Allane SE (1SIX)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.15 | -4.98798076923 | 83.2 | 83.2 | 83.2 | 10 | 83.2 | DE |
| 4 | -5.4 | -6.39431616341 | 84.45 | 86.75 | 80.15 | 101 | 82.91757764 | DE |
| 12 | -2.2 | -2.70769230769 | 81.25 | 86.75 | 80.15 | 116 | 82.59746914 | DE |
| 26 | 13.05 | 19.7727272727 | 66 | 86.75 | 66 | 108 | 77.52737179 | DE |
| 52 | -9.85 | -11.0798650169 | 88.9 | 93.25 | 59 | 85 | 74.99029269 | DE |
| 156 | -11.45 | -12.6519337017 | 90.5 | 99.2 | 59 | 100 | 80.63455837 | DE |
| 260 | -11.45 | -12.6519337017 | 90.5 | 99.2 | 59 | 100 | 80.63455837 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743180900 | 83.2 | 0 | 0.00 | 83.2 | 83.2 | 83.2 | 0 |
| 1743094500 | 83.2 | 0 | 0.00 | 83.2 | 83.2 | 83.2 | 0 |
| 1743008100 | 83.2 | 0.3 | 0.36 | 83.2 | 83.2 | 83.2 | 10 |
| 1742921700 | 82.9 | 0 | 0.00 | 82.9 | 82.9 | 82.9 | 0 |
| 1742835300 | 82.9 | 0 | 0.00 | 82.9 | 82.9 | 82.9 | 0 |
| 1742576100 | 82.9 | 0 | 0.00 | 82.9 | 82.9 | 82.9 | 0 |
| 1742489700 | 82.9 | 1.7 | 2.09 | 82.9 | 82.9 | 82.9 | 14 |
| 1742403300 | 81.2 | 0 | 0.00 | 81.2 | 81.2 | 81.2 | 0 |
| 1742316900 | 81.2 | 0 | 0.00 | 81.2 | 81.2 | 81.2 | 0 |
| 1742230500 | 81.2 | 0 | 0.00 | 81.2 | 81.2 | 81.2 | 0 |
| 1741971300 | 81.2 | 0.15 | 0.19 | 80.15 | 81.2 | 80.15 | 195 |
| 1741884900 | 81.05 | -3.2 | -3.80 | 82.8 | 82.8 | 81.05 | 215 |
| 1741798500 | 84.25 | -1.25 | -1.46 | 84.55 | 84.55 | 84.25 | 155 |
| 1741712100 | 85.5 | 1.05 | 1.24 | 86.75 | 86.75 | 85.5 | 187 |
| 1741625700 | 84.45 | 0 | 0.00 | 84.45 | 84.45 | 84.45 | 0 |
| 1741366500 | 84.45 | 0 | 0.00 | 84.45 | 84.45 | 84.45 | 0 |
| 1741280100 | 84.45 | 0 | 0.00 | 84.45 | 84.45 | 84.45 | 0 |
| 1741193700 | 84.45 | 0 | 0.00 | 84.45 | 84.45 | 84.45 | 0 |
| 1741107300 | 84.45 | 0 | 0.00 | 84.45 | 84.45 | 84.45 | 20 |
| 1741020900 | 84.45 | 1.2 | 1.44 | 84.45 | 84.45 | 84.45 | 9 |
| 1740761700 | 83.25 | 0 | 0.00 | 83.25 | 83.25 | 83.25 | 0 |
| 1740675300 | 83.25 | 1.5 | 1.83 | 82.7 | 84.05 | 82.7 | 433 |
| 1740588900 | 81.75 | 0.95 | 1.18 | 81.75 | 81.75 | 81.75 | 13 |
| 1740502500 | 80.8 | 0 | 0.00 | 80.8 | 80.8 | 80.8 | 0 |
| 1740416100 | 80.8 | 0 | 0.00 | 80.8 | 80.8 | 80.8 | 0 |
| 1740156900 | 80.8 | 0 | 0.00 | 80.8 | 80.8 | 80.8 | 0 |
