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 DOT 9.62 -0.61 -5.963 9.96404 10.23 1829.72 9.61 3697.49 9.62 2849.12 10.23 10.26 9.53 8380160 20:30
2 DOT 9.65 -0.6 -5.854 9.97613 10.25 89.36 9.65 5221.41 9.66 637.77 10.25 10.34 9.53 8384660 20:15
3 DOT 9.61 -0.54 -5.32 9.99944 10.15 109.37 9.61 2602.32 9.62 5148.24 10.15 10.41 9.53 8669640 20:00
4 DOT 9.63 -0.44 -4.369 10.013 10.08 435.53 9.63 1893.99 9.64 3161.22 10.07 10.41 9.57 8816600 19:45
5 DOT 9.71 -0.28 -2.803 10.0228 9.98 1568.58 9.71 2372.65 9.72 3469.71 9.99 10.41 9.64 8750330 19:30
6 DOT 9.82 -0.17 -1.702 10.0265 9.99 307.31 9.82 2195.07 9.83 5512 9.99 10.41 9.64 8774010 19:15
7 DOT 9.83 -0.16 -1.602 10.029 9.98 329.39 9.83 2204.4 9.84 6908.63 9.99 10.41 9.64 8770090 19:00
8 DOT 9.9 -0.06 -0.602 10.0326 9.96 61.78 9.9 4827.22 9.91 6768.01 9.96 10.41 9.64 8830470 18:45
9 DOT 10.07 0.2 2.026 10.0309 9.86 28.07 10.07 1892.97 10.08 6426.46 9.87 10.41 9.64 8951840 18:30
10 DOT 10.06 0.16 1.616 10.0204 9.9 300.09 10.05 1560.89 10.06 3732.2 9.9 10.41 9.64 9228820 18:15
11 DOT 10.04 0.06 0.601 10.0207 9.99 905.79 10.04 3305.4 10.05 6178.97 9.98 10.41 9.64 9209690 18:00
12 DOT 9.99 0.04 0.402 10.0197 9.95 1.05 9.98 3836.26 9.99 1426.37 9.95 10.41 9.64 9276570 17:45
13 DOT 10.02 0.19 1.933 10.0191 9.83 1200.39 10.02 1840.7 10.03 2540.56 9.83 10.41 9.64 9320280 17:30
14 DOT 10.04 0.18 1.826 10.018 9.86 2172.12 10.04 7499.18 10.05 1436.61 9.86 10.41 9.64 9264750 17:15
15 DOT 10.06 0.1 1.004 10.016 9.96 1022.51 10.05 3972.17 10.06 4313.73 9.96 10.41 9.64 9341130 17:00
16 DOT 10.07 0.13 1.308 10.0137 9.94 2.32 10.07 2776 10.08 4059.23 9.94 10.41 9.64 9490270 16:45
17 DOT 10.15 0.08 0.794 10.0111 10.07 1369.17 10.15 3370.84 10.16 2675.56 10.07 10.41 9.64 9708370 16:30
18 DOT 10.1 0.29 2.956 10.0079 9.81 19.8 10.09 2913.24 10.1 8386.11 9.81 10.41 9.64 9984660 16:15
19 DOT 10.03 0.31 3.189 10.0039 9.72 84.85 10.03 6175.68 10.04 3384.61 9.72 10.41 9.64 10066500 16:00
20 DOT 10.1 0.48 4.99 10.0001 9.62 173.67 10.09 9660.83 10.1 329.45 9.62 10.41 9.56 10105800 15:45
21 DOT 10.12 0.5 5.198 9.99627 9.62 178.86 10.11 5032.87 10.12 3669.89 9.62 10.41 9.56 10065000 15:30
22 DOT 10.07 0.43 4.461 9.99187 9.63 8.78 10.07 9069.76 10.08 2820.18 9.64 10.41 9.56 10116700 15:15
23 DOT 10.06 0.52 5.451 9.98722 9.53 66.33 10.06 4399.06 10.07 2398.43 9.54 10.41 9.45 10085400 15:00
