Cloudia Research (AGAIN)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 10.7913669065 | 1.39 | 1.54 | 1.31 | 15000 | 1.34333333 | DE |
| 4 | -0.01 | -0.645161290323 | 1.55 | 1.58 | 1.31 | 24267 | 1.46917582 | DE |
| 12 | -0.86 | -35.8333333333 | 2.4 | 2.4 | 1.31 | 19125 | 1.61309368 | DE |
| 26 | -1.68 | -52.1739130435 | 3.22 | 3.32 | 1.31 | 18644 | 2.21840124 | DE |
| 52 | -4.06 | -72.5 | 5.6 | 5.6 | 1.31 | 20548 | 3.18639399 | DE |
| 156 | -1.31 | -45.9649122807 | 2.85 | 6.39 | 1.31 | 20438 | 3.22087054 | DE |
| 260 | -1.31 | -45.9649122807 | 2.85 | 6.39 | 1.31 | 20438 | 3.22087054 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735836900 | 1.54 | 0.21 | 15.79 | 1.31 | 1.54 | 1.31 | 53000 |
| 1735577700 | 1.33 | -0.05 | -3.62 | 1.36 | 1.3799999 | 1.33 | 22000 |
| 1735318500 | 1.3799999 | -0.03 | -2.13 | 1.3899999 | 1.3899999 | 1.3799999 | 8000 |
| 1734972900 | 1.41 | 0.02 | 1.44 | 1.3899999 | 1.41 | 1.3899999 | 6000 |
| 1734713700 | 1.3899999 | -0.06 | -4.14 | 1.45 | 1.45 | 1.37 | 23000 |
| 1734627300 | 1.45 | -0.02 | -1.36 | 1.5 | 1.5 | 1.3899999 | 39000 |
| 1734540900 | 1.47 | 0.06 | 4.26 | 1.43 | 1.47 | 1.43 | 10000 |
| 1734454500 | 1.41 | -0.09 | -6.00 | 1.48 | 1.48 | 1.41 | 27000 |
| 1734368100 | 1.5 | -0.04 | -2.60 | 1.5 | 1.52 | 1.5 | 7000 |
| 1734108900 | 1.54 | 0.04 | 2.67 | 1.49 | 1.55 | 1.48 | 29000 |
| 1734022500 | 1.5 | 0 | 0.00 | 1.5 | 1.57 | 1.5 | 32000 |
| 1733936100 | 1.5 | 0 | 0.00 | 1.52 | 1.53 | 1.46 | 17000 |
| 1733849700 | 1.5 | -0.02 | -1.32 | 1.52 | 1.56 | 1.5 | 39000 |
| 1733763300 | 1.52 | 0.07 | 4.83 | 1.49 | 1.52 | 1.45 | 25000 |
| 1733504100 | 1.45 | -0.07 | -4.61 | 1.51 | 1.51 | 1.43 | 29000 |
| 1733417700 | 1.52 | -0.06 | -3.80 | 1.55 | 1.58 | 1.52 | 51000 |
| 1733331300 | 1.58 | -0.04 | -2.47 | 1.55 | 1.58 | 1.52 | 47000 |
| 1733244900 | 1.62 | 0 | 0.00 | 1.66 | 1.85 | 1.6 | 180000 |
| 1733158500 | 1.62 | 0.18 | 12.50 | 1.3799999 | 1.62 | 1.3799999 | 32000 |
| 1732899300 | 1.44 | 0.03 | 2.13 | 1.3899999 | 1.44 | 1.37 | 11000 |
| 1732812900 | 1.41 | 0.03 | 2.17 | 1.3799999 | 1.41 | 1.3799999 | 6000 |
| 1732726500 | 1.3799999 | 0.04 | 2.99 | 1.32 | 1.42 | 1.32 | 11000 |
| 1732640100 | 1.34 | -0.05 | -3.60 | 1.35 | 1.35 | 1.34 | 8000 |
| 1732553700 | 1.3899999 | -0.01 | -0.71 | 1.3799999 | 1.3899999 | 1.3799999 | 2000 |
| 1732294500 | 1.4 | 0 | 0.00 | 1.37 | 1.4 | 1.37 | 6000 |
| 1732208100 | 1.4 | -0.03 | -2.10 | 1.43 | 1.5 | 1.3899999 | 37000 |
