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 | EOS | 1.249 | -0.068 | -5.163 | 1.30783 | 1.317 | 20 | 1.249 | 2952.7 | 1.25 | 4587 | 1.317 | 1.348 | 1.248 | 13328500 | 21:15 |
2 | EOS | 1.257 | -0.066 | -4.989 | 1.30865 | 1.322 | 23.8 | 1.256 | 6570.5 | 1.257 | 1993.5 | 1.323 | 1.348 | 1.254 | 13258900 | 21:00 |
3 | EOS | 1.266 | -0.059 | -4.453 | 1.30967 | 1.325 | 14.1 | 1.265 | 376.4 | 1.266 | 7437.9 | 1.325 | 1.348 | 1.254 | 13523600 | 20:45 |
4 | EOS | 1.274 | -0.052 | -3.922 | 1.31085 | 1.325 | 2179.6 | 1.274 | 267.8 | 1.275 | 6951.8 | 1.326 | 1.348 | 1.262 | 13415300 | 20:30 |
5 | EOS | 1.276 | -0.054 | -4.06 | 1.31165 | 1.33 | 1157 | 1.276 | 8973 | 1.277 | 8959 | 1.33 | 1.348 | 1.262 | 13418500 | 20:15 |
6 | EOS | 1.274 | -0.048 | -3.631 | 1.31369 | 1.322 | 1276.9 | 1.274 | 9198.7 | 1.275 | 1315.8 | 1.322 | 1.348 | 1.262 | 13275100 | 20:00 |
7 | EOS | 1.272 | -0.037 | -2.827 | 1.31471 | 1.31 | 2140.4 | 1.271 | 15634.1 | 1.272 | 2717 | 1.309 | 1.348 | 1.266 | 13379600 | 19:45 |
8 | EOS | 1.279 | -0.026 | -1.992 | 1.31573 | 1.304 | 453.9 | 1.278 | 4867.3 | 1.279 | 3092.2 | 1.305 | 1.348 | 1.278 | 13190800 | 19:30 |
9 | EOS | 1.295 | -0.007 | -0.538 | 1.31653 | 1.302 | 1617.8 | 1.294 | 5855.4 | 1.295 | 4329.4 | 1.302 | 1.348 | 1.286 | 12903500 | 19:15 |
10 | EOS | 1.295 | -0.009 | -0.69 | 1.3167 | 1.304 | 1962.7 | 1.294 | 2949.8 | 1.295 | 2829.3 | 1.304 | 1.348 | 1.289 | 12897000 | 19:00 |
11 | EOS | 1.303 | -0.002 | -0.153 | 1.3169 | 1.305 | 3512.9 | 1.302 | 3218.7 | 1.303 | 2817.5 | 1.305 | 1.348 | 1.293 | 12898400 | 18:45 |
12 | EOS | 1.318 | 0.021 | 1.619 | 1.31676 | 1.296 | 197.4 | 1.317 | 11120.8 | 1.318 | 283.1 | 1.297 | 1.348 | 1.293 | 13018200 | 18:30 |
13 | EOS | 1.319 | 0.023 | 1.775 | 1.31613 | 1.297 | 1184.7 | 1.319 | 17600.4 | 1.32 | 536.2 | 1.296 | 1.348 | 1.282 | 13212800 | 18:15 |
14 | EOS | 1.319 | 0.022 | 1.696 | 1.3159 | 1.296 | 1673.1 | 1.319 | 519 | 1.32 | 10038.1 | 1.297 | 1.348 | 1.282 | 13124800 | 18:00 |
15 | EOS | 1.317 | 0.021 | 1.62 | 1.3156 | 1.296 | 3166.6 | 1.317 | 867.5 | 1.318 | 6988.5 | 1.296 | 1.348 | 1.282 | 13172700 | 17:45 |
16 | EOS | 1.316 | 0.034 | 2.652 | 1.31521 | 1.282 | 250 | 1.316 | 2163.7 | 1.317 | 4207.7 | 1.282 | 1.348 | 1.282 | 13172300 | 17:30 |
