Esi SPA (ESIGM)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 6.2893081761 | 1.59 | 1.695 | 1.54 | 20340 | 1.66438053 | DE |
| 4 | 0.045 | 2.73556231003 | 1.645 | 2.1 | 1.525 | 58140 | 1.79620743 | DE |
| 12 | 0.12 | 7.64331210191 | 1.57 | 2.1 | 1.43 | 32493 | 1.75476361 | DE |
| 26 | 0.135 | 8.68167202572 | 1.555 | 2.1 | 1.15 | 26493 | 1.62712389 | DE |
| 52 | -0.295 | -14.8614609572 | 1.985 | 2.13 | 1.15 | 21352 | 1.59582872 | DE |
| 156 | -2.09 | -55.291005291 | 3.78 | 4 | 1.02 | 20582 | 2.081651 | DE |
| 260 | -1.46 | -46.3492063492 | 3.15 | 5 | 1.02 | 25793 | 2.76589911 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742921700 | 1.675 | -0.02 | -0.89 | 1.68 | 1.68 | 1.6399999 | 25200 |
| 1742835300 | 1.69 | 0.05 | 3.05 | 1.65 | 1.69 | 1.6399999 | 40500 |
| 1742576100 | 1.6399999 | 0.02 | 1.55 | 1.56 | 1.6399999 | 1.54 | 19800 |
| 1742489700 | 1.615 | 0.02 | 1.57 | 1.57 | 1.615 | 1.55 | 15300 |
| 1742403300 | 1.59 | -0.03 | -1.85 | 1.59 | 1.59 | 1.59 | 900 |
| 1742316900 | 1.62 | 0.01 | 0.31 | 1.585 | 1.625 | 1.525 | 29700 |
| 1742230500 | 1.615 | 0.02 | 1.25 | 1.61 | 1.615 | 1.61 | 3600 |
| 1741971300 | 1.595 | -0.03 | -1.54 | 1.645 | 1.645 | 1.58 | 16200 |
| 1741884900 | 1.62 | -0.04 | -2.11 | 1.625 | 1.695 | 1.58 | 63900 |
| 1741798500 | 1.655 | -0.05 | -2.93 | 1.675 | 1.69 | 1.6299999 | 36900 |
| 1741712100 | 1.705 | 0.05 | 3.02 | 1.635 | 1.705 | 1.61 | 19800 |
| 1741625700 | 1.655 | 0.01 | 0.30 | 1.66 | 1.69 | 1.6299999 | 27900 |
| 1741366500 | 1.65 | 0 | 0.00 | 1.65 | 1.68 | 1.575 | 38700 |
| 1741280100 | 1.65 | -0.18 | -9.84 | 1.895 | 1.895 | 1.62 | 117900 |
| 1741193700 | 1.83 | -0.08 | -3.94 | 1.895 | 1.895 | 1.815 | 45900 |
| 1741107300 | 1.905 | -0.07 | -3.30 | 1.94 | 1.98 | 1.84 | 78300 |
| 1741020900 | 1.97 | 0.13 | 7.07 | 2.09 | 2.1 | 1.84 | 282600 |
| 1740761700 | 1.84 | 0.14 | 8.24 | 1.645 | 1.89 | 1.6399999 | 270900 |
| 1740675300 | 1.7 | 0.09 | 5.26 | 1.615 | 1.7 | 1.615 | 21600 |
| 1740588900 | 1.615 | 0 | 0.31 | 1.645 | 1.645 | 1.59 | 7200 |
| 1740502500 | 1.61 | -0.06 | -3.30 | 1.655 | 1.655 | 1.61 | 1800 |
| 1740416100 | 1.665 | 0.09 | 5.38 | 1.58 | 1.665 | 1.57 | 18000 |
| 1740156900 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1740070500 | 1.58 | -0.02 | -0.94 | 1.56 | 1.58 | 1.53 | 4500 |
| 1739984100 | 1.595 | -0.02 | -0.93 | 1.6 | 1.62 | 1.55 | 14400 |
| 1739897700 | 1.61 | 0.03 | 1.90 | 1.55 | 1.61 | 1.52 | 18900 |
