Exchange Traded Fund (CSSX5E)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736182500 | 184.64 | 3.88 | 2.15 | 181.76 | 184.64 | 181.6 | 3420 |
| 1735923300 | 180.76 | -1.42 | -0.78 | 182.12 | 182.12 | 180.7 | 2209 |
| 1735836900 | 182.18 | 2 | 1.11 | 182.06 | 183 | 179.58 | 42876 |
| 1735577700 | 180.18 | -0.92 | -0.51 | 180.78 | 181.72 | 179.98 | 1778 |
| 1735318500 | 181.1 | 1.44 | 0.80 | 179.6 | 181.46 | 179.6 | 7664 |
| 1734972900 | 179.66 | -0.76 | -0.42 | 179.66 | 179.96 | 179.06 | 1592 |
| 1734713700 | 180.42 | -0.58 | -0.32 | 179.7 | 180.42 | 178.04 | 9143 |
| 1734627300 | 181 | -2.82 | -1.53 | 181.24 | 181.98 | 180.58 | 11105 |
| 1734540900 | 183.82 | 0.68 | 0.37 | 183.3 | 184.2 | 183.3 | 1951 |
| 1734454500 | 183.14 | -0.28 | -0.15 | 182.66 | 184.06 | 182.54 | 1463 |
| 1734368100 | 183.42 | -0.18 | -0.10 | 183.4 | 183.74 | 183.1 | 15694 |
| 1734108900 | 183.6 | -0.44 | -0.24 | 183.86 | 184.9 | 183.6 | 1789 |
| 1734022500 | 184.04 | 0.3 | 0.16 | 184.3 | 184.3 | 183.64 | 13788 |
| 1733936100 | 183.74 | 0 | 0.00 | 183.32 | 183.9 | 183.2 | 3062 |
| 1733849700 | 183.74 | -1.36 | -0.73 | 184.12 | 184.32 | 183.74 | 4445 |
| 1733763300 | 185.1 | 0.88 | 0.48 | 185.2 | 185.3 | 184.28 | 2764 |
| 1733504100 | 184.22 | 0.92 | 0.50 | 183.18 | 184.64 | 183.18 | 2968 |
| 1733417700 | 183.3 | 1.22 | 0.67 | 182.26 | 183.3 | 182.26 | 2940 |
| 1733331300 | 182.08 | 1.56 | 0.86 | 181.38 | 182.5 | 181.38 | 3743 |
| 1733244900 | 180.52 | 2.2 | 1.23 | 180.44 | 181.64 | 180 | 2491 |
| 1733158500 | 178.32 | 0.2 | 0.11 | 176.7 | 179.68 | 176.68 | 7829 |
| 1732899300 | 178.12 | 1.82 | 1.03 | 175.86 | 178.12 | 175.8 | 2175 |
| 1732812900 | 176.3 | 1.14 | 0.65 | 176.54 | 176.94 | 176 | 12695 |
| 1732726500 | 175.16 | -1.16 | -0.66 | 175.48 | 175.52 | 174.32 | 3206 |
| 1732640100 | 176.32 | -1.48 | -0.83 | 176.42 | 177.38 | 175.98 | 3019 |
| 1732553700 | 177.8 | 0.72 | 0.41 | 178.8 | 178.8 | 177.38 | 6510 |
| 1732294500 | 177.08 | 1.06 | 0.60 | 177.02 | 177.44 | 175.28 | 21495 |
| 1732208100 | 176.02 | 0.82 | 0.47 | 175.26 | 176.16 | 173.88 | 9362 |
| 1732121700 | 175.2 | -0.46 | -0.26 | 176.96 | 177.02 | 174.88 | 1491 |
| 1732035300 | 175.66 | -1.54 | -0.87 | 177.78 | 177.78 | 174.12 | 3465 |
| 1731948900 | 177.2 | -0.12 | -0.07 | 177.26 | 177.34 | 176.2 | 3250 |
| 1731689700 | 177.32 | -1.38 | -0.77 | 177.38 | 178.52 | 177.14 | 7957 |
| 1731603300 | 178.7 | 3.66 | 2.09 | 176.08 | 178.8 | 176.08 | 6563 |
| 1731516900 | 175.04 | -0.7 | -0.40 | 174.92 | 176.04 | 173.92 | 6051 |
| 1731430500 | 175.74 | -3.9 | -2.17 | 177.78 | 178.22 | 175.44 | 12923 |
| 1731344100 | 179.64 | 1.86 | 1.05 | 179.74 | 180.4 | 179.4 | 11291 |
| 1731084900 | 177.78 | -1.72 | -0.96 | 179.62 | 179.62 | 177.3 | 4032 |
| 1730998500 | 179.5 | 2.08 | 1.17 | 177.82 | 180.02 | 177.82 | 11281 |
| 1730912100 | 177.42 | -2.76 | -1.53 | 181.08 | 182.92 | 177.16 | 10985 |
| 1730825700 | 180.18 | 0.32 | 0.18 | 179.82 | 180.32 | 179.38 | 2275 |
| 1730739300 | 179.86 | -0.86 | -0.48 | 180.36 | 180.78 | 179.66 | 5045 |
| 1730480100 | 180.72 | 2.44 | 1.37 | 178.74 | 180.76 | 178.74 | 2731 |
| 1730393700 | 178.28 | -2.36 | -1.31 | 179.2 | 179.5 | 177.7 | 1997 |
| 1730307300 | 180.64 | -2.32 | -1.27 | 182.18 | 182.18 | 179.94 | 4872 |
| 1730220900 | 182.96 | -0.72 | -0.39 | 184.46 | 184.66 | 182.94 | 1968 |
| 1730134500 | 183.68 | 1.1 | 0.60 | 183.56 | 184.08 | 182.44 | 2609 |
| 1729871700 | 182.58 | 0.16 | 0.09 | 182.08 | 182.94 | 181.62 | 6968 |
| 1729785300 | 182.42 | 0.54 | 0.30 | 182.54 | 183.5 | 182.42 | 27138 |
| 1729698900 | 181.88 | -0.6 | -0.33 | 182.34 | 182.48 | 181.5 | 1003 |
| 1729612500 | 182.48 | -0.08 | -0.04 | 182.86 | 183.12 | 181.4 | 3327 |
| 1729526100 | 182.56 | -1.46 | -0.79 | 183.82 | 184.2 | 182.44 | 3781 |
| 1729266900 | 184.02 | 1.28 | 0.70 | 182.88 | 184.04 | 182.88 | 3582 |
| 1729180500 | 182.74 | 1.3 | 0.72 | 182.1 | 183.18 | 182.1 | 5286 |
| 1729094100 | 181.44 | -1.56 | -0.85 | 181.18 | 181.78 | 181.18 | 2388 |
| 1729007700 | 183 | -3.1 | -1.67 | 186.6 | 186.6 | 183 | 5771 |
| 1728921300 | 186.1 | 1.5 | 0.81 | 184.94 | 186.18 | 184.74 | 18845 |
| 1728662100 | 184.6 | 0.86 | 0.47 | 183.64 | 184.92 | 183.24 | 2385 |
| 1728575700 | 183.74 | -0.34 | -0.18 | 183.98 | 184 | 182.92 | 6420 |
| 1728489300 | 184.08 | 1.16 | 0.63 | 182.48 | 184.08 | 182.48 | 2034 |
| 1728402900 | 182.92 | -0.6 | -0.33 | 181.62 | 183.04 | 181.5 | 3390 |
| 1728316500 | 183.52 | 0.56 | 0.31 | 183.5 | 183.76 | 182.3 | 9043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