24 DOT 10.08 0.5 5.219 9.9838 9.57 7.39 10.08 6181.4 10.09 6335.44 9.58 10.41 9.45 10057300 14:45
25 DOT 10.03 0.51 5.357 9.98013 9.53 1862.21 10.03 7413.52 10.04 187.57 9.52 10.41 9.45 10059600 14:30
26 DOT 10.07 0.64 6.787 9.97424 9.42 8.65 10.06 3824.22 10.07 4563.65 9.43 10.41 9.41 10120000 14:15
27 DOT 10.02 0.56 5.92 9.96844 9.46 1199.56 10.01 4984.37 10.02 1134.48 9.46 10.41 9.4 10155000 14:00
28 DOT 9.99 0.45 4.717 9.96347 9.54 374.8 9.99 2522.64 10 8111.75 9.54 10.41 9.4 10159900 13:45
29 DOT 10 0.48 5.042 9.96046 9.51 1032.87 9.99 1684.66 10 3763.75 9.52 10.41 9.4 10154400 13:30
30 DOT 10 0.34 3.52 9.95678 9.65 2138.25 9.99 1614.67 10 7084.53 9.66 10.41 9.4 10103600 13:15
31 DOT 10.01 0.33 3.409 9.95439 9.69 4.62 10 4820.65 10.01 1780.36 9.68 10.41 9.4 10107000 13:00
32 DOT 9.96 0.26 2.68 9.95281 9.71 26.74 9.95 3464.33 9.96 3709.75 9.7 10.41 9.4 10098700 12:45
33 DOT 9.91 0.18 1.85 9.95091 9.73 1356.03 9.9 4908.85 9.91 2184.44 9.73 10.41 9.4 10120300 12:30
34 DOT 9.94 0.23 2.369 9.95057 9.72 3187.48 9.93 5434.03 9.94 3987.12 9.71 10.41 9.4 10053400 12:15
35 DOT 9.87 0.12 1.231 9.94965 9.74 789.87 9.86 3540.93 9.87 2501.62 9.75 10.41 9.4 10047100 12:00
36 DOT 9.85 0.04 0.408 9.94901 9.81 63.06 9.84 6854.71 9.85 2219 9.81 10.41 9.4 10052500 11:45
37 DOT 9.77 -0.08 -0.812 9.95108 9.86 17.41 9.76 1236.07 9.77 5144.5 9.85 10.41 9.4 9943980 11:30
38 DOT 9.75 0.04 0.412 9.95167 9.72 504.55 9.74 4092.93 9.75 9330.1 9.71 10.41 9.4 9963100 11:15
39 DOT 9.77 0.02 0.205 9.95636 9.74 35.35 9.77 97.51 9.78 6403.6 9.75 10.41 9.4 9742740 11:00
40 DOT 9.96 0.28 2.893 9.95645 9.68 634.57 9.95 5813.26 9.96 2794.97 9.68 10.41 9.4 9614560 10:45
41 DOT 10.04 0.49 5.131 9.95378 9.55 2456.9 10.03 4159.31 10.04 5704.6 9.55 10.41 9.4 9567920 10:30
42 DOT 10.08 0.51 5.329 9.95065 9.57 2910.6 10.08 3463.72 10.09 2222.84 9.57 10.41 9.4 9427760 10:15
43 DOT 10.03 0.44 4.588 9.94826 9.59 906.54 10.03 3099.17 10.04 6067.6 9.59 10.41 9.4 9408410 10:00
44 DOT 9.96 0.35 3.642 9.94526 9.62 1792.37 9.96 5411.14 9.97 3147.36 9.61 10.41 9.4 9429750 09:45
45 DOT 9.98 0.4 4.175 9.94357 9.59 47.35 9.98 2228.3 9.99 5911.99 9.58 10.41 9.4 9437200 09:30
46 DOT 9.93 0.31 3.222 9.94188 9.62 3.57 9.93 13195.2 9.94 1645.62 9.62 10.41 9.4 9422010 09:15
47 DOT 9.98 0.28 2.887 9.9396 9.7 5.6 9.98 1904.47 9.99 6606.36 9.7 10.41 9.4 9438730 09:00
48 DOT 10.04 0.29 2.974 9.9383 9.75 1234.05 10.04 4278.88 10.05 1981.21 9.75 10.41 9.4 9398530 08:45
