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 |