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 | STX | 0.499 | -0.029 | -5.492 | 0.523342 | 0.528 | 3103.1 | 0.497 | 2161.3 | 0.499 | 6743.1 | 0.528 | 0.543 | 0.494 | 3150250 | 21:00 |
2 | STX | 0.5 | -0.032 | -6.015 | 0.523632 | 0.532 | 185.4 | 0.5 | 2453.8 | 0.501 | 1921.5 | 0.532 | 0.543 | 0.494 | 3172640 | 20:45 |
3 | STX | 0.502 | -0.034 | -6.343 | 0.52417 | 0.536 | 4396 | 0.5 | 11065.8 | 0.502 | 9842.9 | 0.536 | 0.543 | 0.497 | 3169180 | 20:30 |
4 | STX | 0.503 | -0.029 | -5.451 | 0.524739 | 0.532 | 99.2 | 0.501 | 13109.2 | 0.502 | 2092.9 | 0.532 | 0.543 | 0.498 | 3176590 | 20:15 |
5 | STX | 0.502 | -0.03 | -5.639 | 0.525138 | 0.53 | 124.7 | 0.501 | 14273.3 | 0.503 | 7005.7 | 0.532 | 0.543 | 0.498 | 3194160 | 20:00 |
6 | STX | 0.502 | -0.024 | -4.563 | 0.525525 | 0.526 | 99.2 | 0.502 | 7021.3 | 0.504 | 4070 | 0.526 | 0.543 | 0.5 | 3183040 | 19:45 |
7 | STX | 0.503 | -0.021 | -4.008 | 0.526076 | 0.524 | 295.6 | 0.503 | 1700 | 0.504 | 897.6 | 0.524 | 0.543 | 0.501 | 3144400 | 19:30 |
8 | STX | 0.508 | -0.016 | -3.053 | 0.526556 | 0.524 | 134.5 | 0.508 | 5635.3 | 0.509 | 1700 | 0.524 | 0.543 | 0.505 | 3092080 | 19:15 |
9 | STX | 0.509 | -0.013 | -2.49 | 0.526821 | 0.522 | 612.8 | 0.509 | 1432.8 | 0.51 | 4899.9 | 0.522 | 0.543 | 0.506 | 3076350 | 19:00 |
10 | STX | 0.517 | -0.004 | -0.768 | 0.528187 | 0.522 | 134.5 | 0.517 | 6654.1 | 0.519 | 9216.9 | 0.521 | 0.543 | 0.513 | 2852020 | 18:45 |
11 | STX | 0.527 | 0.011 | 2.132 | 0.528132 | 0.515 | 110.2 | 0.527 | 3453.2 | 0.528 | 4624.3 | 0.516 | 0.543 | 0.513 | 2860420 | 18:30 |
12 | STX | 0.53 | 0.012 | 2.317 | 0.527832 | 0.516 | 134.5 | 0.53 | 9499.5 | 0.532 | 3436.8 | 0.518 | 0.543 | 0.512 | 2873830 | 18:15 |
13 | STX | 0.53 | 0.012 | 2.317 | 0.527493 | 0.518 | 1521.6 | 0.529 | 7189.1 | 0.531 | 5400.5 | 0.518 | 0.543 | 0.512 | 3064970 | 18:00 |
14 | STX | 0.529 | 0.009 | 1.731 | 0.52737 | 0.52 | 843.7 | 0.529 | 4281 | 0.53 | 1799.6 | 0.52 | 0.543 | 0.512 | 3080890 | 17:45 |
15 | STX | 0.528 | 0.015 | 2.924 | 0.527256 | 0.513 | 7040.4 | 0.527 | 12783.5 | 0.529 | 7256 | 0.513 | 0.543 | 0.512 | 3095870 | 17:30 |
16 | STX | 0.529 | 0.016 | 3.119 | 0.527172 | 0.512 | 1020.4 | 0.529 | 5222.9 | 0.53 | 2094.3 | 0.513 | 0.543 | 0.511 | 3025120 | 17:15 |
