Exchange Traded Fund (CSEMU)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718985300 | 175.16 | -1.08 | -0.61 | 175.78 | 175.78 | 174.64 | 3212 |
| 1718898900 | 176.24 | 2.02 | 1.16 | 175.14 | 176.28 | 175.14 | 718 |
| 1718812500 | 174.22 | -0.8 | -0.46 | 174.84 | 174.84 | 174.22 | 715 |
| 1718726100 | 175.02 | 1.24 | 0.71 | 174.4 | 175.16 | 174.1 | 840 |
| 1718639700 | 173.78 | 1.28 | 0.74 | 173.66 | 173.78 | 172.88 | 1583 |
| 1718380500 | 172.5 | -3.88 | -2.20 | 175.28 | 175.28 | 172.5 | 6542 |
| 1718294100 | 176.38 | -3.02 | -1.68 | 178.18 | 178.2 | 176.26 | 3683 |
| 1718207700 | 179.4 | 2.36 | 1.33 | 177.76 | 179.4 | 177.7 | 2284 |
| 1718121300 | 177.04 | -1.44 | -0.81 | 179.4 | 179.4 | 177.02 | 6503 |
| 1718034900 | 178.48 | -1.74 | -0.97 | 178.4 | 178.6 | 177.7 | 2362 |
| 1717775700 | 180.22 | -0.64 | -0.35 | 180.66 | 180.66 | 178.98 | 4312 |
| 1717689300 | 180.86 | 1 | 0.56 | 180.94 | 181.18 | 180.54 | 3191 |
| 1717602900 | 179.86 | 1.9 | 1.07 | 178.76 | 180.2 | 178.74 | 1014 |
| 1717516500 | 177.96 | -1.2 | -0.67 | 177.32 | 178.6 | 177.3 | 9343 |
| 1717430100 | 179.16 | 1.1 | 0.62 | 179.82 | 180.12 | 178.94 | 6158 |
| 1717170900 | 178.06 | -0.12 | -0.07 | 178.16 | 178.66 | 177.96 | 706 |
| 1717084500 | 178.18 | 0.56 | 0.32 | 177.64 | 178.36 | 177.6 | 972 |
| 1716998100 | 177.62 | -2.2 | -1.22 | 179.12 | 179.12 | 177.46 | 1797 |
| 1716911700 | 179.82 | -0.6 | -0.33 | 181.02 | 181.02 | 179.5 | 18975 |
| 1716825300 | 180.42 | 0.94 | 0.52 | 179.78 | 180.5 | 179.78 | 14401 |
| 1716566100 | 179.48 | -0.08 | -0.04 | 178.54 | 179.48 | 178.54 | 1713 |
| 1716479700 | 179.56 | -0.16 | -0.09 | 180.34 | 180.72 | 179.56 | 1380 |
| 1716393300 | 179.72 | -0.24 | -0.13 | 179.72 | 179.9 | 179.4 | 3353 |
| 1716306900 | 179.96 | -0.86 | -0.48 | 180.48 | 180.48 | 179.56 | 842 |
| 1716220500 | 180.82 | 0.5 | 0.28 | 180.36 | 180.98 | 180.36 | 11611 |
| 1715961300 | 180.32 | -0.38 | -0.21 | 180.4 | 180.4 | 179.78 | 1828 |
| 1715874900 | 180.7 | -0.38 | -0.21 | 180.98 | 181 | 180.54 | 2706 |
| 1715788500 | 181.08 | 0.9 | 0.50 | 180.64 | 181.2 | 180.24 | 25425 |
| 1715702100 | 180.18 | 0.72 | 0.40 | 179.6 | 180.22 | 179.58 | 14645 |
| 1715615700 | 179.46 | -0.42 | -0.23 | 180 | 180 | 179.46 | 549 |
| 1715356500 | 179.88 | 1.46 | 0.82 | 179.44 | 180.1 | 179.44 | 8318 |
