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 | ENJ | 0.659 | -0.032 | -4.631 | 0.685117 | 0.692 | 403.4 | 0.657 | 25739.4 | 0.659 | 36458.5 | 0.691 | 0.713 | 0.646 | 9095200 | 22:30 |
2 | ENJ | 0.654 | -0.037 | -5.355 | 0.685451 | 0.69 | 2172.6 | 0.653 | 506 | 0.654 | 44122.2 | 0.691 | 0.713 | 0.646 | 9167130 | 22:15 |
3 | ENJ | 0.649 | -0.04 | -5.806 | 0.686007 | 0.688 | 880.4 | 0.648 | 4278.6 | 0.649 | 2073.7 | 0.689 | 0.713 | 0.646 | 9083530 | 22:00 |
4 | ENJ | 0.656 | -0.033 | -4.79 | 0.686506 | 0.69 | 18.3 | 0.655 | 21506.8 | 0.656 | 1366.9 | 0.689 | 0.713 | 0.646 | 9076420 | 21:45 |
5 | ENJ | 0.653 | -0.044 | -6.313 | 0.687028 | 0.698 | 994.6 | 0.652 | 623.3 | 0.653 | 24403.5 | 0.697 | 0.713 | 0.646 | 9109660 | 21:30 |
6 | ENJ | 0.648 | -0.044 | -6.358 | 0.687839 | 0.693 | 668.9 | 0.648 | 982.8 | 0.649 | 31841.3 | 0.692 | 0.713 | 0.646 | 9000000 | 21:15 |
7 | ENJ | 0.649 | -0.052 | -7.418 | 0.688377 | 0.701 | 2338.5 | 0.648 | 22294.7 | 0.65 | 41083 | 0.701 | 0.713 | 0.648 | 8966260 | 21:00 |
8 | ENJ | 0.654 | -0.049 | -6.97 | 0.689022 | 0.702 | 6481 | 0.653 | 2049.5 | 0.654 | 22398.3 | 0.703 | 0.713 | 0.648 | 9026140 | 20:45 |
9 | ENJ | 0.659 | -0.046 | -6.525 | 0.690092 | 0.705 | 266 | 0.658 | 14683.9 | 0.659 | 3301.5 | 0.705 | 0.713 | 0.656 | 8973620 | 20:30 |
10 | ENJ | 0.66 | -0.044 | -6.25 | 0.691035 | 0.704 | 3418.1 | 0.66 | 19579.3 | 0.661 | 4386 | 0.704 | 0.713 | 0.658 | 9101600 | 20:15 |
11 | ENJ | 0.662 | -0.042 | -5.966 | 0.691826 | 0.703 | 6105.8 | 0.662 | 8343 | 0.663 | 14282.7 | 0.704 | 0.714 | 0.658 | 9279890 | 20:00 |
12 | ENJ | 0.665 | -0.031 | -4.454 | 0.693361 | 0.697 | 5732.3 | 0.664 | 9386.4 | 0.665 | 10736.4 | 0.696 | 0.714 | 0.661 | 9509300 | 19:45 |
13 | ENJ | 0.671 | -0.018 | -2.612 | 0.694032 | 0.689 | 2055.5 | 0.671 | 356.6 | 0.672 | 23490.3 | 0.689 | 0.714 | 0.67 | 9437700 | 19:30 |
14 | ENJ | 0.68 | -0.011 | -1.592 | 0.694368 | 0.692 | 11669.8 | 0.679 | 6168.8 | 0.68 | 20287.1 | 0.691 | 0.714 | 0.672 | 9409760 | 19:15 |
15 | ENJ | 0.678 | -0.008 | -1.166 | 0.694625 | 0.686 | 985 | 0.677 | 1636.9 | 0.678 | 19179.3 | 0.686 | 0.714 | 0.673 | 9453930 | 19:00 |
16 | ENJ | 0.682 | -0.003 | -0.438 | 0.694953 | 0.684 | 51 | 0.682 | 4550.3 | 0.683 | 37915.7 | 0.685 | 0.714 | 0.673 | 9353240 | 18:45 |