| 1739811300 | 1.58 | 0.14 | 9.34 | 1.445 | 1.58 | 1.445 | 21600 |
| 1739552100 | 1.445 | -0.01 | -0.34 | 1.45 | 1.45 | 1.43 | 2700 |
| 1739465700 | 1.45 | -0.05 | -3.33 | 1.49 | 1.49 | 1.45 | 9900 |
| 1739379300 | 1.5 | -0.05 | -3.23 | 1.51 | 1.51 | 1.435 | 30600 |
| 1739292900 | 1.55 | -0.01 | -0.64 | 1.555 | 1.59 | 1.53 | 5400 |
| 1739206500 | 1.56 | -0.01 | -0.64 | 1.59 | 1.59 | 1.56 | 7200 |
| 1738947300 | 1.57 | -0.04 | -2.48 | 1.59 | 1.61 | 1.495 | 17100 |
| 1738860900 | 1.61 | 0.02 | 1.26 | 1.6 | 1.615 | 1.565 | 6300 |
| 1738774500 | 1.59 | 0 | 0.00 | 1.62 | 1.62 | 1.59 | 3600 |
| 1738688100 | 1.59 | 0.03 | 1.60 | 1.56 | 1.59 | 1.54 | 9000 |
| 1738601700 | 1.565 | -0.08 | -4.57 | 1.6299999 | 1.655 | 1.56 | 13500 |
| 1738342500 | 1.6399999 | -0.05 | -2.67 | 1.65 | 1.65 | 1.6399999 | 1800 |
| 1738256100 | 1.685 | -0.01 | -0.59 | 1.685 | 1.685 | 1.685 | 900 |
| 1738169700 | 1.695 | 0 | 0.00 | 1.695 | 1.695 | 1.695 | 900 |
| 1738083300 | 1.695 | 0.04 | 2.11 | 1.6299999 | 1.695 | 1.6299999 | 14400 |
| 1737996900 | 1.66 | -0.03 | -1.78 | 1.69 | 1.69 | 1.66 | 3600 |
| 1737737700 | 1.69 | -0.05 | -2.59 | 1.69 | 1.69 | 1.69 | 2700 |
| 1737651300 | 1.735 | -0.01 | -0.29 | 1.695 | 1.75 | 1.69 | 14400 |
| 1737564900 | 1.74 | 0.02 | 1.46 | 1.705 | 1.74 | 1.67 | 6300 |
| 1737478500 | 1.715 | -0.03 | -1.44 | 1.73 | 1.745 | 1.675 | 10800 |
| 1737392100 | 1.74 | -0.04 | -2.25 | 1.75 | 1.75 | 1.74 | 3600 |
| 1737132900 | 1.78 | -0.03 | -1.39 | 1.835 | 1.835 | 1.745 | 19800 |
| 1737046500 | 1.805 | 0.07 | 3.74 | 1.775 | 1.85 | 1.765 | 24300 |
| 1736960100 | 1.74 | -0.02 | -1.14 | 1.74 | 1.74 | 1.74 | 8100 |
| 1736873700 | 1.76 | 0.04 | 2.62 | 1.715 | 1.76 | 1.705 | 16200 |
| 1736787300 | 1.715 | -0.03 | -1.44 | 1.735 | 1.765 | 1.705 | 8100 |
| 1736528100 | 1.74 | 0.04 | 2.35 | 1.785 | 1.785 | 1.685 | 70200 |
| 1736441700 | 1.7 | -0.06 | -3.13 | 1.8 | 1.81 | 1.68 | 75600 |
| 1736355300 | 1.755 | 0.17 | 10.73 | 1.58 | 1.78 | 1.58 | 210600 |
| 1736268900 | 1.585 | 0 | 0.32 | 1.535 | 1.585 | 1.5049999 | 17100 |
| 1736182500 | 1.58 | -0.02 | -1.25 | 1.56 | 1.595 | 1.5 | 17100 |
| 1735923300 | 1.6 | -0.01 | -0.31 | 1.55 | 1.61 | 1.55 | 3600 |
| 1735836900 | 1.605 | 0.04 | 2.88 | 1.57 | 1.605 | 1.555 | 7200 |
| 1735577700 | 1.56 | 0.02 | 1.30 | 1.52 | 1.66 | 1.52 | 27900 |
| 1735318500 | 1.54 | -0.04 | -2.53 | 1.57 | 1.58 | 1.435 | 22500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