17 | STX | 0.532 | 0.015 | 2.901 | 0.527055 | 0.517 | 1383.1 | 0.532 | 5838.3 | 0.533 | 2241.1 | 0.517 | 0.543 | 0.511 | 3009940 | 17:00 |
18 | STX | 0.531 | 0.012 | 2.312 | 0.526968 | 0.52 | 3796.8 | 0.531 | 9641.7 | 0.533 | 3526.8 | 0.519 | 0.543 | 0.511 | 3020220 | 16:45 |
19 | STX | 0.536 | 0.017 | 3.276 | 0.526748 | 0.52 | 268.2 | 0.536 | 11730.4 | 0.538 | 2838.1 | 0.519 | 0.543 | 0.511 | 3034660 | 16:30 |
20 | STX | 0.534 | 0.019 | 3.689 | 0.526387 | 0.515 | 368.7 | 0.534 | 8059.9 | 0.535 | 6727.2 | 0.515 | 0.543 | 0.511 | 3033440 | 16:15 |
21 | STX | 0.532 | 0.024 | 4.724 | 0.526131 | 0.508 | 364.1 | 0.532 | 870.4 | 0.533 | 11183.8 | 0.508 | 0.543 | 0.507 | 3011180 | 16:00 |
22 | STX | 0.535 | 0.034 | 6.786 | 0.525851 | 0.501 | 687.1 | 0.535 | 5749.2 | 0.537 | 11328.3 | 0.501 | 0.543 | 0.501 | 2985170 | 15:45 |
23 | STX | 0.538 | 0.032 | 6.324 | 0.525612 | 0.506 | 1212.5 | 0.538 | 4721.2 | 0.539 | 8275.7 | 0.506 | 0.543 | 0.501 | 2948120 | 15:30 |
24 | STX | 0.532 | 0.027 | 5.347 | 0.525503 | 0.507 | 891 | 0.532 | 7519.1 | 0.533 | 1644.5 | 0.505 | 0.543 | 0.501 | 2942610 | 15:15 |
25 | STX | 0.531 | 0.029 | 5.777 | 0.525417 | 0.501 | 707.2 | 0.531 | 600 | 0.533 | 6417.2 | 0.502 | 0.543 | 0.497 | 2945550 | 15:00 |
26 | STX | 0.533 | 0.027 | 5.336 | 0.525236 | 0.506 | 2205.6 | 0.533 | 3038.6 | 0.534 | 5049.2 | 0.506 | 0.543 | 0.497 | 2945860 | 14:45 |
27 | STX | 0.533 | 0.033 | 6.6 | 0.524771 | 0.5 | 134.5 | 0.533 | 4775.6 | 0.534 | 3046.9 | 0.5 | 0.543 | 0.497 | 2986710 | 14:30 |
28 | STX | 0.536 | 0.041 | 8.283 | 0.524186 | 0.495 | 134.5 | 0.536 | 11866.7 | 0.537 | 10164.3 | 0.495 | 0.543 | 0.494 | 3011220 | 14:15 |
29 | STX | 0.531 | 0.034 | 6.841 | 0.52371 | 0.497 | 5454.5 | 0.531 | 6562.4 | 0.532 | 3884.9 | 0.497 | 0.543 | 0.494 | 3009510 | 14:00 |
30 | STX | 0.527 | 0.026 | 5.19 | 0.523482 | 0.501 | 594.6 | 0.527 | 9104.3 | 0.528 | 2959.2 | 0.501 | 0.543 | 0.494 | 2993520 | 13:45 |
31 | STX | 0.527 | 0.027 | 5.4 | 0.523259 | 0.5 | 503.7 | 0.527 | 13845.3 | 0.529 | 11082.2 | 0.5 | 0.543 | 0.494 | 2968490 | 13:30 |
