ETF (CINA)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721750100 | 75.88 | -1.1 | -1.43 | 76.13 | 76.29 | 75.81 | 1069 |
| 1721663700 | 76.98 | 1.37 | 1.81 | 76.67 | 76.98 | 76.58 | 2538 |
| 1721404500 | 75.61 | -0.64 | -0.84 | 75.72 | 75.74 | 75.43 | 2012 |
| 1721318100 | 76.25 | -0.52 | -0.68 | 76.88 | 76.88 | 76.25 | 611 |
| 1721231700 | 76.77 | -0.76 | -0.98 | 77.2 | 77.36 | 76.7 | 3914 |
| 1721145300 | 77.53 | -0.48 | -0.62 | 77.53 | 77.53 | 77 | 24023 |
| 1721058900 | 78.01 | -1.69 | -2.12 | 78.69 | 78.69 | 77.82 | 5273 |
| 1720799700 | 79.7 | 0.73 | 0.92 | 80.15 | 80.43 | 79.6 | 4129 |
| 1720713300 | 78.97 | 1.46 | 1.88 | 78.72 | 79.22 | 78.2 | 3751 |
| 1720626900 | 77.51 | 0.51 | 0.66 | 77.36 | 77.63 | 77.05 | 1270 |
| 1720540500 | 77 | 0.94 | 1.24 | 76.69 | 77 | 76.53 | 1326 |
| 1720454100 | 76.06 | -0.59 | -0.77 | 76.44 | 76.53 | 76.06 | 1937 |
| 1720194900 | 76.65 | -1.61 | -2.06 | 77.77 | 77.9 | 76.45 | 3264 |
| 1720108500 | 78.26 | -0.35 | -0.45 | 78.55 | 78.75 | 78.2 | 3224 |
| 1720022100 | 78.61 | 1.06 | 1.37 | 78.11 | 78.62 | 77.94 | 777 |
| 1719935700 | 77.55 | -0.26 | -0.33 | 77.47 | 77.7 | 77.32 | 3375 |
| 1719849300 | 77.81 | 0.15 | 0.19 | 77.15 | 77.88 | 77.15 | 1549 |
| 1719590100 | 77.66 | -0.22 | -0.28 | 77.98 | 78.04 | 77.66 | 374 |
| 1719503700 | 77.88 | -1.13 | -1.43 | 78 | 78.31 | 77.69 | 3107 |
| 1719417300 | 79.01 | 0.54 | 0.69 | 79.25 | 79.52 | 78.96 | 414 |
| 1719330900 | 78.47 | -1 | -1.26 | 78.56 | 78.84 | 78.34 | 1050 |
| 1719244500 | 79.47 | 0.85 | 1.08 | 78.13 | 79.49 | 77.98 | 2110 |
| 1718985300 | 78.62 | -0.33 | -0.42 | 78.82 | 78.95 | 78.48 | 826 |
| 1718898900 | 78.95 | -1.58 | -1.96 | 79.77 | 79.98 | 78.95 | 6702 |
| 1718812500 | 80.53 | 1.56 | 1.98 | 80.4 | 80.71 | 80.35 | 1475 |
| 1718726100 | 78.97 | 0.19 | 0.24 | 78.74 | 79.03 | 78.52 | 3840 |
| 1718639700 | 78.78 | 0.05 | 0.06 | 79.21 | 79.21 | 78.76 | 2079 |
| 1718380500 | 78.73 | 0.07 | 0.09 | 79.02 | 79.29 | 78.55 | 1097 |
| 1718294100 | 78.66 | 0.36 | 0.46 | 78.12 | 78.93 | 78.12 | 3915 |
| 1718207700 | 78.3 | -0.9 | -1.14 | 78.55 | 78.57 | 78.05 | 6342 |
| 1718121300 | 79.2 | -0.32 | -0.40 | 78.99 | 79.34 | 78.87 | 837 |
| 1718034900 | 79.52 | 0.36 | 0.45 | 79.63 | 79.68 | 79.52 | 4075 |