49 DOT 9.96 0.26 2.68 9.93569 9.7 10 9.96 1086.52 9.97 15590.4 9.7 10.41 9.4 9459510 08:30
50 DOT 9.92 0.2 2.058 9.93477 9.73 8.94 9.92 1928.14 9.93 3861.98 9.72 10.41 9.4 9422870 08:15
51 DOT 9.95 0.25 2.577 9.93301 9.69 312.96 9.95 168.66 9.96 9828.09 9.7 10.41 9.4 9455780 08:00
52 DOT 9.97 0.3 3.102 9.93109 9.67 1.11 9.96 4043.17 9.97 1951.36 9.67 10.41 9.4 9499680 07:45
53 DOT 10.02 0.43 4.484 9.9265 9.59 8.4 10.01 2958.23 10.02 4220.83 9.59 10.41 9.4 9615500 07:30
54 DOT 10.07 0.67 7.128 9.91614 9.4 111.3 10.06 5868.39 10.07 1188.98 9.4 10.41 9.39 9827520 07:15
55 DOT 10.02 0.66 7.051 9.90912 9.35 2672.29 10.02 8758.41 10.03 843.51 9.36 10.41 9.31 9887380 07:00
56 DOT 10.03 0.78 8.432 9.89908 9.25 153.84 10.03 2779.71 10.04 2955.48 9.25 10.41 9.23 9997370 06:45
57 DOT 10.14 0.81 8.682 9.88218 9.33 2745.09 10.14 7011.54 10.15 1082.39 9.33 10.41 9.22 10178400 06:30
58 DOT 10.21 0.7 7.361 9.87127 9.5 23.46 10.21 5673.11 10.22 1899.99 9.51 10.41 9.22 10272200 06:15
59 DOT 10.08 0.49 5.109 9.86414 9.59 17.97 10.07 2934.34 10.08 5040.8 9.59 10.41 9.22 10141200 06:00
60 DOT 9.97 0.35 3.638 9.86177 9.61 1788.92 9.97 2275.29 9.98 4249.98 9.62 10.41 9.22 10107100 05:45
61 DOT 9.98 0.46 4.832 9.8598 9.52 19.25 9.98 3416.49 9.99 3462.29 9.52 10.41 9.22 10106100 05:30
62 DOT 10.02 0.52 5.474 9.85722 9.5 65.72 10.01 2345.98 10.02 5279.82 9.5 10.41 9.22 10121700 05:15
63 DOT 9.91 0.29 3.015 9.85329 9.62 501.46 9.9 6706.27 9.91 2070.27 9.62 10.41 9.22 10198400 05:00
64 DOT 9.97 0.35 3.638 9.85001 9.62 587.12 9.97 585.16 9.98 6318.37 9.62 10.41 9.22 10252100 04:45
65 DOT 10.03 0.55 5.802 9.84363 9.48 7.66 10.03 881.92 10.04 3492.4 9.48 10.41 9.22 10351100 04:30
66 DOT 10.06 0.51 5.34 9.83649 9.54 800.87 10.06 4031.04 10.07 462.79 9.55 10.41 9.22 10443500 04:15
67 DOT 10 0.46 4.822 9.83183 9.55 316.35 9.99 369.16 10 2951.16 9.54 10.41 9.22 10507000 04:00
68 DOT 9.89 0.11 1.125 9.82601 9.78 1.2 9.89 2190.87 9.9 1548.16 9.78 10.41 9.22 10636000 03:45
69 DOT 9.94 0.16 1.636 9.82465 9.79 1.21 9.94 3510.76 9.95 2627.56 9.78 10.41 9.22 10600200 03:30
70 DOT 9.84 0.06 0.613 9.8242 9.78 334.03 9.83 2033.47 9.84 7603.79 9.78 10.41 9.22 10599700 03:15
71 DOT 9.87 0.01 0.101 9.82417 9.86 12.45 9.86 2437.84 9.87 10096.8 9.86 10.41 9.22 10625500 03:00
72 DOT 9.91 0.04 0.405 9.82452 9.87 1.98 9.91 2599.59 9.92 6903.76 9.87 10.41 9.22 10682600 02:45
