Esi SPA (ESIGM)
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 | 0.01 | 0.743494423792 | 1.345 | 1.4 | 1.3 | 7800 | 1.34557692 | DE |
| 4 | -0.19 | -12.2977346278 | 1.545 | 1.545 | 1.3 | 9060 | 1.39049669 | DE |
| 12 | -0.41 | -23.2294617564 | 1.765 | 1.8 | 1.3 | 11952 | 1.56881777 | DE |
| 26 | -1.115 | -45.1417004049 | 2.47 | 2.85 | 1.3 | 19597 | 2.03157348 | DE |
| 52 | -0.615 | -31.2182741117 | 1.97 | 3 | 1.02 | 27174 | 2.0002914 | DE |
| 156 | -1.905 | -58.4355828221 | 3.26 | 4.75 | 1.02 | 22552 | 2.81600229 | DE |
| 260 | -1.795 | -56.9841269841 | 3.15 | 5 | 1.02 | 26202 | 2.96392812 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 1.34 | 0.04 | 3.08 | 1.325 | 1.3799999 | 1.325 | 9900 |
| 1721922900 | 1.3 | -0.07 | -4.76 | 1.35 | 1.35 | 1.3 | 9900 |
| 1721836500 | 1.365 | 0 | 0.00 | 1.365 | 1.365 | 1.365 | 0 |
| 1721750100 | 1.365 | -0.04 | -2.50 | 1.355 | 1.375 | 1.355 | 8100 |
| 1721663700 | 1.4 | 0.06 | 4.48 | 1.345 | 1.4 | 1.345 | 5400 |
| 1721404500 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1721318100 | 1.34 | 0.01 | 0.37 | 1.335 | 1.34 | 1.335 | 1800 |
| 1721231700 | 1.335 | 0.03 | 2.30 | 1.305 | 1.335 | 1.3 | 6300 |
| 1721145300 | 1.305 | 0 | 0.00 | 1.305 | 1.305 | 1.305 | 0 |
| 1721058900 | 1.305 | 0 | 0.00 | 1.305 | 1.305 | 1.305 | 900 |
| 1720799700 | 1.305 | -0.05 | -3.33 | 1.305 | 1.305 | 1.305 | 1800 |
| 1720713300 | 1.35 | -0.05 | -3.57 | 1.375 | 1.415 | 1.33 | 34200 |
| 1720626900 | 1.4 | -0.03 | -2.10 | 1.44 | 1.44 | 1.385 | 29700 |
| 1720540500 | 1.43 | -0.02 | -1.38 | 1.44 | 1.44 | 1.43 | 2700 |
| 1720454100 | 1.45 | -0.05 | -3.01 | 1.475 | 1.475 | 1.45 | 20700 |
| 1720194900 | 1.495 | 0 | 0.00 | 1.495 | 1.495 | 1.495 | 900 |
| 1720108500 | 1.495 | 0.03 | 1.70 | 1.495 | 1.495 | 1.495 | 2700 |
| 1720022100 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1719935700 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1719849300 | 1.47 | -0.04 | -2.33 | 1.49 | 1.49 | 1.47 | 3600 |
| 1719590100 | 1.5049999 | 0.01 | 1.01 | 1.545 | 1.545 | 1.47 | 7200 |
| 1719503700 | 1.49 | -0.07 | -4.18 | 1.52 | 1.52 | 1.49 | 6300 |
| 1719417300 | 1.555 | -0.02 | -1.27 | 1.565 | 1.565 | 1.555 | 3600 |
| 1719330900 | 1.575 | -0.04 | -2.17 | 1.6 | 1.6 | 1.5 | 23400 |
| 1719244500 | 1.61 | 0.04 | 2.22 | 1.555 | 1.61 | 1.555 | 10800 |
| 1718985300 | 1.575 | 0.11 | 7.14 | 1.46 | 1.71 | 1.46 | 66600 |
| 1718898900 | 1.47 | -0.05 | -2.97 | 1.495 | 1.5 | 1.445 | 20700 |
| 1718812500 | 1.5149999 | -0.03 | -1.62 | 1.52 | 1.52 | 1.5149999 | 2700 |
