Exchange Traded Fund (CSEMAS)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719330900 | 165.46 | -0.3 | -0.18 | 165.5 | 166.03 | 165.46 | 1406 |
| 1719244500 | 165.76 | -0.92 | -0.55 | 165.56 | 166.18 | 165.56 | 418 |
| 1718985300 | 166.68 | -0.29 | -0.17 | 167.03 | 167.03 | 166.44 | 1129 |
| 1718898900 | 166.97 | -0.8 | -0.48 | 168.18 | 168.26 | 166.97 | 779 |
| 1718812500 | 167.77 | 1.45 | 0.87 | 168.3 | 168.33 | 167.54 | 915 |
| 1718726100 | 166.32 | 1.39 | 0.84 | 165.6 | 166.43 | 165.47 | 1316 |
| 1718639700 | 164.93 | 0.28 | 0.17 | 165.32 | 165.86 | 164.8 | 1121 |
| 1718380500 | 164.65 | 1.05 | 0.64 | 164.78 | 165.28 | 164.54 | 2116 |
| 1718294100 | 163.6 | 0.19 | 0.12 | 163.59 | 164 | 163.26 | 917 |
| 1718207700 | 163.41 | 1.48 | 0.91 | 163.16 | 163.41999 | 162.47999 | 2519 |
| 1718121300 | 161.93 | -0.77 | -0.47 | 162.38 | 162.47999 | 161.76 | 811 |
| 1718034900 | 162.69999 | 1.33 | 0.82 | 161.81 | 162.69999 | 161.74 | 2075 |
| 1717775700 | 161.37 | 0.46 | 0.29 | 161.13999 | 161.46 | 160.54 | 1923 |
| 1717689300 | 160.91 | 0.99 | 0.62 | 160.88999 | 161.35 | 160.47999 | 5151 |
| 1717602900 | 159.91999 | 2.82 | 1.80 | 158.26 | 159.91999 | 158.26 | 591 |
| 1717516500 | 157.1 | -2.22 | -1.39 | 156.02 | 157.21 | 155.77 | 664 |
| 1717430100 | 159.32 | 2.23 | 1.42 | 160.33 | 160.71 | 159.19999 | 1134 |
| 1717170900 | 157.09 | -1.93 | -1.21 | 157.63 | 157.85 | 156.54 | 1167 |
| 1717084500 | 159.02 | -0.89 | -0.56 | 158.66999 | 159.25 | 158.59 | 2037 |
| 1716998100 | 159.91 | -2.29 | -1.41 | 160.51 | 160.51 | 159.74 | 735 |
| 1716911700 | 162.19999 | -0.8 | -0.49 | 162.77 | 162.77 | 162.15 | 653 |
| 1716825300 | 163 | 1.11 | 0.69 | 163.44999 | 163.44999 | 162.8 | 1014 |
| 1716566100 | 161.88999 | -0.61 | -0.38 | 161.54 | 162.27 | 161.52 | 1294 |
| 1716479700 | 162.5 | 0.9 | 0.56 | 162.12 | 163.16 | 161.43 | 2521 |
| 1716393300 | 161.6 | 0.34 | 0.21 | 161.72 | 162.19 | 161.5 | 627 |
| 1716306900 | 161.26 | -1.11 | -0.68 | 161.24 | 161.3 | 160.63999 | 1152 |
| 1716220500 | 162.37 | -0.53 | -0.33 | 162.02 | 162.63999 | 161.97999 | 2206 |
| 1715961300 | 162.9 | 0.81 | 0.50 | 162.03 | 162.9 | 161.87 | 835 |
| 1715874900 | 162.09 | 0.86 | 0.53 | 161.22999 | 162.09 | 160.97 | 2323 |
| 1715788500 | 161.22999 | 1.41 | 0.88 | 160.5 | 161.22999 | 160.22 | 1363 |
| 1715702100 | 159.82 | 0.11 | 0.07 | 159.63999 | 159.96 | 159.3 | 1823 |
