0.4412 1042 0.4419 1059 0.442 2757 0.4413 0.464 0.4258 53004400 09:30
51 ALGO 0.4406 -0.0018 -0.407 0.443922 0.4424 86 0.4406 140 0.4407 6262 0.4424 0.464 0.4258 52567800 09:15
52 ALGO 0.4424 -0.0003 -0.068 0.443932 0.4425 333 0.4422 1343 0.4423 420 0.4427 0.464 0.4258 52188900 09:00
53 ALGO 0.4463 0.0016 0.36 0.443941 0.4447 1795 0.4463 2822 0.4464 4941 0.4447 0.464 0.4258 51941900 08:45
54 ALGO 0.4451 0.003 0.679 0.443925 0.4418 6010 0.445 3563 0.4451 119 0.4421 0.464 0.4258 51880800 08:30
55 ALGO 0.4427 -0.0006 -0.135 0.443916 0.4433 4462 0.4427 2836 0.4428 950 0.4433 0.464 0.4258 51642400 08:15
56 ALGO 0.4411 -0.0008 -0.181 0.443926 0.442 468 0.4411 316 0.4412 2047 0.4419 0.464 0.4258 51544700 08:00
57 ALGO 0.4437 0.0028 0.635 0.443956 0.4412 1291 0.4437 230 0.4438 3051 0.4409 0.464 0.4258 51078400 07:45
58 ALGO 0.4479 0.0096 2.19 0.443926 0.4382 994 0.4479 1266 0.448 1779 0.4383 0.464 0.4258 51149200 07:30
59 ALGO 0.4493 0.0225 5.272 0.443705 0.4266 100 0.4492 1375 0.4493 1100 0.4268 0.464 0.4258 52324900 07:15
60 ALGO 0.4476 0.0225 5.293 0.443589 0.4249 490 0.4477 1712 0.4479 878 0.4251 0.464 0.4231 52350100 07:00
61 ALGO 0.4474 0.0249 5.893 0.443408 0.4219 1169 0.4474 1511 0.4475 288 0.4225 0.464 0.4222 52384700 06:45
62 ALGO 0.4531 0.0275 6.461 0.443114 0.4255 1238 0.4533 709 0.4534 88 0.4256 0.464 0.4211 52311100 06:30
63 ALGO 0.456 0.0215 4.948 0.442829 0.4345 2969 0.4558 16229 0.4559 732 0.4345 0.464 0.4211 52684800 06:15
64 ALGO 0.4525 0.013 2.958 0.442493 0.4395 549 0.4524 2862 0.4526 1565 0.4395 0.464 0.4211 51731100 06:00
65 ALGO 0.4469 0.006 1.361 0.442412 0.4408 3796 0.447 241 0.4472 3783 0.4409 0.464 0.4211 51395600 05:45
66 ALGO 0.4478 0.0102 2.331 0.442343 0.4377 1037 0.4478 4184 0.4479 334 0.4376 0.464 0.4211 51177600 05:30
67 ALGO 0.4498 0.0082 1.857 0.442279 0.4415 72 0.4496 859 0.4498 166 0.4416 0.464 0.4211 51064300 05:15
68 ALGO 0.4431 0.0001 0.023 0.442251 0.443 565 0.443 568 0.4431 3487 0.443 0.464 0.4211 50979800 05:00
69 ALGO 0.4458 0.004 0.905 0.442223 0.4419 246 0.4457 464 0.4458 9783 0.4418 0.464 0.4211 50943800 04:45
70 ALGO 0.4514 0.0177 4.081 0.442034 0.4337 263 0.4513 913 0.4515 1823 0.4337 0.464 0.4211 50935100 04:30
71 ALGO 0.4471 0.012 2.758 0.441747 0.4354 327 0.447 1353 0.4471 318 0.4351 0.464 0.4211 50541400 04:15
72 ALGO 0.4438 0.0054 1.232 0.441596 0.4384 401 0.4436 1954 0.4437 1357 0.4384 0.464 0.4211 50848600 04:00
73 ALGO 0.4395 -0.01 -2.225 0.441589 0.4499 599 0.4395 351 0.4396 1414 0.4495 0.464 0.4211 51758600 03:45
