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 | REP | 6.85 | -0.33 | -4.596 | 7.17487 | 7.17 | 1.75 | 6.85 | 165.88 | 6.88 | 6.53 | 7.18 | 7.38 | 6.85 | 28906.5 | 21:00 |
2 | REP | 6.88 | -0.3 | -4.178 | 7.17592 | 7.17 | 42.43 | 6.87 | 15.66 | 6.89 | 21.92 | 7.18 | 7.38 | 6.85 | 29026.7 | 20:45 |
3 | REP | 6.91 | -0.3 | -4.161 | 7.17754 | 7.2 | 82.56 | 6.89 | 1.89 | 6.91 | 3.78 | 7.21 | 7.38 | 6.87 | 29307 | 20:30 |
4 | REP | 6.93 | -0.31 | -4.282 | 7.17958 | 7.25 | 2.16 | 6.9 | 139.47 | 6.93 | 31.91 | 7.24 | 7.38 | 6.91 | 29524 | 20:15 |
5 | REP | 6.92 | -0.28 | -3.889 | 7.18502 | 7.19 | 20.56 | 6.92 | 15.66 | 6.93 | 193.17 | 7.2 | 7.38 | 6.92 | 30127.9 | 20:00 |
6 | REP | 6.97 | -0.13 | -1.831 | 7.19022 | 7.1 | 39.11 | 6.95 | 137.4 | 6.97 | 163.04 | 7.1 | 7.38 | 6.95 | 30070.7 | 19:45 |
7 | REP | 7.02 | -0.03 | -0.426 | 7.19138 | 7.05 | 41.18 | 6.99 | 172.74 | 7.02 | 13.86 | 7.05 | 7.38 | 6.98 | 30149 | 19:30 |
8 | REP | 7.05 | 0.02 | 0.284 | 7.19845 | 7.03 | 76.97 | 7.02 | 301.69 | 7.06 | 206.91 | 7.03 | 7.38 | 7.03 | 28977.9 | 19:15 |
9 | REP | 7.08 | 0.04 | 0.568 | 7.19962 | 7.04 | 30.62 | 7.08 | 13.44 | 7.11 | 35.95 | 7.04 | 7.38 | 7.03 | 28687.2 | 19:00 |
10 | REP | 7.24 | 0.23 | 3.281 | 7.19918 | 7.01 | 34.34 | 7.21 | 89.75 | 7.24 | 18.02 | 7.01 | 7.38 | 7.01 | 28467.5 | 18:45 |
11 | REP | 7.28 | 0.28 | 4 | 7.19487 | 6.95 | 11.19 | 7.28 | 34.74 | 7.3 | 13.24 | 7 | 7.38 | 6.98 | 28912.8 | 18:30 |
12 | REP | 7.3 | 0.32 | 4.585 | 7.18838 | 6.99 | 16.82 | 7.28 | 41.72 | 7.32 | 79.03 | 6.98 | 7.38 | 6.92 | 29646.1 | 18:15 |
13 | REP | 7.34 | 0.33 | 4.708 | 7.18305 | 7.01 | 61.19 | 7.33 | 34.34 | 7.36 | 19.82 | 7.01 | 7.38 | 6.92 | 29662 | 18:00 |
14 | REP | 7.26 | 0.28 | 4.011 | 7.1685 | 6.98 | 15.51 | 7.24 | 91.04 | 7.26 | 14.17 | 6.98 | 7.38 | 6.92 | 27897.4 | 17:45 |
15 | REP | 7.24 | 0.32 | 4.624 | 7.16601 | 6.92 | 64.06 | 7.23 | 170.46 | 7.26 | 14.17 | 6.92 | 7.38 | 6.92 | 28086.1 | 17:30 |
16 | REP | 7.28 | 0.39 | 5.66 | 7.16337 | 6.89 | 291.89 | 7.28 | 70 | 7.32 | 44.36 | 6.89 | 7.38 | 6.88 | 27929.7 | 17:15 |
