Vontobel Financial Products GmbH (F34621)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720194900 | 2.33 | 0.1 | 4.48 | 2.27 | 2.415 | 2.27 | 0 |
| 1720108500 | 2.23 | 0.04 | 1.59 | 2.18 | 2.255 | 2.16 | 0 |
| 1720022100 | 2.195 | 0.13 | 6.30 | 2.085 | 2.22 | 2.08 | 0 |
| 1719935700 | 2.065 | 0.04 | 1.98 | 2.035 | 2.105 | 2.005 | 0 |
| 1719849300 | 2.025 | 0.02 | 0.75 | 1.95 | 2.05 | 1.95 | 29736 |
| 1719590100 | 2.0099999 | 0.05 | 2.81 | 1.975 | 2.05 | 1.975 | 0 |
| 1719503700 | 1.955 | -0.01 | -0.51 | 1.96 | 2 | 1.925 | 4072 |
| 1719417300 | 1.965 | -0.02 | -1.01 | 1.96 | 2.015 | 1.945 | 767 |
| 1719330900 | 1.985 | -0.06 | -2.70 | 2.045 | 2.065 | 1.98 | 2259 |
| 1719244500 | 2.04 | -0.03 | -1.21 | 2.045 | 2.07 | 2 | 4703 |
| 1718985300 | 2.065 | -0.15 | -6.77 | 2.195 | 2.205 | 2.055 | 12130 |
| 1718898900 | 2.215 | 0.06 | 2.78 | 2.15 | 2.2599999 | 2.12 | 0 |
| 1718812500 | 2.1549999 | 0.11 | 5.64 | 2.165 | 2.235 | 2.1349999 | 0 |
| 1718726100 | 2.04 | -0.03 | -1.21 | 2.075 | 2.075 | 1.97 | 20238 |
| 1718639700 | 2.065 | -0.06 | -2.59 | 2.035 | 2.065 | 2.0099999 | 17770 |
| 1718380500 | 2.12 | -0.02 | -0.93 | 2.13 | 2.15 | 2.075 | 0 |
| 1718294100 | 2.14 | -0.11 | -4.89 | 2.15 | 2.21 | 2.13 | 0 |
| 1718207700 | 2.25 | 0.14 | 6.38 | 2.185 | 2.27 | 2.145 | 5000 |
| 1718121300 | 2.115 | -0.08 | -3.64 | 2.17 | 2.185 | 2.06 | 22314 |
| 1718034900 | 2.195 | 0.05 | 2.57 | 2.1 | 2.22 | 2.1 | 0 |
| 1717775700 | 2.14 | -0.25 | -10.46 | 2.33 | 2.345 | 2.125 | 0 |
| 1717689300 | 2.39 | 0.18 | 7.90 | 2.335 | 2.39 | 2.3 | 0 |
| 1717602900 | 2.215 | 0.01 | 0.45 | 2.2 | 2.235 | 2.16 | 0 |
| 1717516500 | 2.205 | -0.17 | -7.16 | 2.365 | 2.3849999 | 2.17 | 0 |
| 1717430100 | 2.375 | 0.12 | 5.09 | 2.295 | 2.42 | 2.285 | 0 |
| 1717170900 | 2.2599999 | -0.12 | -5.04 | 2.375 | 2.4 | 2.25 | 0 |
| 1717084500 | 2.38 | -0.23 | -8.64 | 2.415 | 2.47 | 2.34 | 1900 |
| 1716998100 | 2.605 | -0.08 | -2.98 | 2.705 | 2.745 | 2.535 | 0 |
| 1716911700 | 2.685 | 0.02 | 0.94 | 2.66 | 2.755 | 2.595 | 10000 |
| 1716825300 | 2.66 | 0.11 | 4.11 | 2.56 | 2.685 | 2.535 | 0 |
| 1716566100 | 2.555 | -0.07 | -2.48 | 2.6349999 | 2.645 | 2.555 | 0 |
