Exchange Traded Fund (CSMXCP)
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 |
|---|---|---|---|---|---|---|---|
| 1738688100 | 131.94 | -0.46 | -0.35 | 131.97 | 131.97 | 130.19 | 628 |
| 1738601700 | 132.4 | 3.01 | 2.33 | 125.93 | 132.4 | 123.41 | 121 |
| 1738342500 | 129.38999 | -1.88 | -1.43 | 130.75 | 130.76 | 129.24 | 932 |
| 1738256100 | 131.27 | 1.88 | 1.45 | 130.09 | 131.5 | 129.04 | 458 |
| 1738169700 | 129.38999 | 0.07 | 0.05 | 130.24 | 130.47999 | 129.38999 | 411 |
| 1738083300 | 129.32 | 2.31 | 1.82 | 127.85 | 129.44 | 127.85 | 272 |
| 1737996900 | 127.01 | -2.33 | -1.80 | 128.51 | 128.51 | 125.94 | 646 |
| 1737737700 | 129.34 | 0.26 | 0.20 | 129.96 | 130.58 | 129.33 | 1346 |
| 1737651300 | 129.08 | 0.62 | 0.48 | 128.86 | 129.08 | 128.47 | 393 |
| 1737564900 | 128.46 | 2 | 1.58 | 126.29 | 128.46 | 126.29 | 349 |
| 1737478500 | 126.46 | -1.03 | -0.81 | 126.09 | 126.95 | 125.72 | 526 |
| 1737392100 | 127.49 | 0.66 | 0.52 | 126.16 | 127.85 | 125.04 | 3637 |
| 1737132900 | 126.83 | 0.34 | 0.27 | 125.88 | 126.83 | 125.42 | 466 |
| 1737046500 | 126.49 | -1.14 | -0.89 | 126.5 | 126.5 | 126.48 | 726 |
| 1736960100 | 127.63 | -0.92 | -0.72 | 127.82 | 129.19 | 127.63 | 3770 |
| 1736873700 | 128.55 | 3.84 | 3.08 | 126.52 | 128.55 | 126.52 | 3758 |
| 1736787300 | 124.71 | -1.64 | -1.30 | 125.61 | 125.61 | 124.71 | 282 |
| 1736528100 | 126.35 | -2.54 | -1.97 | 126.72 | 126.94 | 125.71 | 283 |
| 1736441700 | 128.88999 | 1.97 | 1.55 | 127 | 128.88999 | 126.39 | 515 |
| 1736355300 | 126.92 | -0.79 | -0.62 | 127.96 | 128.24 | 126.92 | 1231 |
| 1736268900 | 127.71 | 1.38 | 1.09 | 125.94 | 127.71 | 125.83 | 863 |
| 1736182500 | 126.33 | 1.73 | 1.39 | 123.98 | 126.69 | 123.48 | 6218 |
| 1735923300 | 124.6 | -2.64 | -2.07 | 127.09 | 127.09 | 124.6 | 375 |
| 1735836900 | 127.24 | 2.19 | 1.75 | 124.41 | 127.24 | 124.41 | 3989 |
| 1735577700 | 125.05 | -0.93 | -0.74 | 124.8 | 125.05 | 124.18 | 2271 |
| 1735318500 | 125.98 | -0.01 | -0.01 | 125.88 | 126.08 | 125.32 | 822 |
| 1734972900 | 125.99 | 0.68 | 0.54 | 127.63 | 128.28 | 125.99 | 787 |
| 1734713700 | 125.31 | -1.89 | -1.49 | 125.31 | 125.31 | 125.31 | 88 |
| 1734627300 | 127.2 | -1.63 | -1.27 | 127.28 | 128.32 | 126.8 | 687 |
| 1734540900 | 128.83 | -1.19 | -0.92 | 128.69999 | 129.21 | 128.69999 | 1180 |
| 1734454500 | 130.02 | -2.17 | -1.64 | 129.21 | 130.02 | 129.21 | 76 |
| 1734368100 | 132.19 | 1.58 | 1.21 | 132.47 | 132.47 | 132.04 | 65 |
| 1734108900 | 130.61 | 0.94 | 0.72 | 129.09 | 131.27 | 129.09 | 22736 |
| 1734022500 | 129.66999 | -0.06 | -0.05 | 131.66 | 131.66 | 127.66 | 4555 |
| 1733936100 | 129.72999 | -2.49 | -1.88 | 130.27 | 130.65 | 129.4 | 169 |
| 1733849700 | 132.22 | 0.87 | 0.66 | 130.74 | 132.24 | 130.74 | 1412 |
| 1733763300 | 131.35 | 1.47 | 1.13 | 130.19 | 132.05 | 129.85 | 3787 |
| 1733504100 | 129.88 | 0.51 | 0.39 | 129.86 | 130.47 | 129.86 | 378 |
| 1733417700 | 129.37 | 0.97 | 0.76 | 129.11 | 129.53 | 128.54 | 750 |
| 1733331300 | 128.4 | 1.9 | 1.50 | 128.07 | 128.49 | 128.07 | 1550 |
| 1733244900 | 126.5 | 0.7 | 0.56 | 126.1 | 126.5 | 126.1 | 22 |
| 1733158500 | 125.8 | 1.3 | 1.04 | 124.55 | 125.99 | 123.99 | 714 |
| 1732899300 | 124.5 | 0.03 | 0.02 | 124.28 | 124.52 | 124.28 | 214 |
| 1732812900 | 124.47 | 1.68 | 1.37 | 125.86 | 126.22 | 124.47 | 1648 |
| 1732726500 | 122.79 | -0.35 | -0.28 | 123.35 | 123.35 | 121.76 | 6821 |
| 1732640100 | 123.14 | -4.28 | -3.36 | 123.98 | 124.7 | 123.14 | 1495 |
| 1732553700 | 127.42 | 0.93 | 0.74 | 126.87 | 127.42 | 126.55 | 1346 |
| 1732294500 | 126.49 | -0.84 | -0.66 | 126.62 | 126.89 | 126.49 | 663 |
| 1732208100 | 127.33 | 0.85 | 0.67 | 125.99 | 127.33 | 125.56 | 149 |
| 1732121700 | 126.48 | 0.27 | 0.21 | 127.38 | 127.38 | 126.39 | 182 |
| 1732035300 | 126.21 | -0.65 | -0.51 | 125.81 | 126.21 | 125.7 | 51 |
| 1731948900 | 126.86 | 0.26 | 0.21 | 126.07 | 127 | 125.91 | 212 |
| 1731689700 | 126.6 | 0.95 | 0.76 | 125.79 | 126.86 | 125.79 | 3813 |
| 1731603300 | 125.65 | 0.62 | 0.50 | 126.56 | 126.56 | 125.65 | 154 |
| 1731516900 | 125.03 | -2.38 | -1.87 | 126.28 | 126.61 | 125.03 | 165 |
| 1731430500 | 127.41 | -0.7 | -0.55 | 127.27 | 127.52 | 126.77 | 220 |
| 1731344100 | 128.11 | -1.46 | -1.13 | 128.11 | 128.11 | 128.11 | 5 |
| 1731084900 | 129.57 | -1.09 | -0.83 | 131.88999 | 131.88999 | 129.57 | 1542 |
| 1730998500 | 130.66 | 4.47 | 3.54 | 128.88 | 130.66 | 128.88 | 518 |
| 1730912100 | 126.19 | 2.07 | 1.67 | 121.9 | 126.19 | 119.3 | 538 |
| 1730825700 | 124.12 | -1.33 | -1.06 | 125.45 | 125.73 | 124.12 | 292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