32 | STX | 0.527 | 0.018 | 3.536 | 0.52299 | 0.507 | 239.6 | 0.527 | 9267.3 | 0.528 | 300 | 0.509 | 0.543 | 0.494 | 2939650 | 13:15 |
33 | STX | 0.528 | 0.014 | 2.724 | 0.522647 | 0.514 | 260.6 | 0.528 | 3088.9 | 0.529 | 1032 | 0.514 | 0.543 | 0.494 | 2996740 | 13:00 |
34 | STX | 0.527 | 0.013 | 2.529 | 0.522575 | 0.514 | 506.5 | 0.527 | 2675.9 | 0.528 | 1155.5 | 0.514 | 0.543 | 0.494 | 2987150 | 12:45 |
35 | STX | 0.525 | 0.012 | 2.339 | 0.52235 | 0.513 | 391.8 | 0.525 | 7022.4 | 0.527 | 6146 | 0.513 | 0.543 | 0.494 | 2999990 | 12:30 |
36 | STX | 0.522 | 0.01 | 1.953 | 0.522 | 0.512 | 1352.1 | 0.522 | 7448.8 | 0.523 | 1847.7 | 0.512 | 0.543 | 0.494 | 2854250 | 12:15 |
37 | STX | 0.519 | 0.004 | 0.777 | 0.521881 | 0.515 | 782.7 | 0.519 | 5399.7 | 0.52 | 1499.4 | 0.515 | 0.543 | 0.494 | 2875940 | 12:00 |
38 | STX | 0.518 | 0.001 | 0.193 | 0.521878 | 0.518 | 376.2 | 0.518 | 9620.1 | 0.519 | 84.4 | 0.517 | 0.543 | 0.494 | 2846770 | 11:45 |
39 | STX | 0.517 | -0.002 | -0.385 | 0.521885 | 0.521 | 242.6 | 0.517 | 5033.7 | 0.518 | 2226.1 | 0.519 | 0.543 | 0.494 | 2846720 | 11:30 |
40 | STX | 0.518 | 0.005 | 0.975 | 0.521901 | 0.513 | 787.4 | 0.518 | 8955.8 | 0.519 | 85.8 | 0.513 | 0.543 | 0.494 | 2865200 | 11:15 |
41 | STX | 0.517 | 0.004 | 0.78 | 0.521822 | 0.513 | 93.9 | 0.517 | 827 | 0.518 | 2165.5 | 0.513 | 0.543 | 0.494 | 2881760 | 11:00 |
42 | STX | 0.525 | 0.014 | 2.74 | 0.521654 | 0.511 | 134.5 | 0.525 | 3243.6 | 0.526 | 2186.6 | 0.511 | 0.543 | 0.494 | 2903000 | 10:45 |
43 | STX | 0.528 | 0.022 | 4.348 | 0.521309 | 0.506 | 1162.3 | 0.528 | 7744.3 | 0.529 | 84.1 | 0.506 | 0.543 | 0.494 | 2884610 | 10:30 |
44 | STX | 0.527 | 0.02 | 3.945 | 0.5211 | 0.507 | 134.5 | 0.527 | 5429.3 | 0.528 | 2685.2 | 0.507 | 0.543 | 0.494 | 2889480 | 10:15 |
45 | STX | 0.524 | 0.016 | 3.15 | 0.520926 | 0.508 | 9194.2 | 0.524 | 5031.6 | 0.525 | 1702 | 0.508 | 0.543 | 0.494 | 2888130 | 10:00 |
46 | STX | 0.522 | 0.014 | 2.756 | 0.520823 | 0.509 | 1143.1 | 0.522 | 3334.6 | 0.523 | 1562.6 | 0.508 | 0.543 | 0.494 | 2886180 | 09:45 |
47 | STX | 0.523 | 0.015 | 2.953 | 0.52079 | 0.508 | 787.4 | 0.523 | 6950.1 | 0.525 | 10870.1 | 0.508 | 0.543 | 0.494 | 2881710 | 09:30 |