17 | REP | 7.3 | 0.39 | 5.644 | 7.15958 | 6.9 | 12.62 | 7.29 | 98.1 | 7.32 | 31.45 | 6.91 | 7.38 | 6.88 | 27801.2 | 17:00 |
18 | REP | 7.31 | 0.38 | 5.483 | 7.15764 | 6.91 | 155.36 | 7.3 | 110.72 | 7.33 | 94.39 | 6.93 | 7.38 | 6.88 | 28020.2 | 16:45 |
19 | REP | 7.32 | 0.4 | 5.78 | 7.1546 | 6.92 | 10.3 | 7.31 | 229.58 | 7.34 | 84.8 | 6.92 | 7.38 | 6.88 | 27967.7 | 16:30 |
20 | REP | 7.29 | 0.41 | 5.959 | 7.14792 | 6.83 | 69 | 7.29 | 108.46 | 7.3 | 14 | 6.88 | 7.38 | 6.88 | 28030.3 | 16:15 |
21 | REP | 7.27 | 0.48 | 7.069 | 7.1462 | 6.77 | 2.53 | 7.24 | 27.62 | 7.26 | 88.72 | 6.79 | 7.38 | 6.79 | 27959.2 | 16:00 |
22 | REP | 7.26 | 0.5 | 7.396 | 7.14588 | 6.76 | 6.34 | 7.25 | 88.95 | 7.28 | 30.13 | 6.76 | 7.38 | 6.76 | 27943.6 | 15:45 |
23 | REP | 7.26 | 0.49 | 7.238 | 7.13844 | 6.77 | 89.92 | 7.25 | 98.54 | 7.26 | 0.55 | 6.77 | 7.38 | 6.76 | 27544.7 | 15:30 |
24 | REP | 7.23 | 0.48 | 7.111 | 7.13399 | 6.75 | 86.27 | 7.22 | 423.29 | 7.25 | 8.39 | 6.75 | 7.38 | 6.75 | 27713.6 | 15:15 |
25 | REP | 7.26 | 0.55 | 8.197 | 7.12858 | 6.71 | 17.75 | 7.24 | 95.96 | 7.26 | 30.6 | 6.71 | 7.38 | 6.7 | 27851.7 | 15:00 |
26 | REP | 7.25 | 0.53 | 7.887 | 7.12797 | 6.72 | 105.05 | 7.25 | 6.34 | 7.26 | 30.77 | 6.72 | 7.38 | 6.7 | 27858 | 14:45 |
27 | REP | 7.24 | 0.52 | 7.738 | 7.1263 | 6.72 | 34.79 | 7.23 | 224.55 | 7.25 | 68.36 | 6.72 | 7.38 | 6.7 | 27682.4 | 14:30 |
28 | REP | 7.21 | 0.55 | 8.258 | 7.11233 | 6.63 | 10.4 | 7.21 | 66.06 | 7.22 | 1.79 | 6.66 | 7.38 | 6.66 | 28501.3 | 14:15 |
29 | REP | 7.2 | 0.49 | 7.303 | 7.10208 | 6.72 | 18.11 | 7.2 | 9.55 | 7.21 | 27.73 | 6.71 | 7.38 | 6.63 | 28996.4 | 14:00 |
30 | REP | 7.17 | 0.43 | 6.38 | 7.10117 | 6.74 | 15.44 | 7.16 | 154.97 | 7.19 | 15.44 | 6.74 | 7.38 | 6.63 | 29045 | 13:45 |
31 | REP | 7.19 | 0.44 | 6.519 | 7.09213 | 6.75 | 15.44 | 7.17 | 91.79 | 7.19 | 27.81 | 6.75 | 7.38 | 6.63 | 29531.3 | 13:30 |
32 | REP | 7.2 | 0.35 | 5.109 | 7.07575 | 6.85 | 18.69 | 7.19 | 111.23 | 7.21 | 15.44 | 6.85 | 7.38 | 6.63 | 30746.8 | 13:15 |