74 ALGO 0.4402 -0.0084 -1.872 0.441671 0.4484 113 0.4402 3573 0.4403 57 0.4486 0.464 0.4211 51512700 03:30
75 ALGO 0.4342 -0.0131 -2.929 0.441751 0.4473 7 0.4342 717 0.4343 1376 0.4473 0.464 0.4211 51134000 03:15
76 ALGO 0.4343 -0.015 -3.339 0.44188 0.4492 100 0.4343 2038 0.4344 6097 0.4493 0.464 0.4211 50915600 03:00
77 ALGO 0.4355 -0.0131 -2.92 0.441993 0.4486 134 0.4355 6471 0.4356 2351 0.4486 0.464 0.4211 51080600 02:45
78 ALGO 0.44 -0.0085 -1.895 0.442051 0.4485 58 0.4399 3556 0.44 368 0.4485 0.464 0.4211 50809900 02:30
79 ALGO 0.4412 -0.0079 -1.759 0.442071 0.4494 100 0.4412 7215 0.4414 3518 0.4491 0.464 0.4211 50771100 02:15
80 ALGO 0.4415 -0.011 -2.431 0.442089 0.4525 116 0.4415 495 0.4416 5131 0.4525 0.464 0.4211 50777900 02:00
81 ALGO 0.4426 -0.0078 -1.732 0.442111 0.4505 2161 0.4425 1289 0.4426 1652 0.4504 0.464 0.4211 50699800 01:45
82 ALGO 0.4417 -0.0101 -2.236 0.442203 0.4518 2497 0.4417 498 0.4418 1529 0.4518 0.464 0.4211 50712000 01:30
83 ALGO 0.4388 -0.0104 -2.315 0.442269 0.4489 43 0.4388 2334 0.4389 17352 0.4492 0.464 0.4211 50501500 01:15
84 ALGO 0.4364 -0.0126 -2.806 0.442427 0.4489 1110 0.4362 4005 0.4364 4484 0.449 0.464 0.4211 51043300 01:00
85 ALGO 0.4363 -0.016 -3.537 0.442575 0.4522 2149 0.4362 2506 0.4364 4534 0.4523 0.464 0.4211 51217000 00:45
86 ALGO 0.4328 -0.0228 -5.004 0.442692 0.4558 3569 0.4328 401 0.4329 2859 0.4556 0.464 0.4211 51166600 00:30
87 ALGO 0.4333 -0.0219 -4.811 0.442808 0.4555 463 0.4334 1453 0.4335 872 0.4552 0.464 0.4211 51128700 00:15
88 ALGO 0.4357 -0.0165 -3.649 0.44294 0.4521 31 0.4357 1564 0.4359 1149 0.4522 0.464 0.4211 51095300 00:00
89 ALGO 0.4328 -0.0219 -4.816 0.443162 0.4545 134 0.4328 1061 0.4329 900 0.4547 0.464 0.4211 50454900 23:45
90 ALGO 0.4353 -0.0151 -3.353 0.44349 0.4504 71 0.4351 29 0.4352 5748 0.4504 0.464 0.4211 50035000 23:30
91 ALGO 0.4366 -0.012 -2.675 0.443764 0.4485 1297 0.4365 682 0.4366 2839 0.4486 0.464 0.4211 48990000 23:15
92 ALGO 0.4411 -0.0067 -1.496 0.444097 0.4479 624 0.441 5238 0.4412 2647 0.4478 0.464 0.4211 47372900 23:00
93 ALGO 0.4484 0.0054 1.219 0.444138 0.4425 2099 0.4484 1513 0.4485 2669 0.443 0.464 0.4211 46310100 22:45
94 ALGO 0.448 0.0032 0.719 0.444059 0.4449 2848 0.4479 739 0.448 1315 0.4448 0.464 0.4211 45835600 22:30
95 ALGO 0.4489 0.0032 0.718 0.444 0.4454 111 0.4491 1166 0.4493 3254 0.4457 0.464 0.4211 45275500 22:15
Item Symbol Last Price Price Change Price Change Percent weighted Avg Price Prev Close Price Last Qty Bid Price Bid Qty Ask Price Ask Qty Open Price High Price Low Price Volume Time