48 | STX | 0.525 | 0.016 | 3.143 | 0.520672 | 0.509 | 1044.2 | 0.524 | 12279.7 | 0.526 | 5540.1 | 0.509 | 0.543 | 0.494 | 2877810 | 09:15 |
49 | STX | 0.528 | 0.017 | 3.327 | 0.520543 | 0.512 | 252.9 | 0.527 | 4038.2 | 0.528 | 1985.8 | 0.511 | 0.543 | 0.494 | 2897710 | 09:00 |
50 | STX | 0.532 | 0.019 | 3.704 | 0.520371 | 0.513 | 3263 | 0.532 | 465.5 | 0.533 | 5370.8 | 0.513 | 0.543 | 0.494 | 2889170 | 08:45 |
51 | STX | 0.527 | 0.017 | 3.333 | 0.520217 | 0.51 | 5490.4 | 0.527 | 12244.9 | 0.528 | 1870 | 0.51 | 0.543 | 0.494 | 2899120 | 08:30 |
52 | STX | 0.526 | 0.017 | 3.34 | 0.520109 | 0.509 | 2491 | 0.526 | 5327.1 | 0.527 | 1757.8 | 0.509 | 0.543 | 0.494 | 2893130 | 08:15 |
53 | STX | 0.527 | 0.02 | 3.945 | 0.519989 | 0.507 | 618.7 | 0.527 | 8020.7 | 0.529 | 4272.1 | 0.507 | 0.543 | 0.494 | 2908430 | 08:00 |
54 | STX | 0.529 | 0.026 | 5.169 | 0.519838 | 0.503 | 415.4 | 0.529 | 4625.6 | 0.531 | 9142 | 0.503 | 0.543 | 0.494 | 2914630 | 07:45 |
55 | STX | 0.532 | 0.031 | 6.188 | 0.519675 | 0.502 | 18.7 | 0.53 | 10027.1 | 0.532 | 2507.5 | 0.501 | 0.543 | 0.494 | 2935490 | 07:30 |
56 | STX | 0.532 | 0.041 | 8.35 | 0.519018 | 0.49 | 1430.4 | 0.532 | 4159.2 | 0.533 | 1456.4 | 0.491 | 0.543 | 0.491 | 3004170 | 07:15 |
57 | STX | 0.53 | 0.043 | 8.83 | 0.518831 | 0.487 | 874.5 | 0.53 | 3331.2 | 0.531 | 1039.6 | 0.487 | 0.543 | 0.486 | 3009590 | 07:00 |
58 | STX | 0.53 | 0.046 | 9.504 | 0.518257 | 0.483 | 134.5 | 0.53 | 9098.4 | 0.532 | 4145.9 | 0.484 | 0.543 | 0.484 | 3056010 | 06:45 |
59 | STX | 0.536 | 0.047 | 9.611 | 0.517617 | 0.488 | 604.9 | 0.536 | 3344.1 | 0.537 | 1564.4 | 0.489 | 0.543 | 0.483 | 3106130 | 06:30 |
60 | STX | 0.54 | 0.04 | 8 | 0.516966 | 0.499 | 511.6 | 0.54 | 1193.8 | 0.542 | 5612.7 | 0.5 | 0.543 | 0.483 | 3144880 | 06:15 |
61 | STX | 0.536 | 0.032 | 6.349 | 0.516617 | 0.504 | 1104.2 | 0.536 | 6956.8 | 0.537 | 258.3 | 0.504 | 0.539 | 0.483 | 3142000 | 06:00 |
62 | STX | 0.529 | 0.022 | 4.339 | 0.516393 | 0.507 | 496.6 | 0.529 | 3808.3 | 0.53 | 1937.3 | 0.507 | 0.539 | 0.483 | 3150770 | 05:45 |
63 | STX | 0.529 | 0.028 | 5.589 | 0.516227 | 0.501 | 2332.1 | 0.529 | 4870.9 | 0.53 | 1100 | 0.501 | 0.539 | 0.483 | 3139320 | 05:30 |