| 1715615700 | 159.71 | 1.1 | 0.69 | 159 | 159.71 | 158.77 | 528 |
| 1715356500 | 158.61 | 1.15 | 0.73 | 158.49 | 158.87 | 158.05 | 800 |
| 1715270100 | 157.46 | 0.05 | 0.03 | 157.38 | 157.63 | 157.21 | 425 |
| 1715183700 | 157.41 | 0.09 | 0.06 | 157.41 | 157.51 | 156.66999 | 1024 |
| 1715097300 | 157.32 | -0.75 | -0.47 | 157.43 | 157.44999 | 157.1 | 936 |
| 1715010900 | 158.07 | 0.57 | 0.36 | 157.72 | 158.38999 | 157.72 | 1207 |
| 1714751700 | 157.5 | 0.78 | 0.50 | 156.97 | 157.5 | 156.61 | 742 |
| 1714665300 | 156.72 | 2.59 | 1.68 | 155.8 | 156.72 | 155.56 | 1221 |
| 1714492500 | 154.13 | -1.01 | -0.65 | 155.3 | 155.3 | 154.04 | 4240 |
| 1714406100 | 155.13999 | 0.84 | 0.54 | 155.08 | 155.35 | 154.74 | 9080 |
| 1714146900 | 154.3 | 2.81 | 1.85 | 153.9 | 154.3 | 153.49 | 1315 |
| 1714060500 | 151.49 | -0.75 | -0.49 | 151.74 | 152.13 | 151.06 | 2708 |
| 1713974100 | 152.24 | 1.33 | 0.88 | 152.93 | 153.01 | 152.22999 | 2035 |
| 1713887700 | 150.91 | 1.57 | 1.05 | 150.72 | 150.91 | 150.4 | 1961 |
| 1713801300 | 149.34 | 0.84 | 0.57 | 149.5 | 149.83 | 149.27 | 5389 |
| 1713542100 | 148.5 | -1.95 | -1.30 | 148.08 | 148.69999 | 148 | 4817 |
| 1713455700 | 150.44999 | 1.16 | 0.78 | 150.91 | 150.91 | 149.55 | 3671 |
| 1713369300 | 149.29 | -0.41 | -0.27 | 150.25 | 150.47 | 149.29 | 747 |
| 1713282900 | 149.69999 | -2.67 | -1.75 | 150.15 | 150.15 | 149.37 | 1442 |
| 1713196500 | 152.37 | -0.35 | -0.23 | 153.03 | 153.1 | 152.31 | 842 |
| 1712937300 | 152.72 | -1.78 | -1.15 | 154.8 | 154.8 | 152.72 | 2534 |
| 1712850900 | 154.5 | 0.92 | 0.60 | 155.31 | 155.31 | 154.46 | 488 |
| 1712764500 | 153.58 | -0.12 | -0.08 | 155 | 155.19999 | 153.58 | 669 |
| 1712678100 | 153.69999 | 0.31 | 0.20 | 153.74 | 153.74 | 153.26 | 537 |
| 1712591700 | 153.38999 | 1.04 | 0.68 | 152.59 | 153.41 | 152.59 | 399 |
| 1712332500 | 152.35 | -1.31 | -0.85 | 152.01 | 152.57 | 151.94999 | 3714 |
| 1712246100 | 153.66 | 0.54 | 0.35 | 153.25 | 153.94 | 153.16999 | 421 |
| 1712159700 | 153.12 | -0.96 | -0.62 | 153.33 | 153.33 | 152.87 | 1086 |
| 1712073300 | 154.08 | 1.31 | 0.86 | 155.29 | 155.43 | 154 | 1098 |
| 1711644900 | 152.77 | 1.6 | 1.06 | 152.44999 | 152.82 | 151.88 | 775 |
| 1711558500 | 151.16999 | -0.35 | -0.23 | 151.03 | 151.43 | 151.03 | 1318 |
| 1711472100 | 151.52 | 0.37 | 0.24 | 151.82 | 152.09 | 151.26 | 1824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
