Axa (1CS)
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 | 0.21 | 0.652579241765 | 32.18 | 32.5 | 30 | 859 | 31.91928022 | DE |
| 4 | 1.61 | 5.23066926576 | 30.78 | 32.5 | 29 | 1349 | 30.51488621 | DE |
| 12 | -1.41 | -4.17159763314 | 33.8 | 34.8 | 29 | 1721 | 32.2964803 | DE |
| 26 | 2.875 | 9.74080975775 | 29.515 | 35.2 | 29 | 1853 | 32.66072439 | DE |
| 52 | 6.025 | 22.8522662621 | 26.365 | 35.2 | 26.285 | 1456 | 31.16954483 | DE |
| 156 | 10.81 | 50.0926784059 | 21.58 | 35.2 | 20.4 | 2304 | 26.49402435 | DE |
| 260 | 8.655 | 36.4651358753 | 23.735 | 35.2 | 11.9 | 3875 | 22.14930583 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720799700 | 32.39 | 0.25 | 0.78 | 32.17 | 32.5 | 32.009999 | 3765 |
| 1720713300 | 32.14 | 0.12 | 0.37 | 32 | 32.14 | 32 | 200 |
| 1720626900 | 32.02 | 0.51 | 1.62 | 30 | 32.02 | 30 | 342 |
| 1720540500 | 31.51 | -0.48 | -1.50 | 31.86 | 31.86 | 31.51 | 494 |
| 1720454100 | 31.99 | 0.09 | 0.28 | 31.54 | 32.45 | 31.54 | 2071 |
| 1720194900 | 31.9 | -0.29 | -0.90 | 32.18 | 32.28 | 31.76 | 1186 |
| 1720108500 | 32.189999 | 0.39 | 1.23 | 32.1 | 32.46 | 32.1 | 611 |
| 1720022100 | 31.8 | 0.74 | 2.38 | 31.48 | 31.86 | 31.32 | 576 |
| 1719935700 | 31.06 | -0.27 | -0.86 | 30.84 | 31.06 | 30.78 | 205 |
| 1719849300 | 31.33 | 0.71 | 2.32 | 31.55 | 31.7 | 31.18 | 514 |
| 1719590100 | 30.62 | 0.43 | 1.42 | 30.72 | 30.72 | 30.55 | 664 |
| 1719503700 | 30.19 | -0.29 | -0.95 | 30.52 | 30.52 | 30.19 | 969 |
| 1719417300 | 30.48 | -0.28 | -0.91 | 30.8 | 30.8 | 30.38 | 1735 |
| 1719330900 | 30.76 | -0.16 | -0.52 | 30.56 | 30.76 | 30.54 | 815 |
| 1719244500 | 30.92 | 0.36 | 1.18 | 30.65 | 30.92 | 30.65 | 1127 |
| 1718985300 | 30.56 | -0.34 | -1.10 | 30.6 | 30.74 | 30.4 | 795 |
| 1718898900 | 30.9 | 0.34 | 1.11 | 30.77 | 30.9 | 30.76 | 600 |
| 1718812500 | 30.56 | 0 | 0.00 | 30.58 | 30.72 | 30.42 | 3060 |
| 1718726100 | 30.56 | 0.48 | 1.60 | 30.5 | 30.56 | 30.36 | 2485 |
| 1718639700 | 30.08 | 0.72 | 2.45 | 29.52 | 30.26 | 29.52 | 918 |
| 1718380500 | 29.36 | -1.44 | -4.68 | 30.78 | 30.78 | 29 | 7613 |
| 1718294100 | 30.8 | -1.26 | -3.93 | 32.24 | 32.259999 | 30.8 | 1457 |
| 1718207700 | 32.06 | 0.3 | 0.94 | 32.119999 | 32.119999 | 32.04 | 545 |
| 1718121300 | 31.76 | -0.43 | -1.34 | 32.32 | 32.32 | 31.76 | 633 |
| 1718034900 | 32.189999 | -0.97 | -2.93 | 32.32 | 32.32 | 32.189999 | 2260 |
| 1717775700 | 33.159999 | 0.08 | 0.24 | 33.36 | 33.36 | 33.04 | 459 |
| 1717689300 | 33.08 | 0 | 0.00 | 33.08 | 33.08 | 33.08 | 0 |
| 1717602900 | 33.08 | 0.16 | 0.49 | 33 | 33.119999 | 32.88 | 3230 |