33 | REP | 7.17 | 0.3 | 4.367 | 7.07114 | 6.87 | 8.1 | 7.17 | 376.21 | 7.19 | 3.97 | 6.87 | 7.38 | 6.63 | 30694 | 13:00 |
34 | REP | 7.13 | 0.25 | 3.634 | 7.07023 | 6.87 | 36.48 | 7.11 | 367.73 | 7.13 | 33.36 | 6.88 | 7.38 | 6.63 | 30687.3 | 12:45 |
35 | REP | 7.13 | 0.26 | 3.785 | 7.06465 | 6.86 | 48.62 | 7.11 | 280.24 | 7.13 | 0.31 | 6.87 | 7.38 | 6.63 | 31370.6 | 12:30 |
36 | REP | 7.11 | 0.21 | 3.043 | 7.06391 | 6.9 | 88.02 | 7.1 | 87.73 | 7.11 | 1.95 | 6.9 | 7.38 | 6.63 | 31373.5 | 12:15 |
37 | REP | 7.09 | 0.19 | 2.754 | 7.06293 | 6.96 | 67.58 | 7.09 | 4.03 | 7.1 | 1.95 | 6.9 | 7.38 | 6.63 | 31417.9 | 12:00 |
38 | REP | 7.08 | 0.12 | 1.724 | 7.06285 | 6.96 | 28.13 | 7.08 | 264.76 | 7.1 | 1.95 | 6.96 | 7.38 | 6.63 | 31324.8 | 11:45 |
39 | REP | 7.05 | 0.11 | 1.585 | 7.06224 | 6.91 | 55.46 | 7.05 | 89.01 | 7.07 | 1.97 | 6.94 | 7.38 | 6.63 | 30899 | 11:30 |
40 | REP | 7.07 | 0.21 | 3.061 | 7.05875 | 6.87 | 28.28 | 7.06 | 35.83 | 7.08 | 111.48 | 6.86 | 7.38 | 6.63 | 31170.5 | 11:15 |
41 | REP | 7.12 | 0.23 | 3.338 | 7.0583 | 6.88 | 19.47 | 7.1 | 28.16 | 7.12 | 36.62 | 6.89 | 7.38 | 6.63 | 30741.6 | 11:00 |
42 | REP | 7.18 | 0.31 | 4.512 | 7.05432 | 6.85 | 228.89 | 7.16 | 237.67 | 7.18 | 137.99 | 6.87 | 7.38 | 6.63 | 29987.8 | 10:45 |
43 | REP | 7.16 | 0.36 | 5.294 | 7.05297 | 6.8 | 31.56 | 7.16 | 23.31 | 7.18 | 67.91 | 6.8 | 7.38 | 6.63 | 29807.9 | 10:30 |
44 | REP | 7.15 | 0.32 | 4.685 | 7.0494 | 6.83 | 7.82 | 7.15 | 15.44 | 7.16 | 14.35 | 6.83 | 7.38 | 6.63 | 30191.9 | 10:15 |
45 | REP | 7.11 | 0.25 | 3.644 | 7.04702 | 6.88 | 76.28 | 7.11 | 15.44 | 7.12 | 68.09 | 6.86 | 7.38 | 6.63 | 30049.1 | 10:00 |
46 | REP | 7.13 | 0.26 | 3.785 | 7.04619 | 6.87 | 7.05 | 7.11 | 148.67 | 7.13 | 34.24 | 6.87 | 7.38 | 6.63 | 29738 | 09:45 |
47 | REP | 7.16 | 0.3 | 4.373 | 7.04378 | 6.86 | 45.57 | 7.13 | 67.65 | 7.15 | 5.91 | 6.86 | 7.38 | 6.63 | 29703.9 | 09:30 |
48 | REP | 7.16 | 0.28 | 4.07 | 7.04276 | 6.89 | 32.54 | 7.15 | 3.64 | 7.17 | 1.91 | 6.88 | 7.38 | 6.63 | 29629.9 | 09:15 |