| 1740070500 | 80.8 | 0.55 | 0.69 | 80.75 | 80.8 | 80.75 | 160 |
| 1739984100 | 80.25 | 0 | 0.00 | 80.25 | 80.25 | 80.25 | 0 |
| 1739897700 | 80.25 | 0 | 0.00 | 80.25 | 80.25 | 80.25 | 0 |
| 1739811300 | 80.25 | 0 | 0.00 | 80.25 | 80.25 | 80.25 | 0 |
| 1739552100 | 80.25 | 0 | 0.00 | 80.25 | 80.25 | 80.25 | 0 |
| 1739465700 | 80.25 | 0 | 0.00 | 80.25 | 80.25 | 80.25 | 0 |
| 1739379300 | 80.25 | 0 | 0.00 | 80.25 | 80.25 | 80.25 | 0 |
| 1739292900 | 80.25 | -1.8 | -2.19 | 80.25 | 80.25 | 80.25 | 60 |
| 1739206500 | 82.05 | 0 | 0.00 | 82.05 | 82.05 | 82.05 | 0 |
| 1738947300 | 82.05 | 0 | 0.00 | 82.05 | 82.05 | 82.05 | 0 |
| 1738860900 | 82.05 | 0 | 0.00 | 82.05 | 82.05 | 82.05 | 0 |
| 1738774500 | 82.05 | 0 | 0.00 | 82.05 | 82.05 | 82.05 | 0 |
| 1738688100 | 82.05 | 0 | 0.00 | 82.05 | 82.05 | 82.05 | 0 |
| 1738601700 | 82.05 | 0 | 0.00 | 82.05 | 82.05 | 82.05 | 0 |
| 1738342500 | 82.05 | 0 | 0.00 | 82.05 | 82.05 | 82.05 | 0 |
| 1738256100 | 82.05 | 0.8 | 0.98 | 85.65 | 85.65 | 82.05 | 125 |
| 1738169700 | 81.25 | 0 | 0.00 | 81.25 | 81.25 | 81.25 | 0 |
| 1738083300 | 81.25 | 0 | 0.00 | 81.25 | 81.25 | 81.25 | 0 |
| 1737996900 | 81.25 | 0 | 0.00 | 81.25 | 81.25 | 81.25 | 0 |
| 1737737700 | 81.25 | 0 | 0.00 | 81.25 | 81.25 | 81.25 | 0 |
| 1737651300 | 81.25 | 0 | 0.00 | 81.25 | 81.25 | 81.25 | 0 |
| 1737564900 | 81.25 | 0 | 0.00 | 81.25 | 81.25 | 81.25 | 0 |
| 1737478500 | 81.25 | 0 | 0.00 | 81.25 | 81.25 | 81.25 | 0 |
| 1737392100 | 81.25 | 0 | 0.00 | 81.25 | 81.25 | 81.25 | 0 |
| 1737132900 | 81.25 | 0 | 0.00 | 81.25 | 81.25 | 81.25 | 0 |
| 1737046500 | 81.25 | 0 | 0.00 | 81.25 | 81.25 | 81.25 | 0 |
| 1736960100 | 81.25 | 0 | 0.00 | 81.25 | 81.25 | 81.25 | 0 |
| 1736873700 | 81.25 | 0 | 0.00 | 81.25 | 81.25 | 81.25 | 0 |
| 1736787300 | 81.25 | 0 | 0.00 | 81.25 | 81.25 | 81.25 | 0 |
| 1736528100 | 81.25 | 0 | 0.00 | 81.25 | 81.25 | 81.25 | 0 |
| 1736441700 | 81.25 | 0 | 0.00 | 81.25 | 81.25 | 81.25 | 0 |
| 1736355300 | 81.25 | 6.75 | 9.06 | 81.25 | 81.25 | 81.25 | 24 |
| 1736233200 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1736146800 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1735887600 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1735801200 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