73 DOT 10.03 0.22 2.243 9.82345 9.81 70.86 10.03 1341.12 10.04 3192.66 9.81 10.41 9.22 10640500 02:30
74 DOT 10.05 0.26 2.656 9.82283 9.8 3.13 10.04 2679.94 10.05 730.55 9.79 10.41 9.22 10669500 02:15
75 DOT 10.04 0.13 1.312 9.82245 9.91 179.39 10.03 224.46 10.04 6385.13 9.91 10.41 9.22 10717300 02:00
76 DOT 10.08 0.16 1.613 9.82212 9.92 46.69 10.08 5717.67 10.09 423.76 9.92 10.41 9.22 10721300 01:45
77 DOT 10.06 0.12 1.207 9.82164 9.94 1.49 10.06 6077.91 10.07 2057.81 9.94 10.41 9.22 10719700 01:30
78 DOT 10.04 0.15 1.517 9.82145 9.89 220.82 10.03 3217.22 10.04 1994.07 9.89 10.41 9.22 10750300 01:15
79 DOT 10.01 0.08 0.806 9.82138 9.93 298.83 10 3175.41 10.01 3132.83 9.93 10.41 9.22 10818000 01:00
80 DOT 10.01 0.04 0.401 9.82142 9.97 98.39 10 6406.14 10.01 475.33 9.97 10.41 9.22 10841900 00:45
81 DOT 9.95 -0.11 -1.093 9.82183 10.07 20.1 9.94 2331.13 9.95 4235.09 10.06 10.41 9.22 10860900 00:30
82 DOT 10.02 -0.05 -0.497 9.82279 10.06 1035.13 10.01 5957.78 10.02 423.08 10.07 10.41 9.22 10877400 00:15
83 DOT 10 -0.04 -0.398 9.82321 10.04 60.79 10 5190.72 10.01 1018.8 10.04 10.41 9.22 10888700 00:00
84 DOT 10.02 -0.06 -0.595 9.82303 10.07 948.11 10.01 4950.05 10.02 1772.36 10.08 10.41 9.22 10868900 23:45
85 DOT 10.11 0.08 0.798 9.82437 10.02 2209.91 10.11 2387.97 10.12 4903.36 10.03 10.41 9.22 10918300 23:30
86 DOT 10.09 0.08 0.799 9.82465 10.01 1856.67 10.09 3286.04 10.1 3091.73 10.01 10.41 9.22 10979000 23:15
87 DOT 10.09 0.09 0.9 9.82407 10 3.94 10.09 1603.17 10.1 6011.94 10 10.41 9.22 10989500 23:00
88 DOT 10.2 0.31 3.134 9.82387 9.88 306.1 10.19 1557.2 10.2 2037.39 9.89 10.41 9.22 11047700 22:45
89 DOT 10.14 0.23 2.321 9.82201 9.92 5 10.14 827.34 10.15 4164.69 9.91 10.41 9.22 11070300 22:30
90 DOT 10.12 0.13 1.301 9.81977 9.98 8.51 10.12 4545.8 10.13 3392.07 9.99 10.41 9.22 11045600 22:15
91 DOT 10.08 0.1 1.002 9.82119 9.99 201.06 10.08 2275.82 10.09 10652.7 9.98 10.41 9.22 11140800 22:00
92 DOT 10.12 0.16 1.606 9.82052 9.96 130.35 10.12 334.45 10.13 5398.3 9.96 10.41 9.22 11151400 21:45
93 DOT 10.16 0.11 1.095 9.8199 10.05 3.93 10.15 5198.7 10.16 1867.29 10.05 10.41 9.22 11205100 21:30
94 DOT 10.12 0.2 2.016 9.8219 9.93 2518.65 10.12 2864.77 10.13 3511.5 9.92 10.41 9.22 11345800 21:15
95 DOT 10.19 0.28 2.825 9.82233 9.91 2.35 10.18 7052.77 10.19 1685.63 9.91 10.41 9.22 11467800 21:00
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