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 | 0.44 | 1.30062075081 | 33.83 | 34.37 | 33.56 | 2467 | 34.04526021 | DE |
| 4 | -0.96 | -2.72495032643 | 35.23 | 38.9 | 33.08 | 2125 | 34.06452364 | DE |
| 12 | 0.03 | 0.0876168224299 | 34.24 | 38.9 | 33.08 | 1750 | 34.77873167 | DE |
| 26 | 0.42 | 1.24076809453 | 33.85 | 38.9 | 29 | 1588 | 33.51579931 | DE |
| 52 | 5.87 | 20.6690140845 | 28.4 | 38.9 | 28.175 | 1652 | 32.95600779 | DE |
| 156 | 8.955 | 35.3742840213 | 25.315 | 38.9 | 20.4 | 2078 | 27.72958493 | DE |
| 260 | 9.23 | 36.8610223642 | 25.04 | 38.9 | 11.9 | 3663 | 22.42863653 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732208100 | 34.27 | 0.33 | 0.97 | 34.14 | 34.37 | 34 | 1977 |
| 1732121700 | 33.94 | -0.08 | -0.24 | 33.99 | 34.27 | 33.9 | 3008 |
| 1732035300 | 34.02 | -0.14 | -0.41 | 34.25 | 34.33 | 33.56 | 3899 |
| 1731948900 | 34.16 | 0.24 | 0.71 | 34.1 | 34.23 | 33.88 | 1680 |
| 1731689700 | 33.92 | 0.26 | 0.77 | 33.83 | 33.98 | 33.74 | 1772 |
| 1731603300 | 33.66 | 0.47 | 1.42 | 33.189999 | 33.72 | 33.18 | 1093 |
| 1731516900 | 33.189999 | -0.03 | -0.09 | 33.22 | 33.46 | 33.08 | 1641 |
| 1731430500 | 33.22 | -0.95 | -2.78 | 33.8 | 33.84 | 33.17 | 3681 |
| 1731344100 | 34.17 | 0.41 | 1.21 | 34.31 | 34.32 | 34.16 | 791 |
| 1731084900 | 33.76 | -0.24 | -0.71 | 34.25 | 34.26 | 33.76 | 2110 |
| 1730998500 | 34 | -0.28 | -0.82 | 34.63 | 34.63 | 33.9 | 613 |
| 1730912100 | 34.28 | 0.08 | 0.23 | 35.23 | 35.23 | 34.02 | 6356 |
| 1730825700 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1730739300 | 34.2 | -0.22 | -0.64 | 34.33 | 34.34 | 34.1 | 6206 |
| 1730480100 | 34.42 | 0.05 | 0.15 | 34.31 | 34.42 | 34.31 | 405 |
| 1730393700 | 34.37 | -0.45 | -1.29 | 34.38 | 34.48 | 34.09 | 2256 |
| 1730307300 | 34.82 | -0.25 | -0.71 | 35.13 | 35.13 | 34.82 | 206 |
| 1730220900 | 35.07 | -0.33 | -0.93 | 38.9 | 38.9 | 35.07 | 597 |
| 1730134500 | 35.4 | 0.44 | 1.26 | 34 | 35.4 | 34 | 348 |
| 1729871700 | 34.96 | -0.38 | -1.08 | 35.23 | 35.27 | 34.82 | 1740 |
| 1729785300 | 35.34 | -0.04 | -0.11 | 35.4 | 35.4 | 35.2 | 415 |
| 1729698900 | 35.38 | -0.1 | -0.28 | 35.33 | 35.38 | 35.18 | 424 |
| 1729612500 | 35.48 | -0.14 | -0.39 | 35.33 | 35.48 | 35.14 | 623 |
| 1729526100 | 35.62 | -0.53 | -1.47 | 35.78 | 35.78 | 35.62 | 234 |
| 1729266900 | 36.15 | 0.07 | 0.19 | 35.98 | 36.15 | 35.98 | 434 |
| 1729180500 | 36.08 | 0.23 | 0.64 | 35.87 | 36.1 | 35.87 | 1575 |
| 1729094100 | 35.85 | 0.01 | 0.03 | 35.72 | 35.98 | 35.54 | 3139 |
| 1729007700 | 35.84 | 0.38 | 1.07 | 35.63 | 35.86 | 35.55 | 5109 |