17 | EOS | 1.323 | 0.044 | 3.44 | 1.3148 | 1.279 | 4320.2 | 1.323 | 4181.3 | 1.324 | 3968.1 | 1.279 | 1.348 | 1.277 | 13129200 | 17:15 |
18 | EOS | 1.326 | 0.038 | 2.95 | 1.31435 | 1.288 | 3206.2 | 1.325 | 7849.4 | 1.326 | 2073 | 1.288 | 1.348 | 1.277 | 13232900 | 17:00 |
19 | EOS | 1.327 | 0.039 | 3.028 | 1.31395 | 1.288 | 1611 | 1.327 | 6502 | 1.328 | 1773.3 | 1.288 | 1.348 | 1.277 | 13311000 | 16:45 |
20 | EOS | 1.328 | 0.039 | 3.026 | 1.31316 | 1.289 | 2135.6 | 1.328 | 3285.5 | 1.329 | 13293.9 | 1.289 | 1.348 | 1.277 | 13279100 | 16:30 |
21 | EOS | 1.326 | 0.053 | 4.163 | 1.31242 | 1.274 | 5898 | 1.325 | 3243.1 | 1.326 | 9226.8 | 1.273 | 1.348 | 1.272 | 13340700 | 16:15 |
22 | EOS | 1.321 | 0.053 | 4.18 | 1.31179 | 1.268 | 3905.4 | 1.321 | 5232.8 | 1.322 | 4471.4 | 1.268 | 1.348 | 1.264 | 13463300 | 16:00 |
23 | EOS | 1.328 | 0.065 | 5.146 | 1.3111 | 1.263 | 930.7 | 1.328 | 5562.2 | 1.329 | 1741.2 | 1.263 | 1.348 | 1.259 | 13562900 | 15:45 |
24 | EOS | 1.33 | 0.066 | 5.222 | 1.3105 | 1.264 | 2546.8 | 1.329 | 12037.5 | 1.33 | 4471.1 | 1.264 | 1.348 | 1.258 | 13593600 | 15:30 |
25 | EOS | 1.324 | 0.059 | 4.664 | 1.31 | 1.265 | 766.3 | 1.324 | 16816.8 | 1.325 | 2417 | 1.265 | 1.348 | 1.258 | 13687100 | 15:15 |
26 | EOS | 1.324 | 0.07 | 5.582 | 1.30921 | 1.255 | 14.1 | 1.323 | 17294.2 | 1.324 | 1946.2 | 1.254 | 1.348 | 1.251 | 13834700 | 15:00 |
27 | EOS | 1.328 | 0.073 | 5.817 | 1.30876 | 1.255 | 133.7 | 1.328 | 14571.4 | 1.329 | 1497.6 | 1.255 | 1.348 | 1.251 | 13869100 | 14:45 |
28 | EOS | 1.324 | 0.069 | 5.498 | 1.30817 | 1.255 | 24.7 | 1.323 | 2901.5 | 1.324 | 5702.6 | 1.255 | 1.348 | 1.251 | 13920900 | 14:30 |
29 | EOS | 1.325 | 0.075 | 6 | 1.30735 | 1.249 | 48.2 | 1.325 | 2803.5 | 1.326 | 4060.5 | 1.25 | 1.348 | 1.246 | 14072700 | 14:15 |
30 | EOS | 1.319 | 0.071 | 5.689 | 1.30526 | 1.249 | 3455.4 | 1.318 | 6596.8 | 1.319 | 3034 | 1.248 | 1.348 | 1.241 | 14472400 | 14:00 |
31 | EOS | 1.314 | 0.059 | 4.701 | 1.30489 | 1.255 | 17 | 1.314 | 5007.6 | 1.315 | 6373.8 | 1.255 | 1.348 | 1.241 | 14476000 | 13:45 |
32 | EOS | 1.313 | 0.058 | 4.622 | 1.30432 | 1.255 | 11092.9 | 1.313 | 2123.1 | 1.314 | 8555.5 | 1.255 | 1.348 | 1.241 | 14559000 | 13:30 |