17 | ENJ | 0.697 | 0.023 | 3.412 | 0.694422 | 0.674 | 200 | 0.696 | 16160.9 | 0.697 | 2153.6 | 0.674 | 0.714 | 0.673 | 9635670 | 18:30 |
18 | ENJ | 0.699 | 0.023 | 3.402 | 0.693819 | 0.677 | 3577.7 | 0.699 | 557.9 | 0.7 | 26597.9 | 0.676 | 0.714 | 0.667 | 9786750 | 18:15 |
19 | ENJ | 0.696 | 0.018 | 2.655 | 0.693462 | 0.678 | 500 | 0.696 | 4289.9 | 0.697 | 12623.1 | 0.678 | 0.714 | 0.667 | 10023800 | 18:00 |
20 | ENJ | 0.695 | 0.022 | 3.269 | 0.692857 | 0.673 | 8250.2 | 0.694 | 18224.5 | 0.696 | 46462.6 | 0.673 | 0.714 | 0.667 | 10238100 | 17:45 |
21 | ENJ | 0.694 | 0.029 | 4.361 | 0.692351 | 0.665 | 12468.1 | 0.694 | 12424.5 | 0.695 | 15070.3 | 0.665 | 0.714 | 0.664 | 10394400 | 17:30 |
22 | ENJ | 0.697 | 0.035 | 5.287 | 0.691918 | 0.661 | 1818.2 | 0.696 | 10699.4 | 0.697 | 8578 | 0.662 | 0.714 | 0.66 | 10377100 | 17:15 |
23 | ENJ | 0.701 | 0.034 | 5.097 | 0.691611 | 0.667 | 650.3 | 0.7 | 24123.8 | 0.701 | 17349.8 | 0.667 | 0.714 | 0.66 | 10429100 | 17:00 |
24 | ENJ | 0.7 | 0.034 | 5.105 | 0.691171 | 0.667 | 6732.6 | 0.7 | 181.2 | 0.701 | 22685.1 | 0.666 | 0.714 | 0.66 | 10511700 | 16:45 |
25 | ENJ | 0.708 | 0.038 | 5.672 | 0.690698 | 0.67 | 355.7 | 0.707 | 3473.8 | 0.708 | 26273.1 | 0.67 | 0.714 | 0.66 | 10573300 | 16:30 |
26 | ENJ | 0.706 | 0.046 | 6.97 | 0.689949 | 0.66 | 2056.3 | 0.705 | 16697.3 | 0.706 | 3495.1 | 0.66 | 0.714 | 0.659 | 10646300 | 16:15 |
27 | ENJ | 0.698 | 0.049 | 7.55 | 0.689287 | 0.648 | 1881.1 | 0.697 | 21163.8 | 0.698 | 270.2 | 0.649 | 0.714 | 0.645 | 10771700 | 16:00 |
28 | ENJ | 0.706 | 0.067 | 10.485 | 0.688537 | 0.638 | 3252.8 | 0.705 | 39712.6 | 0.706 | 909.2 | 0.639 | 0.714 | 0.637 | 10558100 | 15:45 |
29 | ENJ | 0.71 | 0.068 | 10.592 | 0.687706 | 0.642 | 140.8 | 0.71 | 2813.5 | 0.711 | 26035 | 0.642 | 0.714 | 0.636 | 10444100 | 15:30 |
30 | ENJ | 0.705 | 0.06 | 9.302 | 0.687148 | 0.645 | 425.5 | 0.705 | 21243.6 | 0.706 | 2666.8 | 0.645 | 0.714 | 0.636 | 10425300 | 15:15 |
31 | ENJ | 0.703 | 0.066 | 10.361 | 0.686473 | 0.637 | 10101.2 | 0.702 | 29845 | 0.704 | 30759.2 | 0.637 | 0.714 | 0.633 | 10473400 | 15:00 |
32 | ENJ | 0.705 | 0.063 | 9.813 | 0.685943 | 0.641 | 11521 | 0.704 | 35079.2 | 0.705 | 2316.1 | 0.642 | 0.714 | 0.633 | 10458600 | 14:45 |