49 | REP | 7.2 | 0.3 | 4.348 | 7.03842 | 6.92 | 1.52 | 7.19 | 2.54 | 7.2 | 56.26 | 6.9 | 7.38 | 6.63 | 29989.6 | 09:00 |
50 | REP | 7.22 | 0.28 | 4.035 | 7.038 | 6.93 | 294.96 | 7.21 | 35.02 | 7.24 | 60.13 | 6.94 | 7.38 | 6.63 | 30004.4 | 08:45 |
51 | REP | 7.21 | 0.32 | 4.644 | 7.03207 | 6.88 | 19.46 | 7.2 | 53.95 | 7.23 | 59.98 | 6.89 | 7.38 | 6.63 | 30592.7 | 08:30 |
52 | REP | 7.22 | 0.33 | 4.79 | 7.02973 | 6.88 | 32.56 | 7.23 | 34.57 | 7.25 | 32.11 | 6.89 | 7.38 | 6.63 | 30882.6 | 08:15 |
53 | REP | 7.27 | 0.42 | 6.131 | 7.02581 | 6.81 | 106.59 | 7.27 | 31.43 | 7.28 | 15.45 | 6.85 | 7.38 | 6.63 | 31081.7 | 08:00 |
54 | REP | 7.28 | 0.42 | 6.122 | 7.00932 | 6.86 | 95.62 | 7.27 | 94.15 | 7.28 | 15.45 | 6.86 | 7.38 | 6.63 | 33480 | 07:45 |
55 | REP | 7.31 | 0.5 | 7.342 | 7.00517 | 6.78 | 32.56 | 7.29 | 94.15 | 7.31 | 15.58 | 6.81 | 7.38 | 6.63 | 34050.4 | 07:30 |
56 | REP | 7.28 | 0.6 | 8.982 | 6.99775 | 6.69 | 18.48 | 7.29 | 94.15 | 7.31 | 23.5 | 6.68 | 7.38 | 6.63 | 34962.4 | 07:15 |
57 | REP | 7.28 | 0.6 | 8.982 | 6.9931 | 6.68 | 21.78 | 7.26 | 77.18 | 7.28 | 15.45 | 6.68 | 7.38 | 6.63 | 35416 | 07:00 |
58 | REP | 7.27 | 0.63 | 9.488 | 6.98939 | 6.64 | 48.7 | 7.27 | 31.43 | 7.3 | 29.56 | 6.64 | 7.38 | 6.62 | 35632.3 | 06:45 |
59 | REP | 7.31 | 0.6 | 8.942 | 6.96513 | 6.72 | 6.93 | 7.29 | 33.84 | 7.32 | 29.03 | 6.71 | 7.38 | 6.58 | 37223.4 | 06:30 |
60 | REP | 7.35 | 0.33 | 4.701 | 6.95379 | 7.04 | 25.9 | 7.33 | 228.04 | 7.36 | 2.32 | 7.02 | 7.36 | 6.58 | 38865.8 | 06:15 |
61 | REP | 7.27 | 0.23 | 3.267 | 6.99043 | 7.02 | 6.04 | 7.27 | 9.54 | 7.29 | 52.32 | 7.04 | 7.48 | 6.58 | 45546.1 | 06:00 |
62 | REP | 7.2 | 0.18 | 2.564 | 6.9893 | 7.02 | 65.19 | 7.2 | 177.69 | 7.22 | 27.7 | 7.02 | 7.48 | 6.58 | 45414.2 | 05:45 |
63 | REP | 7.27 | 0.25 | 3.561 | 6.98712 | 7.03 | 43.87 | 7.26 | 31.43 | 7.27 | 25.26 | 7.02 | 7.48 | 6.58 | 45014.3 | 05:30 |
64 | REP | 7.22 | 0.21 | 2.996 | 6.98166 | 7.03 | 92.17 | 7.22 | 1.67 | 7.24 | 27.62 | 7.01 | 7.48 | 6.58 | 44217.6 | 05:15 |