| 1717516500 | 32.92 | -0.4 | -1.20 | 32.939999 | 32.939999 | 32.64 | 342 |
| 1717430100 | 33.32 | 0.08 | 0.24 | 33.34 | 33.35 | 33.32 | 614 |
| 1717170900 | 33.24 | 0.28 | 0.85 | 33.36 | 33.36 | 33.119999 | 1151 |
| 1717084500 | 32.96 | -0.04 | -0.12 | 33.189999 | 33.24 | 32.96 | 1727 |
| 1716998100 | 33 | -0.36 | -1.08 | 33.28 | 33.28 | 33 | 1400 |
| 1716911700 | 33.36 | -0.32 | -0.95 | 33.6 | 33.6 | 33.24 | 2202 |
| 1716825300 | 33.68 | 0.28 | 0.84 | 33.7 | 33.7 | 33.5 | 2251 |
| 1716566100 | 33.4 | -0.28 | -0.83 | 33.28 | 33.4 | 33.28 | 5265 |
| 1716479700 | 33.68 | -0.04 | -0.12 | 33.68 | 33.68 | 33.68 | 25 |
| 1716393300 | 33.72 | -0.04 | -0.12 | 33.85 | 34 | 33.72 | 1635 |
| 1716306900 | 33.76 | -0.08 | -0.24 | 33.52 | 33.76 | 33.52 | 500 |
| 1716220500 | 33.84 | 0.24 | 0.71 | 33.72 | 33.84 | 33.72 | 100 |
| 1715961300 | 33.6 | 0 | 0.00 | 33.54 | 33.6 | 33.54 | 2249 |
| 1715874900 | 33.6 | 0.26 | 0.78 | 33.74 | 33.74 | 33.6 | 485 |
| 1715788500 | 33.34 | -0.18 | -0.54 | 33.7 | 33.7 | 33.34 | 1388 |
| 1715702100 | 33.52 | -0.28 | -0.83 | 33.54 | 33.54 | 33.15 | 3216 |
| 1715615700 | 33.8 | 0.16 | 0.48 | 33.82 | 33.84 | 33.62 | 5134 |
| 1715356500 | 33.64 | 0.16 | 0.48 | 33.88 | 33.88 | 33.64 | 1060 |
| 1715270100 | 33.479999 | 0.08 | 0.24 | 33.34 | 33.479999 | 33.14 | 531 |
| 1715183700 | 33.4 | 0.78 | 2.39 | 33.1 | 33.45 | 33.009999 | 1942 |
| 1715097300 | 32.619999 | 0.42 | 1.30 | 32.58 | 32.72 | 32.439999 | 2514 |
| 1715010900 | 32.2 | 0.89 | 2.84 | 31.64 | 32.32 | 31.64 | 2830 |
| 1714751700 | 31.31 | -0.55 | -1.73 | 31.9 | 31.9 | 31.05 | 7855 |
| 1714665300 | 31.86 | -0.64 | -1.97 | 32.22 | 32.27 | 31.86 | 4825 |
| 1714492500 | 32.5 | -1.66 | -4.86 | 32.659999 | 32.72 | 32.46 | 3491 |
| 1714406100 | 34.16 | 0.26 | 0.77 | 34.16 | 34.3 | 34.16 | 2649 |
| 1714146900 | 33.9 | 0.04 | 0.12 | 33.49 | 34.12 | 33.49 | 3089 |
| 1714060500 | 33.86 | -0.28 | -0.82 | 34.14 | 34.14 | 33.86 | 1630 |
| 1713974100 | 34.14 | -0.66 | -1.90 | 34.5 | 34.5 | 34.1 | 358 |
| 1713887700 | 34.8 | 0.4 | 1.16 | 34.7 | 34.8 | 34.49 | 1251 |
| 1713801300 | 34.4 | 0.56 | 1.65 | 34.59 | 34.6 | 34.26 | 220 |
| 1713542100 | 33.84 | -0.04 | -0.12 | 33.8 | 33.84 | 33.8 | 328 |
| 1713455700 | 33.88 | 0.34 | 1.01 | 33.92 | 33.92 | 33.88 | 190 |
| 1713369300 | 33.54 | 0.12 | 0.36 | 33.72 | 33.72 | 33.54 | 131 |
| 1713282900 | 33.42 | -0.34 | -1.01 | 33.299999 | 33.42 | 33.299999 | 173 |
| 1713196500 | 33.76 | 0.2 | 0.60 | 34 | 34 | 33.76 | 201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
