Open fund (COMSBF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740070500 | 199.581 | -3.57 | -1.76 | 199.581 | 199.581 | 199.581 | 59 |
| 1739984100 | 203.147 | 0.19 | 0.10 | 203.147 | 203.147 | 203.147 | 8 |
| 1739897700 | 202.952 | 4.24 | 2.14 | 202.952 | 202.952 | 202.952 | 40 |
| 1739811300 | 198.709 | 0 | 0.00 | 198.709 | 198.709 | 198.709 | 0 |
| 1739552100 | 198.709 | 0 | 0.00 | 198.709 | 198.709 | 198.709 | 0 |
| 1739465700 | 198.709 | -2.54 | -1.26 | 198.709 | 198.709 | 198.709 | 6 |
| 1739379300 | 201.25 | 0 | 0.00 | 201.25 | 201.25 | 201.25 | 0 |
| 1739292900 | 201.25 | 0 | 0.00 | 201.25 | 201.25 | 201.25 | 0 |
| 1739206500 | 201.25 | -2.03 | -1.00 | 201.25 | 201.25 | 201.25 | 42 |
| 1738947300 | 203.277 | 0 | 0.00 | 203.277 | 203.277 | 203.277 | 0 |
| 1738860900 | 203.277 | -1.07 | -0.52 | 203.277 | 203.277 | 203.277 | 2 |
| 1738774500 | 204.347 | 1.53 | 0.75 | 204.347 | 204.347 | 204.347 | 44 |
| 1738688100 | 202.816 | -0.48 | -0.23 | 202.816 | 202.816 | 202.816 | 40 |
| 1738601700 | 203.292 | 7.75 | 3.96 | 203.292 | 203.292 | 203.292 | 53 |
| 1738342500 | 195.544 | 0 | 0.00 | 195.544 | 195.544 | 195.544 | 0 |
| 1738256100 | 195.544 | 0 | 0.00 | 195.544 | 195.544 | 195.544 | 0 |
| 1738169700 | 195.544 | -24.72 | -11.22 | 195.544 | 195.544 | 195.544 | 11 |
| 1738083300 | 220.267 | 0 | 0.00 | 220.267 | 220.267 | 220.267 | 0 |
| 1737996900 | 220.267 | 1.64 | 0.75 | 220.267 | 220.267 | 220.267 | 24 |
| 1737737700 | 218.63 | 0 | 0.00 | 218.63 | 218.63 | 218.63 | 0 |
| 1737651300 | 218.63 | -4.1 | -1.84 | 218.63 | 218.63 | 218.63 | 37 |
| 1737564900 | 222.73 | 5.46 | 2.51 | 222.73 | 222.73 | 222.73 | 24 |
| 1737478500 | 217.27 | 0 | 0.00 | 217.27 | 217.27 | 217.27 | 0 |
| 1737392100 | 217.27 | 1.02 | 0.47 | 217.27 | 217.27 | 217.27 | 17 |
| 1737132900 | 216.255 | 12.66 | 6.22 | 216.255 | 216.255 | 216.255 | 19 |
| 1737046500 | 203.6 | 0 | 0.00 | 203.6 | 203.6 | 203.6 | 0 |
| 1736960100 | 203.6 | -3.35 | -1.62 | 203.6 | 203.6 | 203.6 | 27 |
| 1736873700 | 206.951 | 0.38 | 0.18 | 206.951 | 206.951 | 206.951 | 52 |
| 1736787300 | 206.576 | 0 | 0.00 | 206.576 | 206.576 | 206.576 | 0 |
| 1736528100 | 206.576 | -12.51 | -5.71 | 206.576 | 206.576 | 206.576 | 82 |
| 1736441700 | 219.09 | 0 | 0.00 | 219.09 | 219.09 | 219.09 | 0 |
| 1736355300 | 219.09 | 0 | 0.00 | 219.09 | 219.09 | 219.09 | 0 |
| 1736268900 | 219.09 | 12.58 | 6.09 | 219.09 | 219.09 | 219.09 | 26 |
| 1736182500 | 206.508 | 0 | 0.00 | 206.508 | 206.508 | 206.508 | 0 |
| 1735923300 | 206.508 | 0 | 0.00 | 206.508 | 206.508 | 206.508 | 0 |
| 1735836900 | 206.508 | 0 | 0.00 | 206.508 | 206.508 | 206.508 | 0 |
| 1735577700 | 206.508 | 0 | 0.00 | 206.508 | 206.508 | 206.508 | 0 |
| 1735318500 | 206.508 | -4.78 | -2.26 | 206.508 | 206.508 | 206.508 | 4 |
| 1734972900 | 211.285 | -25.34 | -10.71 | 211.285 | 211.285 | 211.285 | 8 |
| 1734713700 | 236.626 | 0 | 0.00 | 236.626 | 236.626 | 236.626 | 0 |
| 1734627300 | 236.626 | -3.11 | -1.30 | 236.626 | 236.626 | 236.626 | 22 |
| 1734540900 | 239.731 | 10.5 | 4.58 | 239.731 | 239.731 | 239.731 | 30 |
| 1734454500 | 229.23 | -1.93 | -0.84 | 229.23 | 229.23 | 229.23 | 10 |
| 1734368100 | 231.162 | 0 | 0.00 | 231.162 | 231.162 | 231.162 | 0 |
| 1734108900 | 231.162 | 6.57 | 2.92 | 231.162 | 231.162 | 231.162 | 102 |
| 1734022500 | 224.596 | -6.46 | -2.80 | 224.596 | 224.596 | 224.596 | 59 |
| 1733936100 | 231.054 | -4.26 | -1.81 | 231.054 | 231.054 | 231.054 | 335 |
| 1733849700 | 235.311 | 0 | 0.00 | 235.311 | 235.311 | 235.311 | 0 |
| 1733763300 | 235.311 | 0 | 0.00 | 235.311 | 235.311 | 235.311 | 0 |
| 1733504100 | 235.311 | 9.59 | 4.25 | 235.311 | 235.311 | 235.311 | 68 |
| 1733417700 | 225.726 | 0 | 0.00 | 225.726 | 225.726 | 225.726 | 0 |
| 1733331300 | 225.726 | -1.69 | -0.74 | 225.726 | 225.726 | 225.726 | 2 |
| 1733244900 | 227.416 | 0 | 0.00 | 227.416 | 227.416 | 227.416 | 0 |
| 1733158500 | 227.416 | 16.67 | 7.91 | 227.416 | 227.416 | 227.416 | 40 |
| 1732899300 | 210.745 | 0 | 0.00 | 210.745 | 210.745 | 210.745 | 0 |
| 1732812900 | 210.745 | -12.14 | -5.44 | 210.745 | 210.745 | 210.745 | 185 |
| 1732726500 | 222.88 | 7.84 | 3.65 | 222.88 | 222.88 | 222.88 | 164 |
| 1732640100 | 215.038 | 0 | 0.00 | 215.038 | 215.038 | 215.038 | 0 |
| 1732553700 | 215.038 | -1.2 | -0.55 | 215.038 | 215.038 | 215.038 | 4 |
| 1732294500 | 216.235 | 0 | 0.00 | 216.235 | 216.235 | 216.235 | 0 |
| 1732208100 | 216.235 | 5.72 | 2.72 | 216.235 | 216.235 | 216.235 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