33 | ENJ | 0.7 | 0.062 | 9.718 | 0.685415 | 0.638 | 6218.3 | 0.7 | 2085.7 | 0.701 | 14040.9 | 0.638 | 0.714 | 0.633 | 10470300 | 14:30 |
34 | ENJ | 0.7 | 0.065 | 10.236 | 0.684812 | 0.635 | 1363.9 | 0.699 | 5995.9 | 0.7 | 15053.8 | 0.635 | 0.714 | 0.631 | 10516700 | 14:15 |
35 | ENJ | 0.694 | 0.057 | 8.948 | 0.684104 | 0.636 | 500.3 | 0.693 | 52551.3 | 0.694 | 841.8 | 0.637 | 0.714 | 0.631 | 10554400 | 14:00 |
36 | ENJ | 0.69 | 0.046 | 7.143 | 0.683734 | 0.643 | 991.1 | 0.689 | 29525.8 | 0.69 | 512.4 | 0.644 | 0.714 | 0.631 | 10515100 | 13:45 |
37 | ENJ | 0.69 | 0.049 | 7.644 | 0.683375 | 0.641 | 130.3 | 0.69 | 4775.1 | 0.691 | 10779.2 | 0.641 | 0.714 | 0.631 | 10558600 | 13:30 |
38 | ENJ | 0.695 | 0.045 | 6.923 | 0.682819 | 0.649 | 1450 | 0.694 | 23842.8 | 0.695 | 5198.4 | 0.65 | 0.714 | 0.631 | 10655100 | 13:15 |
39 | ENJ | 0.696 | 0.045 | 6.912 | 0.682459 | 0.652 | 34.6 | 0.695 | 4896.9 | 0.696 | 15286.3 | 0.651 | 0.714 | 0.631 | 10681900 | 13:00 |
40 | ENJ | 0.691 | 0.039 | 5.982 | 0.682205 | 0.652 | 8489.1 | 0.691 | 7152.2 | 0.692 | 19586.3 | 0.652 | 0.714 | 0.631 | 10680300 | 12:45 |
41 | ENJ | 0.688 | 0.035 | 5.36 | 0.681839 | 0.653 | 3662 | 0.687 | 13361.8 | 0.688 | 4419.7 | 0.653 | 0.714 | 0.631 | 10731300 | 12:30 |
42 | ENJ | 0.689 | 0.036 | 5.513 | 0.681688 | 0.653 | 119.4 | 0.688 | 29319.2 | 0.689 | 237.6 | 0.653 | 0.714 | 0.631 | 10689800 | 12:15 |
43 | ENJ | 0.685 | 0.027 | 4.103 | 0.681507 | 0.658 | 1372.2 | 0.685 | 13839.4 | 0.686 | 10058.3 | 0.658 | 0.714 | 0.631 | 10676500 | 12:00 |
44 | ENJ | 0.687 | 0.026 | 3.933 | 0.681298 | 0.662 | 26.3 | 0.686 | 2866 | 0.687 | 21924.4 | 0.661 | 0.714 | 0.631 | 10698200 | 11:45 |
45 | ENJ | 0.684 | 0.019 | 2.857 | 0.681129 | 0.666 | 7457.5 | 0.683 | 15932.9 | 0.684 | 4778.8 | 0.665 | 0.714 | 0.631 | 10712300 | 11:30 |
46 | ENJ | 0.683 | 0.026 | 3.957 | 0.680845 | 0.657 | 43.9 | 0.682 | 5961.8 | 0.683 | 15093.2 | 0.657 | 0.714 | 0.631 | 10822400 | 11:15 |
47 | ENJ | 0.681 | 0.025 | 3.811 | 0.68066 | 0.656 | 3446.4 | 0.68 | 17267.1 | 0.681 | 17250.7 | 0.656 | 0.714 | 0.631 | 10811000 | 11:00 |
48 | ENJ | 0.692 | 0.04 | 6.135 | 0.680357 | 0.652 | 55 | 0.692 | 7321.3 | 0.693 | 5997 | 0.652 | 0.714 | 0.631 | 10873000 | 10:45 |