33 | EOS | 1.318 | 0.052 | 4.107 | 1.3039 | 1.266 | 1558.2 | 1.318 | 460.9 | 1.319 | 10548 | 1.266 | 1.348 | 1.241 | 14611800 | 13:15 |
34 | EOS | 1.318 | 0.049 | 3.861 | 1.30356 | 1.269 | 437.1 | 1.318 | 11291 | 1.319 | 3655.6 | 1.269 | 1.348 | 1.241 | 14577600 | 13:00 |
35 | EOS | 1.312 | 0.047 | 3.715 | 1.30305 | 1.265 | 6101.4 | 1.312 | 6687.4 | 1.313 | 7025.5 | 1.265 | 1.348 | 1.241 | 14591500 | 12:45 |
36 | EOS | 1.307 | 0.043 | 3.402 | 1.30202 | 1.264 | 172.7 | 1.307 | 5046.9 | 1.308 | 9059.5 | 1.264 | 1.348 | 1.241 | 14643300 | 12:30 |
37 | EOS | 1.309 | 0.044 | 3.478 | 1.30163 | 1.265 | 6650.7 | 1.309 | 2498.5 | 1.31 | 8665.1 | 1.265 | 1.348 | 1.241 | 14612200 | 12:15 |
38 | EOS | 1.306 | 0.033 | 2.592 | 1.30112 | 1.274 | 1932 | 1.305 | 5188.6 | 1.306 | 2423.8 | 1.273 | 1.348 | 1.241 | 14722000 | 12:00 |
39 | EOS | 1.306 | 0.024 | 1.872 | 1.30094 | 1.281 | 1592.4 | 1.306 | 2862.6 | 1.307 | 3328.2 | 1.282 | 1.348 | 1.241 | 14729600 | 11:45 |
40 | EOS | 1.303 | 0.019 | 1.48 | 1.30081 | 1.285 | 215.7 | 1.303 | 2393.9 | 1.304 | 5301.9 | 1.284 | 1.348 | 1.241 | 14701400 | 11:30 |
41 | EOS | 1.303 | 0.03 | 2.357 | 1.30062 | 1.273 | 5108 | 1.302 | 3552.4 | 1.303 | 5254.3 | 1.273 | 1.348 | 1.241 | 14764600 | 11:15 |
42 | EOS | 1.3 | 0.026 | 2.041 | 1.30044 | 1.274 | 1320.9 | 1.299 | 10708.1 | 1.3 | 43.9 | 1.274 | 1.348 | 1.241 | 14727200 | 11:00 |
43 | EOS | 1.314 | 0.045 | 3.546 | 1.3001 | 1.269 | 60.9 | 1.314 | 1179.1 | 1.315 | 5750 | 1.269 | 1.348 | 1.241 | 14662300 | 10:45 |
44 | EOS | 1.313 | 0.054 | 4.289 | 1.29953 | 1.259 | 21 | 1.313 | 11030.8 | 1.314 | 8921 | 1.259 | 1.348 | 1.241 | 14737900 | 10:30 |
45 | EOS | 1.314 | 0.053 | 4.203 | 1.29912 | 1.26 | 67 | 1.314 | 1818.3 | 1.315 | 6467.6 | 1.261 | 1.348 | 1.241 | 14747400 | 10:15 |
46 | EOS | 1.307 | 0.041 | 3.239 | 1.29875 | 1.266 | 22.2 | 1.306 | 26319.8 | 1.307 | 1470.1 | 1.266 | 1.348 | 1.241 | 14710400 | 10:00 |
47 | EOS | 1.302 | 0.027 | 2.118 | 1.29832 | 1.275 | 127.7 | 1.302 | 16283 | 1.303 | 2947.5 | 1.275 | 1.348 | 1.241 | 14719600 | 09:45 |
48 | EOS | 1.306 | 0.035 | 2.754 | 1.29808 | 1.272 | 39.2 | 1.306 | 753.1 | 1.307 | 7629.9 | 1.271 | 1.348 | 1.241 | 14722000 | 09:30 |