| 1732121700 | 1.43 | -0.03 | -2.05 | 1.44 | 1.47 | 1.42 | 20000 |
| 1732035300 | 1.46 | -0.13 | -8.18 | 1.58 | 1.58 | 1.45 | 13000 |
| 1731948900 | 1.59 | 0 | 0.00 | 1.58 | 1.6 | 1.58 | 8000 |
| 1731689700 | 1.59 | -0.05 | -3.05 | 1.6299999 | 1.6399999 | 1.59 | 15000 |
| 1731603300 | 1.6399999 | -0.07 | -4.09 | 1.6299999 | 1.6399999 | 1.59 | 6000 |
| 1731516900 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1731430500 | 1.71 | -0.07 | -3.93 | 1.73 | 1.73 | 1.71 | 5000 |
| 1731344100 | 1.78 | -0.07 | -3.78 | 1.8 | 1.8 | 1.75 | 11000 |
| 1731084900 | 1.85 | -0.06 | -3.14 | 1.86 | 1.86 | 1.85 | 6000 |
| 1730998500 | 1.91 | -0.13 | -6.37 | 1.98 | 1.98 | 1.91 | 12000 |
| 1730912100 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1730825700 | 2.04 | 0 | 0.00 | 2 | 2.04 | 2 | 4000 |
| 1730739300 | 2.04 | -0.06 | -2.86 | 2.06 | 2.06 | 2.04 | 4000 |
| 1730480100 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1730393700 | 2.1 | -0.06 | -2.78 | 2.1 | 2.1 | 2.1 | 1000 |
| 1730307300 | 2.16 | 0.12 | 5.88 | 2 | 2.16 | 2 | 6000 |
| 1730220900 | 2.04 | 0.1 | 5.15 | 1.93 | 2.04 | 1.93 | 5000 |
| 1730134500 | 1.94 | -0.08 | -3.96 | 1.93 | 1.94 | 1.89 | 24000 |
| 1729871700 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1729785300 | 2.02 | -0.06 | -2.88 | 2.04 | 2.04 | 2.02 | 3000 |
| 1729698900 | 2.08 | -0.1 | -4.59 | 2.14 | 2.14 | 2.08 | 10000 |
| 1729612500 | 2.18 | -0.06 | -2.68 | 2.18 | 2.18 | 2.18 | 5000 |
| 1729526100 | 2.24 | -0.06 | -2.61 | 2.2599999 | 2.2599999 | 2.24 | 4000 |
| 1729266900 | 2.3 | -0.08 | -3.36 | 2.32 | 2.32 | 2.3 | 3000 |
| 1729180500 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1729094100 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1729007700 | 2.38 | -0.02 | -0.83 | 2.34 | 2.38 | 2.34 | 17000 |
| 1728921300 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 31000 |
| 1728662100 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1728575700 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 1000 |
| 1728489300 | 2.4 | 0.02 | 0.84 | 2.44 | 2.46 | 2.4 | 8000 |
| 1728402900 | 2.38 | 0.04 | 1.71 | 2.38 | 2.38 | 2.38 | 5000 |
| 1728316500 | 2.34 | 0.06 | 2.63 | 2.3 | 2.34 | 2.3 | 7000 |
| 1728057300 | 2.2799999 | 0 | 0.00 | 2.32 | 2.32 | 2.2799999 | 4000 |
| 1727970900 | 2.2799999 | 0.02 | 0.88 | 2.2599999 | 2.2799999 | 2.2599999 | 6000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