| 1728921300 | 35.46 | 0.72 | 2.07 | 35.36 | 35.46 | 35.36 | 406 |
| 1728662100 | 34.74 | 0 | 0.00 | 34.74 | 34.74 | 34.74 | 0 |
| 1728575700 | 34.74 | -0.04 | -0.12 | 38.1 | 38.1 | 34.64 | 1322 |
| 1728489300 | 34.78 | 0.34 | 0.99 | 34.59 | 34.78 | 34.42 | 290 |
| 1728402900 | 34.44 | -0.02 | -0.06 | 34.15 | 34.48 | 34.15 | 1431 |
| 1728316500 | 34.46 | 0.25 | 0.73 | 34.22 | 34.66 | 34.21 | 806 |
| 1728057300 | 34.21 | -0.27 | -0.78 | 34.09 | 34.21 | 33.91 | 171 |
| 1727970900 | 34.48 | 0 | 0.00 | 34.48 | 34.48 | 34.48 | 0 |
| 1727884500 | 34.48 | 0.08 | 0.23 | 34.45 | 34.48 | 34.33 | 2407 |
| 1727798100 | 34.4 | -0.1 | -0.29 | 34.65 | 34.74 | 34.4 | 629 |
| 1727711700 | 34.5 | -0.88 | -2.49 | 35.27 | 35.27 | 34.5 | 7742 |
| 1727452500 | 35.38 | -0.32 | -0.90 | 35.22 | 35.64 | 35.22 | 168 |
| 1727366100 | 35.7 | 0.18 | 0.51 | 35.7 | 35.7 | 35.5 | 4159 |
| 1727279700 | 35.52 | -0.75 | -2.07 | 35.77 | 35.84 | 35.5 | 217 |
| 1727193300 | 36.27 | 0.27 | 0.75 | 36.01 | 36.28 | 35.96 | 902 |
| 1727106900 | 36 | -0.5 | -1.37 | 35.98 | 36.23 | 35.97 | 1976 |
| 1726847700 | 36.5 | 0.13 | 0.36 | 36.5 | 36.5 | 36.2 | 293 |
| 1726761300 | 36.37 | 0.19 | 0.53 | 36.7 | 36.7 | 36.1 | 674 |
| 1726674900 | 36.18 | -0.18 | -0.50 | 35.9 | 36.18 | 35.89 | 2824 |
| 1726588500 | 36.36 | 0.29 | 0.80 | 36.34 | 36.36 | 36.1 | 351 |
| 1726502100 | 36.07 | 0.16 | 0.45 | 36.19 | 36.2 | 36.02 | 3058 |
| 1726242900 | 35.91 | 0.35 | 0.98 | 35.98 | 36.86 | 35.3 | 2433 |
| 1726156500 | 35.56 | 0.47 | 1.34 | 35.61 | 35.61 | 35.44 | 665 |
| 1726070100 | 35.09 | 0.3 | 0.86 | 35.35 | 35.5 | 35.08 | 3399 |
| 1725983700 | 34.79 | -0.09 | -0.26 | 34.9 | 35.3 | 34.79 | 705 |
| 1725897300 | 34.88 | 0.62 | 1.81 | 34.47 | 34.9 | 34.47 | 438 |
| 1725638100 | 34.26 | -0.72 | -2.06 | 34.44 | 34.84 | 34.26 | 1439 |
| 1725551700 | 34.98 | 0.46 | 1.33 | 34.9 | 34.98 | 34.74 | 1584 |
| 1725465300 | 34.52 | 0.01 | 0.03 | 34.34 | 34.73 | 34.34 | 285 |
| 1725378900 | 34.51 | -0.11 | -0.32 | 34.75 | 34.75 | 34.4 | 1953 |
| 1725292500 | 34.62 | 0.24 | 0.70 | 34.35 | 34.65 | 34.35 | 2677 |
| 1725033300 | 34.38 | 0.16 | 0.47 | 34.24 | 34.49 | 34.22 | 2017 |
| 1724946900 | 34.22 | -0.15 | -0.44 | 34.45 | 34.52 | 34.03 | 9581 |
| 1724860500 | 34.37 | 0.21 | 0.61 | 34.3 | 34.42 | 34.06 | 3869 |
| 1724774100 | 34.16 | 0.15 | 0.44 | 34.11 | 34.2 | 33.96 | 830 |
| 1724687700 | 34.01 | 0.17 | 0.50 | 33.77 | 34.01 | 33.77 | 25 |
| 1724428500 | 33.84 | 0.1 | 0.30 | 33.64 | 33.86 | 33.64 | 170 |
| 1724342100 | 33.74 | 0.36 | 1.08 | 33.61 | 33.75 | 33.61 | 122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