49 | EOS | 1.309 | 0.037 | 2.909 | 1.2978 | 1.272 | 996.6 | 1.309 | 1632.2 | 1.31 | 6231.2 | 1.272 | 1.348 | 1.241 | 14685600 | 09:15 |
50 | EOS | 1.316 | 0.041 | 3.216 | 1.29755 | 1.275 | 44.2 | 1.315 | 869.5 | 1.316 | 5554.3 | 1.275 | 1.348 | 1.241 | 14668300 | 09:00 |
51 | EOS | 1.319 | 0.04 | 3.127 | 1.29726 | 1.278 | 394.8 | 1.318 | 10594.9 | 1.319 | 3608.3 | 1.279 | 1.348 | 1.241 | 14607200 | 08:45 |
52 | EOS | 1.313 | 0.038 | 2.98 | 1.29687 | 1.275 | 675.3 | 1.313 | 30596.7 | 1.314 | 3977.3 | 1.275 | 1.348 | 1.241 | 14558700 | 08:30 |
53 | EOS | 1.311 | 0.034 | 2.662 | 1.29662 | 1.276 | 65.5 | 1.311 | 27296.5 | 1.312 | 8429.4 | 1.277 | 1.348 | 1.241 | 14574400 | 08:15 |
54 | EOS | 1.321 | 0.046 | 3.608 | 1.2962 | 1.276 | 321.1 | 1.321 | 38918.5 | 1.322 | 2709.7 | 1.275 | 1.348 | 1.241 | 14509000 | 08:00 |
55 | EOS | 1.322 | 0.047 | 3.686 | 1.29586 | 1.275 | 249.8 | 1.322 | 11782.7 | 1.323 | 2686.4 | 1.275 | 1.348 | 1.241 | 14575700 | 07:45 |
56 | EOS | 1.326 | 0.06 | 4.739 | 1.2952 | 1.266 | 819.5 | 1.326 | 1314.8 | 1.327 | 6952.1 | 1.266 | 1.348 | 1.241 | 14844900 | 07:30 |
57 | EOS | 1.329 | 0.086 | 6.919 | 1.29408 | 1.242 | 91.8 | 1.328 | 2830.2 | 1.329 | 5574.8 | 1.243 | 1.348 | 1.241 | 15214100 | 07:15 |
58 | EOS | 1.321 | 0.082 | 6.618 | 1.29287 | 1.238 | 3026.6 | 1.321 | 3520.5 | 1.322 | 6858.7 | 1.239 | 1.348 | 1.236 | 15404400 | 07:00 |
59 | EOS | 1.322 | 0.087 | 7.045 | 1.29193 | 1.234 | 1717.1 | 1.322 | 1528.8 | 1.323 | 6902.8 | 1.235 | 1.348 | 1.232 | 15514200 | 06:45 |
60 | EOS | 1.336 | 0.095 | 7.655 | 1.2896 | 1.242 | 2826.8 | 1.336 | 3554.6 | 1.337 | 3666.4 | 1.241 | 1.348 | 1.224 | 15742900 | 06:30 |
61 | EOS | 1.343 | 0.08 | 6.334 | 1.28747 | 1.263 | 394.6 | 1.343 | 1993.8 | 1.344 | 8994.5 | 1.263 | 1.348 | 1.224 | 16089700 | 06:15 |
62 | EOS | 1.33 | 0.057 | 4.478 | 1.28636 | 1.274 | 505.7 | 1.33 | 18132.8 | 1.331 | 2867.7 | 1.273 | 1.336 | 1.224 | 15915800 | 06:00 |
63 | EOS | 1.325 | 0.052 | 4.085 | 1.28577 | 1.272 | 23.3 | 1.324 | 32523.1 | 1.325 | 2343.9 | 1.273 | 1.336 | 1.224 | 15871700 | 05:45 |