49 | ENJ | 0.695 | 0.05 | 7.752 | 0.680101 | 0.644 | 28 | 0.695 | 23814.5 | 0.696 | 4113.4 | 0.645 | 0.714 | 0.631 | 10905600 | 10:30 |
50 | ENJ | 0.695 | 0.047 | 7.253 | 0.679832 | 0.647 | 115.6 | 0.695 | 4825.1 | 0.696 | 12918.5 | 0.648 | 0.714 | 0.631 | 10916300 | 10:15 |
51 | ENJ | 0.687 | 0.038 | 5.855 | 0.679631 | 0.649 | 7040.7 | 0.687 | 11545.9 | 0.688 | 10606.5 | 0.649 | 0.714 | 0.631 | 10905500 | 10:00 |
52 | ENJ | 0.683 | 0.028 | 4.275 | 0.679459 | 0.656 | 2897.1 | 0.683 | 541.1 | 0.684 | 25885.4 | 0.655 | 0.714 | 0.631 | 10919300 | 09:45 |
53 | ENJ | 0.686 | 0.035 | 5.376 | 0.679203 | 0.651 | 3000.1 | 0.685 | 393.6 | 0.686 | 21883.1 | 0.651 | 0.714 | 0.631 | 10951000 | 09:30 |
54 | ENJ | 0.685 | 0.031 | 4.74 | 0.678987 | 0.654 | 218.8 | 0.684 | 16812.2 | 0.685 | 12346.1 | 0.654 | 0.714 | 0.631 | 10952300 | 09:15 |
55 | ENJ | 0.687 | 0.03 | 4.566 | 0.678841 | 0.656 | 1264.3 | 0.686 | 25770.2 | 0.687 | 1018.8 | 0.657 | 0.714 | 0.631 | 10979700 | 09:00 |
56 | ENJ | 0.691 | 0.03 | 4.539 | 0.678574 | 0.66 | 289.4 | 0.691 | 13529.9 | 0.692 | 5055.5 | 0.661 | 0.714 | 0.631 | 11030400 | 08:45 |
57 | ENJ | 0.688 | 0.032 | 4.878 | 0.678398 | 0.655 | 6316.5 | 0.687 | 36424.5 | 0.689 | 31215.7 | 0.656 | 0.714 | 0.631 | 11037300 | 08:30 |
58 | ENJ | 0.686 | 0.026 | 3.939 | 0.678252 | 0.659 | 6993 | 0.686 | 31605.4 | 0.687 | 11336.6 | 0.66 | 0.714 | 0.631 | 11029400 | 08:15 |
59 | ENJ | 0.69 | 0.033 | 5.023 | 0.678079 | 0.658 | 3194.5 | 0.689 | 3707.1 | 0.69 | 12635.1 | 0.657 | 0.714 | 0.631 | 11075600 | 08:00 |
60 | ENJ | 0.69 | 0.036 | 5.505 | 0.677882 | 0.656 | 6510.4 | 0.69 | 13692.1 | 0.691 | 2393.7 | 0.654 | 0.714 | 0.631 | 11154900 | 07:45 |
61 | ENJ | 0.695 | 0.042 | 6.432 | 0.677222 | 0.653 | 4616.3 | 0.694 | 35842.1 | 0.695 | 748.9 | 0.653 | 0.714 | 0.631 | 11383500 | 07:30 |
62 | ENJ | 0.698 | 0.062 | 9.748 | 0.675968 | 0.635 | 16242.3 | 0.698 | 5979.4 | 0.699 | 11949.3 | 0.636 | 0.714 | 0.631 | 11842800 | 07:15 |
63 | ENJ | 0.696 | 0.062 | 9.779 | 0.675441 | 0.633 | 690.8 | 0.696 | 13118.6 | 0.697 | 11576.8 | 0.634 | 0.714 | 0.631 | 11943000 | 07:00 |