64 | STX | 0.53 | 0.026 | 5.159 | 0.516126 | 0.504 | 1300.3 | 0.53 | 4093.5 | 0.531 | 1161.2 | 0.504 | 0.539 | 0.483 | 3138430 | 05:15 |
65 | STX | 0.526 | 0.021 | 4.158 | 0.516042 | 0.507 | 27.9 | 0.525 | 3083.7 | 0.526 | 1532.1 | 0.505 | 0.539 | 0.483 | 3138580 | 05:00 |
66 | STX | 0.53 | 0.025 | 4.95 | 0.515932 | 0.505 | 134.5 | 0.529 | 4124.8 | 0.531 | 5212.2 | 0.505 | 0.539 | 0.483 | 3143340 | 04:45 |
67 | STX | 0.533 | 0.028 | 5.545 | 0.515645 | 0.503 | 150.5 | 0.533 | 4321.5 | 0.535 | 1929 | 0.505 | 0.539 | 0.483 | 3141240 | 04:30 |
68 | STX | 0.536 | 0.033 | 6.561 | 0.515497 | 0.504 | 260.9 | 0.536 | 2676.1 | 0.538 | 4650.4 | 0.503 | 0.539 | 0.483 | 3146100 | 04:15 |
69 | STX | 0.53 | 0.025 | 4.95 | 0.515286 | 0.507 | 792.7 | 0.53 | 14460.4 | 0.532 | 2024.9 | 0.505 | 0.539 | 0.483 | 3148410 | 04:00 |
70 | STX | 0.528 | 0.015 | 2.924 | 0.515172 | 0.513 | 121.4 | 0.528 | 3257.8 | 0.53 | 6027.7 | 0.513 | 0.539 | 0.483 | 3188860 | 03:45 |
71 | STX | 0.527 | 0.014 | 2.729 | 0.515039 | 0.512 | 365.5 | 0.527 | 5781.3 | 0.529 | 1986.7 | 0.513 | 0.539 | 0.483 | 3169830 | 03:30 |
72 | STX | 0.522 | 0.01 | 1.953 | 0.514978 | 0.514 | 419.8 | 0.522 | 6760.1 | 0.523 | 1700.2 | 0.512 | 0.539 | 0.483 | 3168180 | 03:15 |
73 | STX | 0.52 | 0.007 | 1.365 | 0.514945 | 0.513 | 2716 | 0.52 | 4609.6 | 0.522 | 9689.8 | 0.513 | 0.539 | 0.483 | 3168260 | 03:00 |
74 | STX | 0.521 | 0.007 | 1.362 | 0.514953 | 0.514 | 4668.6 | 0.521 | 2659.2 | 0.523 | 12225.2 | 0.514 | 0.539 | 0.483 | 3192430 | 02:45 |
75 | STX | 0.524 | 0.009 | 1.748 | 0.514933 | 0.514 | 683.1 | 0.524 | 5082.2 | 0.525 | 685.4 | 0.515 | 0.539 | 0.483 | 3193830 | 02:30 |
76 | STX | 0.528 | 0.013 | 2.524 | 0.514819 | 0.515 | 243.5 | 0.528 | 7756.1 | 0.529 | 378 | 0.515 | 0.539 | 0.483 | 3169910 | 02:15 |
77 | STX | 0.531 | 0.017 | 3.307 | 0.514765 | 0.514 | 1084.3 | 0.531 | 655.9 | 0.532 | 681.5 | 0.514 | 0.539 | 0.483 | 3174290 | 02:00 |
78 | STX | 0.529 | 0.014 | 2.718 | 0.514583 | 0.515 | 1166.4 | 0.529 | 822 | 0.531 | 2317.2 | 0.515 | 0.539 | 0.483 | 3154420 | 01:45 |
79 | STX | 0.529 | 0.016 | 3.119 | 0.514534 | 0.513 | 379.2 | 0.529 | 11200.2 | 0.531 | 11566.7 | 0.513 | 0.539 | 0.483 | 3163640 | 01:30 |