64 | EOS | 1.326 | 0.065 | 5.155 | 1.28534 | 1.262 | 5368.5 | 1.325 | 2130.2 | 1.326 | 7396.5 | 1.261 | 1.336 | 1.224 | 15884800 | 05:30 |
65 | EOS | 1.323 | 0.063 | 5 | 1.28474 | 1.26 | 507.1 | 1.322 | 22298.2 | 1.323 | 415.5 | 1.26 | 1.336 | 1.224 | 15974900 | 05:15 |
66 | EOS | 1.312 | 0.04 | 3.145 | 1.2842 | 1.272 | 32.7 | 1.311 | 1103.5 | 1.312 | 14747.7 | 1.272 | 1.336 | 1.224 | 16241200 | 05:00 |
67 | EOS | 1.318 | 0.046 | 3.616 | 1.28373 | 1.271 | 700.3 | 1.317 | 3674.9 | 1.318 | 3583.8 | 1.272 | 1.336 | 1.224 | 16385700 | 04:45 |
68 | EOS | 1.322 | 0.056 | 4.423 | 1.28282 | 1.267 | 9 | 1.321 | 1116.3 | 1.322 | 6253.4 | 1.266 | 1.336 | 1.224 | 16528400 | 04:30 |
69 | EOS | 1.324 | 0.054 | 4.252 | 1.28221 | 1.27 | 33.4 | 1.324 | 4284.4 | 1.325 | 5244.6 | 1.27 | 1.336 | 1.224 | 16582700 | 04:15 |
70 | EOS | 1.317 | 0.048 | 3.783 | 1.28155 | 1.27 | 1622.6 | 1.317 | 22565.2 | 1.318 | 355.4 | 1.269 | 1.336 | 1.224 | 16675000 | 04:00 |
71 | EOS | 1.305 | 0.008 | 0.617 | 1.28133 | 1.297 | 16 | 1.304 | 3122.8 | 1.305 | 4397.6 | 1.297 | 1.336 | 1.224 | 16825500 | 03:45 |
72 | EOS | 1.304 | 0.009 | 0.695 | 1.28105 | 1.295 | 3766.6 | 1.304 | 1600.8 | 1.305 | 9039.3 | 1.295 | 1.336 | 1.224 | 16694900 | 03:30 |
73 | EOS | 1.294 | 0.001 | 0.077 | 1.28105 | 1.294 | 16.6 | 1.294 | 2593.8 | 1.295 | 6331.9 | 1.293 | 1.336 | 1.224 | 16716800 | 03:15 |
74 | EOS | 1.298 | 0.001 | 0.077 | 1.28107 | 1.296 | 57.5 | 1.298 | 7111.9 | 1.299 | 2719.9 | 1.297 | 1.336 | 1.224 | 16735800 | 03:00 |
75 | EOS | 1.303 | 0.005 | 0.385 | 1.28118 | 1.298 | 1979.4 | 1.303 | 777.6 | 1.304 | 6834 | 1.298 | 1.336 | 1.224 | 16827200 | 02:45 |
76 | EOS | 1.308 | 0.013 | 1.004 | 1.28115 | 1.295 | 97.7 | 1.308 | 1922.7 | 1.309 | 1382.6 | 1.295 | 1.336 | 1.224 | 16844200 | 02:30 |
77 | EOS | 1.308 | 0.012 | 0.926 | 1.28092 | 1.295 | 69.4 | 1.307 | 2328.4 | 1.308 | 9949.5 | 1.296 | 1.336 | 1.224 | 16721600 | 02:15 |
78 | EOS | 1.314 | 0.013 | 0.999 | 1.28086 | 1.301 | 790.2 | 1.314 | 617.3 | 1.315 | 14294.3 | 1.301 | 1.336 | 1.224 | 16705800 | 02:00 |
79 | EOS | 1.318 | 0.016 | 1.229 | 1.28081 | 1.302 | 5042.6 | 1.318 | 12787.1 | 1.319 | 6582.8 | 1.302 | 1.336 | 1.224 | 16707000 | 01:45 |