64 | ENJ | 0.694 | 0.067 | 10.686 | 0.674509 | 0.627 | 477.2 | 0.694 | 12635.9 | 0.695 | 8504.9 | 0.627 | 0.714 | 0.627 | 12145700 | 06:45 |
65 | ENJ | 0.703 | 0.065 | 10.188 | 0.672312 | 0.638 | 156.9 | 0.702 | 16698 | 0.703 | 7630.9 | 0.638 | 0.714 | 0.624 | 12617100 | 06:30 |
66 | ENJ | 0.707 | 0.051 | 7.774 | 0.671398 | 0.656 | 772.4 | 0.707 | 17394.7 | 0.708 | 9488.7 | 0.656 | 0.714 | 0.624 | 12796600 | 06:15 |
67 | ENJ | 0.703 | 0.041 | 6.193 | 0.67088 | 0.663 | 126.2 | 0.702 | 3331.3 | 0.703 | 16934 | 0.662 | 0.714 | 0.624 | 12679100 | 06:00 |
68 | ENJ | 0.7 | 0.034 | 5.105 | 0.670604 | 0.666 | 1219.2 | 0.699 | 8862.8 | 0.7 | 4416.7 | 0.666 | 0.714 | 0.624 | 12639300 | 05:45 |
69 | ENJ | 0.699 | 0.046 | 7.044 | 0.66982 | 0.653 | 6470.9 | 0.698 | 55586.6 | 0.699 | 768.9 | 0.653 | 0.714 | 0.624 | 12552700 | 05:30 |
70 | ENJ | 0.7 | 0.039 | 5.9 | 0.669569 | 0.661 | 150 | 0.7 | 13398.9 | 0.701 | 1992.9 | 0.661 | 0.714 | 0.624 | 12635300 | 05:15 |
71 | ENJ | 0.688 | 0.029 | 4.401 | 0.669195 | 0.658 | 104 | 0.688 | 2027.9 | 0.689 | 17411.5 | 0.659 | 0.714 | 0.624 | 12742000 | 05:00 |
72 | ENJ | 0.695 | 0.034 | 5.144 | 0.668829 | 0.66 | 49.7 | 0.693 | 5654.9 | 0.694 | 12129.1 | 0.661 | 0.714 | 0.624 | 13003200 | 04:45 |
73 | ENJ | 0.698 | 0.052 | 8.05 | 0.668217 | 0.646 | 2710.2 | 0.698 | 12694.4 | 0.699 | 1800.4 | 0.646 | 0.714 | 0.624 | 13120300 | 04:30 |
74 | ENJ | 0.699 | 0.05 | 7.704 | 0.667768 | 0.65 | 11415.7 | 0.698 | 10068.6 | 0.699 | 2933.4 | 0.649 | 0.714 | 0.624 | 13198300 | 04:15 |
75 | ENJ | 0.694 | 0.043 | 6.605 | 0.667311 | 0.651 | 17.6 | 0.693 | 7543.4 | 0.694 | 15139.5 | 0.651 | 0.714 | 0.624 | 13309000 | 04:00 |
76 | ENJ | 0.685 | 0.021 | 3.163 | 0.667008 | 0.664 | 2865.2 | 0.684 | 2332 | 0.685 | 16360.7 | 0.664 | 0.714 | 0.624 | 13385100 | 03:45 |
77 | ENJ | 0.684 | 0.022 | 3.323 | 0.666718 | 0.662 | 200 | 0.683 | 103.9 | 0.684 | 20831.6 | 0.662 | 0.714 | 0.624 | 13256100 | 03:30 |
78 | ENJ | 0.674 | 0.01 | 1.506 | 0.666653 | 0.664 | 17.5 | 0.674 | 8375.8 | 0.675 | 10393 | 0.664 | 0.714 | 0.624 | 13287500 | 03:15 |
79 | ENJ | 0.675 | 0.01 | 1.504 | 0.666625 | 0.664 | 846.7 | 0.675 | 19350 | 0.676 | 12629.3 | 0.665 | 0.714 | 0.624 | 13301200 | 03:00 |