| 1717775700 | 79.16 | -0.24 | -0.30 | 79.15 | 79.38 | 78.84 | 863 |
| 1717689300 | 79.4 | 0.02 | 0.03 | 79.32 | 80.4 | 79.32 | 2918 |
| 1717602900 | 79.38 | 0.39 | 0.49 | 79.53 | 79.69 | 79.33 | 1021 |
| 1717516500 | 78.99 | 0.39 | 0.50 | 79.2 | 79.73 | 78.99 | 3131 |
| 1717430100 | 78.6 | 0.32 | 0.41 | 79.56 | 79.99 | 78.6 | 6150 |
| 1717170900 | 78.28 | -1.78 | -2.22 | 78.86 | 79 | 77.95 | 1106 |
| 1717084500 | 80.06 | 0.22 | 0.28 | 79.44 | 80.15 | 79.16 | 1968 |
| 1716998100 | 79.84 | -0.99 | -1.22 | 80 | 80.1 | 79.8 | 6393 |
| 1716911700 | 80.83 | -0.89 | -1.09 | 81.27 | 81.3 | 80.7 | 1424 |
| 1716825300 | 81.72 | 0.84 | 1.04 | 81.15 | 81.72 | 81.15 | 602 |
| 1716566100 | 80.88 | -1 | -1.22 | 80.8 | 81.28 | 80.59 | 6976 |
| 1716479700 | 81.88 | -1.56 | -1.87 | 82.22 | 82.55 | 81.88 | 7456 |
| 1716393300 | 83.44 | -0.36 | -0.43 | 83.76 | 84.38 | 83.44 | 2474 |
| 1716306900 | 83.8 | -1.57 | -1.84 | 83.93 | 84.19 | 83.48 | 3782 |
| 1716220500 | 85.37 | -1.12 | -1.29 | 85.73 | 85.77 | 85.11 | 5671 |
| 1715961300 | 86.49 | 1.19 | 1.40 | 85.56 | 86.49 | 85.54 | 4275 |
| 1715874900 | 85.3 | 1.56 | 1.86 | 84 | 85.4 | 83.78 | 9885 |
| 1715788500 | 83.74 | 0.31 | 0.37 | 83.45 | 83.84 | 83.09 | 2337 |
| 1715702100 | 83.43 | -0.82 | -0.97 | 83.45 | 84.05 | 83.04 | 5640 |
| 1715615700 | 84.25 | 1.86 | 2.26 | 83.32 | 84.25 | 83.1 | 9615 |
| 1715356500 | 82.39 | 0.84 | 1.03 | 82.27 | 82.95 | 82.26 | 5839 |
| 1715270100 | 81.55 | 1.54 | 1.92 | 81.1 | 81.84 | 81.1 | 2083 |
| 1715183700 | 80.01 | -0.84 | -1.04 | 80 | 80.1 | 79.3 | 17380 |
| 1715097300 | 80.85 | -0.86 | -1.05 | 81 | 81.26 | 80.69 | 9487 |
| 1715010900 | 81.71 | 0.44 | 0.54 | 82 | 82.18 | 81.64 | 4873 |
| 1714751700 | 81.27 | 0.24 | 0.30 | 81.74 | 81.94 | 81.25 | 11873 |
| 1714665300 | 81.03 | 2.95 | 3.78 | 80.1 | 81.03 | 80.1 | 3545 |
| 1714492500 | 78.08 | -0.52 | -0.66 | 78.6 | 78.73 | 77.83 | 1703 |
| 1714406100 | 78.6 | 0.68 | 0.87 | 78.48 | 78.74 | 78.27 | 2458 |
| 1714146900 | 77.92 | 2.26 | 2.99 | 77.69 | 77.98 | 77.65 | 8782 |
| 1714060500 | 75.66 | -0.1 | -0.13 | 75.98 | 76.19 | 75.65 | 2241 |
| 1713974100 | 75.76 | 1.37 | 1.84 | 76 | 76.24 | 75.7 | 23955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