| 1716479700 | 2.62 | -0.06 | -2.06 | 2.5299999 | 2.705 | 2.5299999 | 0 |
| 1716393300 | 2.675 | -0.54 | -16.67 | 3.08 | 3.09 | 2.67 | 20000 |
| 1716306900 | 3.21 | 0.16 | 5.25 | 3.08 | 3.2799999 | 3.05 | 0 |
| 1716220500 | 3.05 | 0.04 | 1.33 | 3.22 | 3.22 | 2.98 | 1966 |
| 1715961300 | 3.0099999 | 0.27 | 9.85 | 2.84 | 3.04 | 2.84 | 0 |
| 1715874900 | 2.74 | -0.09 | -3.18 | 2.88 | 2.965 | 2.71 | 0 |
| 1715788500 | 2.83 | -0.06 | -2.08 | 3.0299999 | 3.18 | 2.69 | 0 |
| 1715702100 | 2.89 | 0.34 | 13.33 | 2.67 | 2.925 | 2.66 | 0 |
| 1715615700 | 2.55 | 0.14 | 5.81 | 2.445 | 2.555 | 2.445 | 0 |
| 1715356500 | 2.41 | 0.11 | 4.78 | 2.43 | 2.565 | 2.38 | 800 |
| 1715270100 | 2.3 | 0.03 | 1.55 | 2.2799999 | 2.32 | 2.245 | 0 |
| 1715183700 | 2.265 | -0.11 | -4.43 | 2.31 | 2.31 | 2.225 | 0 |
| 1715097300 | 2.37 | 0 | 0.00 | 2.36 | 2.375 | 2.305 | 0 |
| 1715010900 | 2.37 | 0.13 | 5.57 | 2.35 | 2.41 | 2.35 | 0 |
| 1714751700 | 2.245 | 0.04 | 1.58 | 2.21 | 2.285 | 2.19 | 10000 |
| 1714665300 | 2.21 | -0.14 | -5.76 | 2.325 | 2.335 | 2.185 | 0 |
| 1714492500 | 2.345 | -0.1 | -4.09 | 2.475 | 2.5 | 2.31 | 0 |
| 1714406100 | 2.445 | 0.13 | 5.39 | 2.38 | 2.445 | 2.36 | 10000 |
| 1714146900 | 2.32 | 0.03 | 1.31 | 2.365 | 2.39 | 2.305 | 0 |
| 1714060500 | 2.29 | 0.06 | 2.69 | 2.23 | 2.34 | 2.23 | 0 |
| 1713974100 | 2.23 | 0.08 | 3.72 | 2.23 | 2.255 | 2.2 | 0 |
| 1713887700 | 2.15 | -0.08 | -3.59 | 2.17 | 2.175 | 2.11 | 0 |
| 1713801300 | 2.23 | -0.02 | -0.89 | 2.285 | 2.325 | 2.23 | 10000 |
| 1713542100 | 2.25 | 0.08 | 3.69 | 2.19 | 2.295 | 2.18 | 1100 |
| 1713455700 | 2.17 | 0.09 | 4.08 | 2.095 | 2.18 | 2.095 | 10000 |
| 1713369300 | 2.085 | 0.09 | 4.25 | 1.995 | 2.105 | 1.98 | 0 |
| 1713282900 | 2 | -0.06 | -2.68 | 2.085 | 2.085 | 1.975 | 0 |
| 1713196500 | 2.055 | 0.05 | 2.24 | 2.0099999 | 2.07 | 1.975 | 0 |
| 1712937300 | 2.0099999 | 0.11 | 5.79 | 1.965 | 2.075 | 1.965 | 0 |
| 1712850900 | 1.9 | -0.04 | -1.81 | 1.955 | 1.965 | 1.895 | 0 |
| 1712764500 | 1.935 | 0.01 | 0.26 | 1.965 | 2.005 | 1.9 | 0 |
| 1712678100 | 1.93 | 0.01 | 0.78 | 1.92 | 2 | 1.905 | 0 |
| 1712591700 | 1.915 | 0.05 | 2.96 | 1.855 | 1.965 | 1.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