80 | ENJ | 0.679 | 0.012 | 1.799 | 0.666634 | 0.667 | 24.9 | 0.677 | 38029.2 | 0.678 | 571.5 | 0.667 | 0.714 | 0.624 | 13424800 | 02:45 |
81 | ENJ | 0.682 | 0.016 | 2.402 | 0.666603 | 0.667 | 589.8 | 0.681 | 14481.4 | 0.682 | 10820 | 0.666 | 0.714 | 0.624 | 13473300 | 02:30 |
82 | ENJ | 0.685 | 0.017 | 2.545 | 0.666512 | 0.669 | 13096 | 0.685 | 36829.5 | 0.686 | 1336.5 | 0.668 | 0.714 | 0.624 | 13487100 | 02:15 |
83 | ENJ | 0.689 | 0.015 | 2.226 | 0.666463 | 0.673 | 1546.3 | 0.687 | 39083.5 | 0.688 | 345 | 0.674 | 0.714 | 0.624 | 13478200 | 02:00 |
84 | ENJ | 0.689 | 0.019 | 2.836 | 0.66633 | 0.67 | 2248 | 0.688 | 12226.1 | 0.689 | 4480.2 | 0.67 | 0.714 | 0.624 | 13438600 | 01:45 |
85 | ENJ | 0.687 | 0.016 | 2.384 | 0.666183 | 0.672 | 845.5 | 0.686 | 36570.1 | 0.687 | 847.9 | 0.671 | 0.714 | 0.624 | 13376200 | 01:30 |
86 | ENJ | 0.686 | 0.018 | 2.695 | 0.666171 | 0.669 | 29.2 | 0.685 | 23363 | 0.686 | 4330.4 | 0.668 | 0.714 | 0.624 | 13435500 | 01:15 |
87 | ENJ | 0.683 | 0.012 | 1.788 | 0.666132 | 0.67 | 105.2 | 0.682 | 12466.6 | 0.683 | 3701.3 | 0.671 | 0.714 | 0.624 | 13516900 | 01:00 |
88 | ENJ | 0.681 | 0.005 | 0.74 | 0.666126 | 0.676 | 88.2 | 0.68 | 17999.8 | 0.681 | 2165.3 | 0.676 | 0.714 | 0.624 | 13553300 | 00:45 |
89 | ENJ | 0.676 | -0.005 | -0.734 | 0.666159 | 0.682 | 368 | 0.675 | 5548.6 | 0.676 | 16599.6 | 0.681 | 0.714 | 0.624 | 13605700 | 00:30 |
90 | ENJ | 0.68 | -0.004 | -0.585 | 0.666204 | 0.683 | 1162.7 | 0.679 | 16419.7 | 0.68 | 9431.6 | 0.684 | 0.714 | 0.624 | 13628800 | 00:15 |
91 | ENJ | 0.683 | 0.003 | 0.441 | 0.666234 | 0.679 | 85.1 | 0.682 | 3584.2 | 0.683 | 32588.9 | 0.68 | 0.714 | 0.624 | 13655300 | 00:00 |
92 | ENJ | 0.684 | 0.005 | 0.736 | 0.666186 | 0.679 | 18.6 | 0.684 | 12131 | 0.685 | 4650.9 | 0.679 | 0.714 | 0.624 | 13633100 | 23:45 |
93 | ENJ | 0.689 | 0.017 | 2.53 | 0.666203 | 0.672 | 1996.8 | 0.688 | 12882.6 | 0.689 | 4165.5 | 0.672 | 0.714 | 0.624 | 13709900 | 23:30 |
94 | ENJ | 0.687 | 0.016 | 2.384 | 0.666196 | 0.672 | 2214.5 | 0.686 | 14672.6 | 0.687 | 2550.1 | 0.671 | 0.714 | 0.624 | 13783100 | 23:15 |
95 | ENJ | 0.688 | 0.013 | 1.926 | 0.666152 | 0.676 | 77.1 | 0.687 | 4217.2 | 0.688 | 10384.2 | 0.675 | 0.714 | 0.624 | 13794400 | 23:00 |
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 |