80 | STX | 0.528 | 0.018 | 3.529 | 0.514486 | 0.51 | 270.3 | 0.528 | 5395.2 | 0.529 | 6958.2 | 0.51 | 0.539 | 0.483 | 3162890 | 01:15 |
81 | STX | 0.527 | 0.015 | 2.93 | 0.514265 | 0.51 | 2508.6 | 0.527 | 9609 | 0.528 | 1271.5 | 0.512 | 0.539 | 0.483 | 3232240 | 01:00 |
82 | STX | 0.523 | 0.01 | 1.949 | 0.513951 | 0.513 | 1196.2 | 0.523 | 11639.7 | 0.525 | 19014.4 | 0.513 | 0.539 | 0.483 | 3171630 | 00:45 |
83 | STX | 0.522 | 0.003 | 0.578 | 0.513889 | 0.519 | 1401.3 | 0.522 | 4415.6 | 0.524 | 7496.1 | 0.519 | 0.539 | 0.483 | 3172640 | 00:30 |
84 | STX | 0.522 | 0.003 | 0.578 | 0.513949 | 0.519 | 1229.9 | 0.522 | 9149.4 | 0.523 | 1398.9 | 0.519 | 0.539 | 0.483 | 3205920 | 00:15 |
85 | STX | 0.52 | 0.005 | 0.971 | 0.514123 | 0.515 | 720.8 | 0.52 | 11839.4 | 0.522 | 5997.4 | 0.515 | 0.539 | 0.483 | 3335640 | 00:00 |
86 | STX | 0.521 | 0.007 | 1.362 | 0.514078 | 0.514 | 667.8 | 0.521 | 7142.5 | 0.523 | 10849.3 | 0.514 | 0.539 | 0.483 | 3358860 | 23:45 |
87 | STX | 0.524 | 0.013 | 2.544 | 0.513986 | 0.509 | 266.5 | 0.524 | 6553 | 0.525 | 1050 | 0.511 | 0.539 | 0.483 | 3397590 | 23:30 |
88 | STX | 0.524 | 0.015 | 2.947 | 0.513924 | 0.509 | 134.5 | 0.524 | 4238.2 | 0.525 | 1211.5 | 0.509 | 0.539 | 0.483 | 3402800 | 23:15 |
89 | STX | 0.524 | 0.014 | 2.745 | 0.513782 | 0.51 | 134.5 | 0.523 | 3391.2 | 0.525 | 12696.6 | 0.51 | 0.539 | 0.483 | 3379670 | 23:00 |
90 | STX | 0.527 | 0.02 | 3.945 | 0.513666 | 0.507 | 2246 | 0.527 | 7092.1 | 0.529 | 7697.8 | 0.507 | 0.539 | 0.483 | 3392170 | 22:45 |
91 | STX | 0.529 | 0.018 | 3.523 | 0.513546 | 0.511 | 51 | 0.527 | 2237.7 | 0.529 | 12057.1 | 0.511 | 0.539 | 0.483 | 3390290 | 22:30 |
92 | STX | 0.526 | 0.012 | 2.335 | 0.513211 | 0.514 | 5673.4 | 0.525 | 4192.9 | 0.526 | 4320.1 | 0.514 | 0.539 | 0.483 | 3373560 | 22:15 |
93 | STX | 0.523 | 0.006 | 1.161 | 0.51321 | 0.517 | 1269.4 | 0.523 | 11712.1 | 0.525 | 3715 | 0.517 | 0.539 | 0.483 | 3438740 | 22:00 |
94 | STX | 0.523 | 0.006 | 1.161 | 0.513251 | 0.517 | 269 | 0.524 | 5958.8 | 0.525 | 2543 | 0.517 | 0.539 | 0.483 | 3471720 | 21:45 |
95 | STX | 0.525 | 0.003 | 0.575 | 0.513171 | 0.522 | 2489.4 | 0.525 | 16590.1 | 0.527 | 1976.2 | 0.522 | 0.539 | 0.483 | 3455550 | 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 |