65 | REP | 7.17 | 0.18 | 2.575 | 6.98048 | 6.97 | 6.02 | 7.15 | 27.97 | 7.18 | 46.32 | 6.99 | 7.48 | 6.58 | 44360.3 | 05:00 |
66 | REP | 7.22 | 0.21 | 2.996 | 6.97855 | 7 | 1.88 | 7.21 | 21.69 | 7.24 | 35.96 | 7.01 | 7.48 | 6.58 | 44514.1 | 04:45 |
67 | REP | 7.27 | 0.29 | 4.155 | 6.97567 | 6.94 | 49.16 | 7.22 | 379.7 | 7.27 | 23.41 | 6.98 | 7.48 | 6.58 | 45167.3 | 04:30 |
68 | REP | 7.25 | 0.31 | 4.467 | 6.97236 | 6.93 | 4.23 | 7.24 | 229.82 | 7.26 | 2.07 | 6.94 | 7.48 | 6.58 | 44793.5 | 04:15 |
69 | REP | 7.21 | 0.2 | 2.853 | 6.97123 | 7.01 | 73.39 | 7.22 | 6.54 | 7.24 | 35.55 | 7.01 | 7.48 | 6.58 | 45123.4 | 04:00 |
70 | REP | 7.22 | 0.12 | 1.69 | 6.97071 | 7.1 | 2.22 | 7.19 | 75.1 | 7.21 | 105.3 | 7.1 | 7.48 | 6.58 | 45079.9 | 03:45 |
71 | REP | 7.13 | 0.03 | 0.423 | 6.96824 | 7.08 | 5.44 | 7.15 | 15.45 | 7.18 | 32.7 | 7.1 | 7.48 | 6.58 | 44619.8 | 03:30 |
72 | REP | 7.15 | 0.07 | 0.989 | 6.96844 | 7.1 | 3.67 | 7.12 | 235.96 | 7.14 | 15.45 | 7.08 | 7.48 | 6.58 | 44703.6 | 03:15 |
73 | REP | 7.15 | 0.05 | 0.704 | 6.96849 | 7.13 | 3.67 | 7.14 | 222.5 | 7.16 | 15.45 | 7.1 | 7.48 | 6.58 | 44720.9 | 03:00 |
74 | REP | 7.13 | 0.05 | 0.706 | 6.96734 | 7.09 | 74.58 | 7.13 | 125.42 | 7.15 | 51.41 | 7.08 | 7.48 | 6.58 | 44454.4 | 02:45 |
75 | REP | 7.17 | 0.08 | 1.128 | 6.96667 | 7.08 | 168.17 | 7.17 | 91.9 | 7.19 | 46.31 | 7.09 | 7.48 | 6.58 | 44340.7 | 02:30 |
76 | REP | 7.17 | 0.08 | 1.128 | 6.96552 | 7.08 | 12.57 | 7.16 | 35.14 | 7.18 | 27.85 | 7.09 | 7.48 | 6.58 | 44137.1 | 02:15 |
77 | REP | 7.16 | 0.02 | 0.28 | 6.96518 | 7.13 | 130.53 | 7.16 | 35.14 | 7.18 | 5.45 | 7.14 | 7.48 | 6.58 | 44139.4 | 02:00 |
78 | REP | 7.15 | 0.01 | 0.14 | 6.96364 | 7.13 | 343.59 | 7.15 | 4.42 | 7.18 | 35.96 | 7.14 | 7.48 | 6.58 | 43803 | 01:45 |
79 | REP | 7.13 | 0.02 | 0.281 | 6.96198 | 7.1 | 50.97 | 7.14 | 28.01 | 7.15 | 190 | 7.11 | 7.48 | 6.58 | 43434.9 | 01:30 |
80 | REP | 7.14 | 0.03 | 0.422 | 6.96178 | 7.1 | 193.16 | 7.13 | 200 | 7.15 | 242.91 | 7.11 | 7.48 | 6.58 | 43383.9 | 01:15 |
