Cloudia Research (AGAIN)
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 | 0.02 | 1.40845070423 | 1.42 | 1.48 | 1.34 | 12000 | 1.416875 | DE |
| 4 | -0.01 | -0.689655172414 | 1.45 | 1.48 | 1.34 | 11588 | 1.40883249 | DE |
| 12 | 0.06 | 4.34782608696 | 1.38 | 2.02 | 1.31 | 32275 | 1.5821932 | DE |
| 26 | -1.44 | -50 | 2.88 | 2.9 | 1.31 | 23936 | 1.8788463 | DE |
| 52 | -3.16 | -68.6956521739 | 4.6 | 5.4 | 1.31 | 23005 | 2.63856599 | DE |
| 156 | -1.41 | -49.4736842105 | 2.85 | 6.39 | 1.31 | 21987 | 2.88872165 | DE |
| 260 | -1.41 | -49.4736842105 | 2.85 | 6.39 | 1.31 | 21987 | 2.88872165 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740156900 | 1.43 | -0.02 | -1.38 | 1.45 | 1.47 | 1.43 | 10000 |
| 1740070500 | 1.45 | 0.07 | 5.07 | 1.4 | 1.45 | 1.3799999 | 17000 |
| 1739984100 | 1.3799999 | -0.02 | -1.43 | 1.34 | 1.4 | 1.34 | 17000 |
| 1739897700 | 1.4 | -0.02 | -1.41 | 1.42 | 1.42 | 1.3899999 | 4000 |
| 1739811300 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1739552100 | 1.42 | 0.01 | 0.71 | 1.3899999 | 1.42 | 1.3899999 | 4000 |
| 1739465700 | 1.41 | 0 | 0.00 | 1.4 | 1.41 | 1.3799999 | 6000 |
| 1739379300 | 1.41 | -0.07 | -4.73 | 1.41 | 1.41 | 1.4 | 3000 |
| 1739292900 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1739206500 | 1.48 | 0.09 | 6.47 | 1.41 | 1.48 | 1.3899999 | 9000 |
| 1738947300 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1738860900 | 1.3899999 | 0.02 | 1.46 | 1.3899999 | 1.3899999 | 1.3899999 | 1000 |
| 1738774500 | 1.37 | -0.04 | -2.84 | 1.3799999 | 1.4 | 1.37 | 47000 |
| 1738688100 | 1.41 | -0.05 | -3.42 | 1.48 | 1.48 | 1.37 | 34000 |
| 1738601700 | 1.46 | 0.04 | 2.82 | 1.43 | 1.46 | 1.43 | 13000 |
| 1738342500 | 1.42 | 0.04 | 2.90 | 1.42 | 1.42 | 1.42 | 1000 |
| 1738256100 | 1.3799999 | -0.01 | -0.72 | 1.4 | 1.42 | 1.37 | 8000 |
| 1738169700 | 1.3899999 | -0.02 | -1.42 | 1.3799999 | 1.3899999 | 1.3799999 | 5000 |
| 1738083300 | 1.41 | -0.07 | -4.73 | 1.42 | 1.43 | 1.3799999 | 13000 |
| 1737996900 | 1.48 | 0 | 0.00 | 1.45 | 1.48 | 1.45 | 5000 |
| 1737737700 | 1.48 | 0.06 | 4.23 | 1.43 | 1.48 | 1.4 | 12000 |
| 1737651300 | 1.42 | 0 | 0.00 | 1.46 | 1.46 | 1.35 | 24000 |
| 1737564900 | 1.42 | -0.04 | -2.74 | 1.44 | 1.45 | 1.42 | 7000 |
| 1737478500 | 1.46 | 0 | 0.00 | 1.47 | 1.47 | 1.42 | 23000 |
| 1737392100 | 1.46 | 0.03 | 2.10 | 1.48 | 1.48 | 1.45 | 4000 |
| 1737132900 | 1.43 | -0.07 | -4.67 | 1.52 | 1.52 | 1.42 | 49000 |
| 1737046500 | 1.5 | -0.01 | -0.66 | 1.53 | 1.53 | 1.5 | 5000 |
| 1736960100 | 1.51 | 0.01 | 0.67 | 1.52 | 1.53 | 1.51 | 9000 |
| 1736873700 | 1.5 | -0.1 | -6.25 | 1.6 | 1.61 | 1.5 | 32000 |
| 1736787300 | 1.6 | -0.04 | -2.44 | 1.66 | 1.7 | 1.6 | 15000 |
| 1736528100 | 1.6399999 | 0.05 | 3.14 | 1.61 | 1.7 | 1.59 | 42000 |
| 1736441700 | 1.59 | -0.04 | -2.45 | 1.62 | 1.62 | 1.57 | 33000 |
| 1736355300 | 1.6299999 | -0.05 | -2.98 | 1.6 | 1.75 | 1.6 | 80000 |
| 1736268900 | 1.68 | -0.18 | -9.68 | 1.9 | 1.9 | 1.68 | 97000 |
| 1736182500 | 1.86 | 0.11 | 6.29 | 1.75 | 2.02 | 1.75 | 132000 |
| 1735923300 | 1.75 | 0.21 | 13.64 | 1.54 | 1.8 | 1.5 | 216000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