| 1715270100 | 178.42 | 0.54 | 0.30 | 177.9 | 178.42 | 177.36 | 895 |
| 1715183700 | 177.88 | 0.96 | 0.54 | 177.54 | 178.08 | 177.32 | 1063 |
| 1715097300 | 176.92 | 1.66 | 0.95 | 175.92 | 176.92 | 175.92 | 2708 |
| 1715010900 | 175.26 | 1.42 | 0.82 | 174.38 | 175.42 | 174.36 | 2794 |
| 1714751700 | 173.84 | 0.84 | 0.49 | 173.66 | 174.76 | 173.58 | 3171 |
| 1714665300 | 173 | -1.02 | -0.59 | 173.4 | 173.4 | 172.82 | 667 |
| 1714492500 | 174.02 | -1.22 | -0.70 | 174.98 | 174.98 | 173.94 | 493 |
| 1714406100 | 175.24 | -0.16 | -0.09 | 175.82 | 175.82 | 175.24 | 958 |
| 1714146900 | 175.4 | 1.48 | 0.85 | 174.3 | 175.52 | 173.98 | 816 |
| 1714060500 | 173.92 | -0.44 | -0.25 | 173.92 | 173.92 | 173.92 | 8 |
| 1713974100 | 174.36 | -0.34 | -0.19 | 175.56 | 175.58 | 174.36 | 979 |
| 1713887700 | 174.7 | 2.38 | 1.38 | 173.6 | 174.7 | 173.6 | 1239 |
| 1713801300 | 172.32 | 0.82 | 0.48 | 172.6 | 172.6 | 172.02 | 1032 |
| 1713542100 | 171.5 | 0.74 | 0.43 | 170.5 | 171.5 | 170.1 | 4786 |
| 1713455700 | 170.76 | -0.84 | -0.49 | 171.68 | 171.7 | 170.76 | 4397 |
| 1713369300 | 171.6 | 0.6 | 0.35 | 171.22 | 172.48 | 171.04 | 4414 |
| 1713282900 | 171 | -2.94 | -1.69 | 171.3 | 171.8 | 170.6 | 4097 |
| 1713196500 | 173.94 | 1.36 | 0.79 | 173.8 | 174.88 | 173.7 | 37417 |
| 1712937300 | 172.58 | -0.36 | -0.21 | 174.42 | 174.42 | 172.58 | 1350 |
| 1712850900 | 172.94 | -1.06 | -0.61 | 174.36 | 174.36 | 172.94 | 1365 |
| 1712764500 | 174 | 0.14 | 0.08 | 175.08 | 175.3 | 172.94 | 1320 |
| 1712678100 | 173.86 | -1.76 | -1.00 | 174.68 | 175.14 | 173.52 | 2665 |
| 1712591700 | 175.62 | 1.32 | 0.76 | 174.4 | 175.62 | 174.4 | 2561 |
| 1712332500 | 174.3 | -2 | -1.13 | 173.9 | 174.3 | 173.58 | 999 |
| 1712246100 | 176.3 | 0.34 | 0.19 | 176.6 | 176.6 | 175.98 | 3307 |
| 1712159700 | 175.96 | 0.82 | 0.47 | 175.34 | 175.96 | 175.34 | 7540 |
| 1712073300 | 175.14 | -1.36 | -0.77 | 178.52 | 178.52 | 175.14 | 1795 |
| 1711644900 | 176.5 | -0.12 | -0.07 | 176.66 | 176.98 | 176.5 | 3314 |
| 1711558500 | 176.62 | 0.96 | 0.55 | 176.04 | 176.66 | 176.02 | 2563 |
| 1711472100 | 175.66 | 0.44 | 0.25 | 175.06 | 175.9 | 174.96 | 1605 |
| 1711385700 | 175.22 | 0.52 | 0.30 | 174.9 | 175.32 | 174.24 | 1608 |
| 1711126500 | 174.7 | -0.1 | -0.06 | 174.32 | 174.8 | 174.16 | 1584 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
