![0.25% bond Etf](/common/images/company/BIT_COOL.png)
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 |
---|---|---|---|---|---|---|---|
1721058900 | 9.325 | 0.01 | 0.13 | 9.325 | 9.325 | 9.325 | 145 |
1720799700 | 9.313 | 0.01 | 0.14 | 9.313 | 9.313 | 9.313 | 116 |
1720713300 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
1720626900 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
1720540500 | 9.3 | 0.01 | 0.05 | 9.291 | 9.3 | 9.291 | 1734 |
1720454100 | 9.295 | 0.01 | 0.05 | 9.295 | 9.295 | 9.295 | 1144 |
1720194900 | 9.2899999 | 0.02 | 0.25 | 9.2899999 | 9.2899999 | 9.2899999 | 2707 |
1720108500 | 9.267 | 0.01 | 0.13 | 9.269 | 9.269 | 9.267 | 7000 |
1720022100 | 9.255 | 0 | 0.00 | 9.255 | 9.255 | 9.255 | 0 |
1719935700 | 9.255 | 0.01 | 0.15 | 9.24 | 9.255 | 9.24 | 535 |
1719849300 | 9.241 | -0.03 | -0.36 | 9.241 | 9.241 | 9.241 | 1052 |
1719590100 | 9.2739999 | 0 | 0.00 | 9.2739999 | 9.2739999 | 9.2739999 | 0 |
1719503700 | 9.2739999 | 0 | 0.00 | 9.2739999 | 9.2739999 | 9.2739999 | 0 |
1719417300 | 9.2739999 | 0 | 0.00 | 9.2739999 | 9.2739999 | 9.2739999 | 0 |
1719330900 | 9.2739999 | 0.01 | 0.06 | 9.259 | 9.2739999 | 9.259 | 1035 |
1719244500 | 9.268 | 0 | 0.00 | 9.268 | 9.268 | 9.268 | 0 |
1718985300 | 9.268 | 0.03 | 0.27 | 9.268 | 9.268 | 9.268 | 108 |
1718898900 | 9.243 | 0 | 0.00 | 9.243 | 9.243 | 9.243 | 0 |
1718812500 | 9.243 | 0 | 0.00 | 9.243 | 9.243 | 9.243 | 0 |
1718726100 | 9.243 | -0.03 | -0.27 | 9.257 | 9.257 | 9.243 | 20526 |
1718639700 | 9.268 | 0 | 0.00 | 9.268 | 9.268 | 9.268 | 0 |
1718380500 | 9.268 | 0.03 | 0.36 | 9.268 | 9.268 | 9.268 | 1952 |
1718294100 | 9.235 | 0.05 | 0.54 | 9.235 | 9.235 | 9.235 | 5454 |
1718207700 | 9.185 | 0 | 0.00 | 9.185 | 9.185 | 9.185 | 0 |
1718121300 | 9.185 | -0.05 | -0.51 | 9.185 | 9.185 | 9.185 | 1417 |
1718034900 | 9.232 | 0 | 0.00 | 9.232 | 9.232 | 9.232 | 0 |
1717775700 | 9.232 | 0 | 0.00 | 9.232 | 9.232 | 9.232 | 0 |
1717689300 | 9.232 | 0 | 0.00 | 9.232 | 9.232 | 9.232 | 0 |
1717602900 | 9.232 | 0 | 0.00 | 9.232 | 9.232 | 9.232 | 0 |
1717516500 | 9.232 | 0.02 | 0.24 | 9.235 | 9.251 | 9.232 | 6860 |
1717430100 | 9.21 | 0 | 0.00 | 9.21 | 9.21 | 9.21 | 0 |
1717170900 | 9.21 | 0 | 0.00 | 9.21 | 9.21 | 9.21 | 0 |
1717084500 | 9.21 | 0 | 0.00 | 9.21 | 9.21 | 9.21 | 0 |
1716998100 | 9.21 | -0.02 | -0.24 | 9.21 | 9.21 | 9.21 | 2000 |
1716911700 | 9.232 | 0.01 | 0.10 | 9.223 | 9.232 | 9.22 | 2577 |
1716825300 | 9.223 | -0 | -0.04 | 9.223 | 9.223 | 9.223 | 12 |
1716566100 | 9.227 | 0 | 0.00 | 9.227 | 9.227 | 9.227 | 0 |
1716479700 | 9.227 | 0 | 0.00 | 9.227 | 9.227 | 9.227 | 0 |
1716393300 | 9.227 | -0.01 | -0.13 | 9.218 | 9.227 | 9.218 | 245 |
1716306900 | 9.239 | -0.02 | -0.22 | 9.183 | 9.243 | 9.183 | 2776 |
1716220500 | 9.259 | 0 | 0.00 | 9.259 | 9.259 | 9.259 | 0 |
1715961300 | 9.259 | 0 | 0.00 | 9.259 | 9.259 | 9.259 | 0 |
1715874900 | 9.259 | 0.03 | 0.28 | 9.259 | 9.259 | 9.259 | 173 |
1715788500 | 9.233 | -0.01 | -0.06 | 9.232 | 9.233 | 9.232 | 295 |
1715702100 | 9.239 | -0.02 | -0.22 | 9.226 | 9.239 | 9.211 | 4567 |
1715615700 | 9.259 | 0 | 0.00 | 9.259 | 9.259 | 9.259 | 0 |
1715356500 | 9.259 | 0 | 0.00 | 9.259 | 9.259 | 9.259 | 0 |
1715270100 | 9.259 | 0 | 0.00 | 9.259 | 9.259 | 9.259 | 0 |
1715183700 | 9.259 | 0 | 0.00 | 9.259 | 9.259 | 9.259 | 0 |
1715097300 | 9.259 | -0 | -0.04 | 9.246 | 9.259 | 9.246 | 2636 |
1715010900 | 9.263 | 0.02 | 0.16 | 9.249 | 9.263 | 9.249 | 5524 |
1714751700 | 9.248 | 0.05 | 0.53 | 9.207 | 9.248 | 9.207 | 3232 |
1714665300 | 9.199 | 0 | 0.00 | 9.199 | 9.199 | 9.199 | 0 |
1714492500 | 9.199 | 0.02 | 0.19 | 9.199 | 9.199 | 9.199 | 516 |
1714406100 | 9.182 | 0 | 0.00 | 9.182 | 9.182 | 9.182 | 0 |
1714146900 | 9.182 | -0.04 | -0.41 | 9.182 | 9.182 | 9.182 | 2727 |
1714060500 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
1713974100 | 9.22 | 0.01 | 0.12 | 9.207 | 9.22 | 9.207 | 328 |
1713887700 | 9.209 | 0.02 | 0.18 | 9.224 | 9.224 | 9.209 | 2790 |
1713801300 | 9.192 | 0 | 0.00 | 9.192 | 9.192 | 9.192 | 0 |
1713542100 | 9.192 | 0 | 0.00 | 9.192 | 9.192 | 9.192 | 0 |
1713455700 | 9.192 | 0 | 0.00 | 9.192 | 9.192 | 9.192 | 0 |
1713369300 | 9.192 | 0 | 0.00 | 9.192 | 9.192 | 9.192 | 0 |
1713282900 | 9.192 | -0.05 | -0.57 | 9.198 | 9.214 | 9.192 | 2853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.