| 1718726100 | 1.54 | -0.01 | -0.32 | 1.545 | 1.545 | 1.54 | 2700 |
| 1718639700 | 1.545 | -0.04 | -2.22 | 1.545 | 1.545 | 1.545 | 900 |
| 1718380500 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1718294100 | 1.58 | -0.01 | -0.32 | 1.59 | 1.59 | 1.58 | 4500 |
| 1718207700 | 1.585 | 0.01 | 0.96 | 1.53 | 1.585 | 1.48 | 13500 |
| 1718121300 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1718034900 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1717775700 | 1.57 | 0.04 | 2.61 | 1.51 | 1.605 | 1.51 | 13500 |
| 1717689300 | 1.53 | -0.03 | -1.61 | 1.51 | 1.55 | 1.5049999 | 5400 |
| 1717602900 | 1.555 | 0 | 0.32 | 1.51 | 1.555 | 1.51 | 8100 |
| 1717516500 | 1.55 | -0.02 | -1.27 | 1.56 | 1.56 | 1.54 | 5400 |
| 1717430100 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1717170900 | 1.57 | 0.02 | 0.96 | 1.565 | 1.57 | 1.565 | 2700 |
| 1717084500 | 1.555 | -0.03 | -1.58 | 1.57 | 1.57 | 1.5149999 | 13500 |
| 1716998100 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 900 |
| 1716911700 | 1.58 | -0.01 | -0.63 | 1.59 | 1.6 | 1.58 | 12600 |
| 1716825300 | 1.59 | 0 | 0.00 | 1.595 | 1.6 | 1.59 | 3600 |
| 1716566100 | 1.59 | -0.06 | -3.34 | 1.605 | 1.605 | 1.59 | 3600 |
| 1716479700 | 1.645 | 0.01 | 0.30 | 1.61 | 1.645 | 1.61 | 2700 |
| 1716393300 | 1.6399999 | 0.03 | 1.86 | 1.625 | 1.65 | 1.625 | 6300 |
| 1716306900 | 1.61 | -0.04 | -2.42 | 1.645 | 1.68 | 1.575 | 10800 |
| 1716220500 | 1.65 | 0.04 | 2.48 | 1.6 | 1.65 | 1.6 | 8100 |
| 1715961300 | 1.61 | -0.08 | -4.73 | 1.66 | 1.66 | 1.6 | 48600 |
| 1715874900 | 1.69 | -0.04 | -2.03 | 1.71 | 1.71 | 1.69 | 7200 |
| 1715788500 | 1.725 | -0.02 | -0.86 | 1.755 | 1.77 | 1.725 | 9000 |
| 1715702100 | 1.74 | 0.07 | 3.88 | 1.68 | 1.75 | 1.68 | 9000 |
| 1715615700 | 1.675 | 0.01 | 0.30 | 1.635 | 1.675 | 1.635 | 4500 |
| 1715356500 | 1.67 | 0.02 | 1.52 | 1.685 | 1.75 | 1.605 | 23400 |
| 1715270100 | 1.645 | -0.1 | -5.73 | 1.71 | 1.71 | 1.635 | 33300 |
| 1715183700 | 1.745 | 0 | 0.00 | 1.745 | 1.745 | 1.745 | 0 |
| 1715097300 | 1.745 | 0.03 | 1.45 | 1.675 | 1.77 | 1.675 | 19800 |
| 1715010900 | 1.72 | -0.04 | -2.27 | 1.715 | 1.72 | 1.655 | 17100 |
| 1714751700 | 1.76 | -0.01 | -0.28 | 1.765 | 1.8 | 1.71 | 36900 |
| 1714665300 | 1.765 | 0.03 | 1.73 | 1.765 | 1.765 | 1.755 | 8100 |
| 1714492500 | 1.735 | 0.01 | 0.58 | 1.75 | 1.75 | 1.72 | 3600 |
| 1714406100 | 1.725 | 0.06 | 3.60 | 1.685 | 1.85 | 1.685 | 63900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