81 | REP | 7.13 | 0.01 | 0.14 | 6.95834 | 7.14 | 2.92 | 7.12 | 206.13 | 7.14 | 242.61 | 7.12 | 7.48 | 6.58 | 42510.4 | 01:00 |
82 | REP | 7.13 | -0.04 | -0.558 | 6.95792 | 7.18 | 47.25 | 7.11 | 476.91 | 7.14 | 183 | 7.17 | 7.48 | 6.58 | 42381 | 00:45 |
83 | REP | 7.12 | -0.06 | -0.836 | 6.96097 | 7.18 | 52.76 | 7.11 | 476.91 | 7.13 | 15.45 | 7.18 | 7.48 | 6.58 | 42923.9 | 00:30 |
84 | REP | 7.12 | -0.05 | -0.697 | 6.96553 | 7.17 | 30.9 | 7.11 | 595.66 | 7.13 | 30.86 | 7.17 | 7.48 | 6.58 | 43722.9 | 00:15 |
85 | REP | 7.11 | -0.06 | -0.837 | 6.96414 | 7.15 | 119.36 | 7.11 | 946.51 | 7.12 | 15.45 | 7.17 | 7.48 | 6.58 | 43303.7 | 00:00 |
86 | REP | 7.11 | -0.05 | -0.698 | 6.96518 | 7.15 | 696.51 | 7.11 | 1089.95 | 7.12 | 132.11 | 7.16 | 7.48 | 6.58 | 43492.2 | 23:45 |
87 | REP | 7.12 | -0.01 | -0.14 | 6.96578 | 7.12 | 16.01 | 7.11 | 1888.59 | 7.13 | 47.38 | 7.13 | 7.48 | 6.58 | 43305.2 | 23:30 |
88 | REP | 7.13 | 0.02 | 0.281 | 6.96575 | 7.09 | 15.87 | 7.11 | 1888.59 | 7.13 | 15.39 | 7.11 | 7.48 | 6.58 | 43299.8 | 23:15 |
89 | REP | 7.15 | 0.05 | 0.704 | 6.96613 | 7.11 | 3.52 | 7.12 | 267.88 | 7.15 | 51.83 | 7.1 | 7.48 | 6.58 | 43435.8 | 23:00 |
90 | REP | 7.15 | 0.05 | 0.704 | 6.96616 | 7.08 | 30.86 | 7.13 | 26.66 | 7.16 | 100 | 7.1 | 7.48 | 6.58 | 43444.9 | 22:45 |
91 | REP | 7.14 | 0.04 | 0.563 | 6.96603 | 7.08 | 49.5 | 7.12 | 17.39 | 7.15 | 153.77 | 7.1 | 7.48 | 6.58 | 43414 | 22:30 |
92 | REP | 7.14 | 0.04 | 0.563 | 6.96565 | 7.11 | 97.53 | 7.11 | 2262.67 | 7.15 | 112.91 | 7.1 | 7.48 | 6.58 | 43441.7 | 22:15 |
93 | REP | 7.13 | 0.03 | 0.423 | 6.96479 | 7.11 | 2.86 | 7.11 | 1.66 | 7.13 | 2.41 | 7.1 | 7.48 | 6.58 | 43215.6 | 22:00 |
94 | REP | 7.16 | 0.06 | 0.845 | 6.9647 | 7.11 | 11.15 | 7.12 | 17.96 | 7.15 | 24.43 | 7.1 | 7.48 | 6.58 | 43194.7 | 21:45 |
95 | REP | 7.15 | 0.04 | 0.563 | 6.96482 | 7.1 | 18 | 7.13 | 17.96 | 7.15 | 27.97 | 7.11 | 7.48 | 6.58 | 43242.8 | 21:30 |
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 |