80 | EOS | 1.316 | 0.017 | 1.309 | 1.28074 | 1.299 | 593.6 | 1.316 | 3002 | 1.317 | 5230.7 | 1.299 | 1.336 | 1.224 | 16706200 | 01:30 |
81 | EOS | 1.312 | 0.018 | 1.391 | 1.28069 | 1.293 | 1702.2 | 1.311 | 5630.5 | 1.312 | 3234.7 | 1.294 | 1.336 | 1.224 | 16709400 | 01:15 |
82 | EOS | 1.307 | 0.011 | 0.849 | 1.2807 | 1.295 | 21.2 | 1.307 | 4945.6 | 1.308 | 4961.6 | 1.296 | 1.336 | 1.224 | 16792800 | 01:00 |
83 | EOS | 1.307 | 0.007 | 0.538 | 1.28068 | 1.3 | 12.1 | 1.307 | 5191.6 | 1.308 | 2330.6 | 1.3 | 1.336 | 1.224 | 16803100 | 00:45 |
84 | EOS | 1.303 | -0.004 | -0.306 | 1.28074 | 1.306 | 8277.2 | 1.302 | 4434.7 | 1.303 | 2124 | 1.307 | 1.336 | 1.224 | 16854300 | 00:30 |
85 | EOS | 1.306 | 0.001 | 0.077 | 1.28084 | 1.305 | 36.2 | 1.306 | 2534.8 | 1.307 | 9713.7 | 1.305 | 1.336 | 1.224 | 16920900 | 00:15 |
86 | EOS | 1.306 | 0.006 | 0.462 | 1.28081 | 1.299 | 3877.8 | 1.305 | 6331.9 | 1.306 | 5108.9 | 1.3 | 1.336 | 1.224 | 16918000 | 00:00 |
87 | EOS | 1.308 | 0.006 | 0.461 | 1.28067 | 1.301 | 4718.1 | 1.308 | 3340.9 | 1.309 | 5307.5 | 1.302 | 1.336 | 1.224 | 16856700 | 23:45 |
88 | EOS | 1.316 | 0.02 | 1.543 | 1.28068 | 1.295 | 77.9 | 1.316 | 562 | 1.317 | 6657.2 | 1.296 | 1.336 | 1.224 | 16922700 | 23:30 |
89 | EOS | 1.316 | 0.024 | 1.858 | 1.28065 | 1.291 | 1925.1 | 1.316 | 1154 | 1.317 | 5254.2 | 1.292 | 1.336 | 1.224 | 16976600 | 23:15 |
90 | EOS | 1.316 | 0.022 | 1.7 | 1.28046 | 1.294 | 1661.8 | 1.315 | 8954.4 | 1.316 | 1291.6 | 1.294 | 1.336 | 1.224 | 16970200 | 23:00 |
91 | EOS | 1.319 | 0.033 | 2.566 | 1.28031 | 1.286 | 3052.8 | 1.318 | 5451.6 | 1.319 | 918.7 | 1.286 | 1.336 | 1.224 | 16980200 | 22:45 |
92 | EOS | 1.319 | 0.033 | 2.566 | 1.28018 | 1.285 | 5062.8 | 1.319 | 7271.4 | 1.32 | 2914.1 | 1.286 | 1.336 | 1.224 | 17063700 | 22:30 |
93 | EOS | 1.316 | 0.026 | 2.016 | 1.28001 | 1.29 | 4489.9 | 1.315 | 9453 | 1.316 | 1332.6 | 1.29 | 1.336 | 1.224 | 17081500 | 22:15 |
94 | EOS | 1.313 | 0.021 | 1.625 | 1.27974 | 1.292 | 250 | 1.313 | 3756.7 | 1.314 | 8225.5 | 1.292 | 1.336 | 1.224 | 17014000 | 22:00 |
95 | EOS | 1.314 | 0.027 | 2.098 | 1.27959 | 1.288 | 408.3 | 1.314 | 239.7 | 1.315 | 9088 | 1.287 | 1.336 | 1.224 | 17018900 | 21:45 |
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 |