Esi SPA (ESIGM)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 51.3043478261 | 1.15 | 1.74 | 1.15 | 47880 | 1.45432331 | DE |
| 4 | 0.55 | 46.218487395 | 1.19 | 1.74 | 1.15 | 20321 | 1.35680653 | DE |
| 12 | 0.405 | 30.3370786517 | 1.335 | 1.74 | 1.15 | 18113 | 1.37705856 | DE |
| 26 | 0.21 | 13.7254901961 | 1.53 | 1.74 | 1.15 | 16868 | 1.39140062 | DE |
| 52 | -0.24 | -12.1212121212 | 1.98 | 3 | 1.15 | 23808 | 1.95098396 | DE |
| 156 | -1.84 | -51.3966480447 | 3.58 | 4.14 | 1.02 | 19744 | 2.33973405 | DE |
| 260 | -1.41 | -44.7619047619 | 3.15 | 5 | 1.02 | 25321 | 2.85617123 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733936100 | 1.56 | 0.16 | 11.43 | 1.455 | 1.7 | 1.455 | 121500 |
| 1733849700 | 1.4 | 0.12 | 9.37 | 1.275 | 1.4 | 1.275 | 72000 |
| 1733763300 | 1.28 | 0.09 | 7.56 | 1.205 | 1.3 | 1.205 | 36000 |
| 1733504100 | 1.19 | 0.04 | 3.48 | 1.19 | 1.19 | 1.185 | 9000 |
| 1733417700 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 900 |
| 1733331300 | 1.15 | -0.04 | -3.36 | 1.17 | 1.17 | 1.15 | 5400 |
| 1733244900 | 1.19 | 0.02 | 1.71 | 1.185 | 1.19 | 1.185 | 3600 |
| 1733158500 | 1.17 | -0.01 | -0.43 | 1.17 | 1.17 | 1.17 | 900 |
| 1732899300 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.155 | 38700 |
| 1732812900 | 1.2 | -0.04 | -2.83 | 1.2 | 1.2 | 1.2 | 1800 |
| 1732726500 | 1.235 | 0 | 0.00 | 1.235 | 1.235 | 1.235 | 0 |
| 1732640100 | 1.235 | 0.03 | 2.49 | 1.225 | 1.235 | 1.225 | 6300 |
| 1732553700 | 1.205 | -0.03 | -2.03 | 1.2 | 1.205 | 1.2 | 4500 |
| 1732294500 | 1.23 | 0.02 | 1.65 | 1.225 | 1.23 | 1.225 | 1800 |
| 1732208100 | 1.21 | 0 | 0.41 | 1.215 | 1.215 | 1.18 | 6300 |
| 1732121700 | 1.205 | 0.03 | 2.55 | 1.18 | 1.205 | 1.16 | 15300 |
| 1732035300 | 1.175 | -0.04 | -2.89 | 1.2 | 1.2 | 1.175 | 2700 |
| 1731948900 | 1.21 | 0 | 0.41 | 1.21 | 1.235 | 1.21 | 4500 |
| 1731689700 | 1.205 | -0.03 | -2.03 | 1.2 | 1.22 | 1.15 | 44100 |
| 1731603300 | 1.23 | 0.01 | 1.23 | 1.19 | 1.23 | 1.19 | 10800 |
| 1731516900 | 1.215 | -0.06 | -4.71 | 1.24 | 1.27 | 1.18 | 49500 |
| 1731430500 | 1.275 | 0.01 | 1.19 | 1.235 | 1.28 | 1.23 | 17100 |
| 1731344100 | 1.26 | -0.07 | -4.91 | 1.33 | 1.33 | 1.225 | 64800 |
| 1731084900 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 0 |
| 1730998500 | 1.325 | -0.04 | -2.93 | 1.32 | 1.325 | 1.3 | 12600 |
| 1730912100 | 1.365 | 0.07 | 5.00 | 1.31 | 1.375 | 1.28 | 38700 |
| 1730825700 | 1.3 | -0.04 | -2.99 | 1.315 | 1.345 | 1.3 | 21600 |
| 1730739300 | 1.34 | 0.02 | 1.13 | 1.31 | 1.34 | 1.31 | 9000 |
| 1730480100 | 1.325 | -0.02 | -1.49 | 1.355 | 1.355 | 1.325 | 1800 |
| 1730393700 | 1.345 | -0.01 | -0.37 | 1.325 | 1.355 | 1.315 | 16200 |
| 1730307300 | 1.35 | -0.03 | -2.17 | 1.365 | 1.37 | 1.35 | 7200 |
| 1730220900 | 1.3799999 | 0 | 0.00 | 1.355 | 1.3799999 | 1.335 | 12600 |
| 1730134500 | 1.3799999 | 0 | 0.36 | 1.395 | 1.395 | 1.3799999 | 1800 |
| 1729871700 | 1.375 | 0 | 0.36 | 1.375 | 1.395 | 1.335 | 32400 |
| 1729785300 | 1.37 | -0.02 | -1.44 | 1.375 | 1.375 | 1.33 | 27000 |
| 1729698900 | 1.3899999 | -0.04 | -2.46 | 1.415 | 1.43 | 1.375 | 16200 |
| 1729612500 | 1.425 | -0.06 | -4.04 | 1.455 | 1.455 | 1.3899999 | 15300 |
| 1729526100 | 1.485 | -0.06 | -3.88 | 1.5149999 | 1.56 | 1.48 | 15300 |
| 1729266900 | 1.545 | 0.01 | 0.98 | 1.545 | 1.545 | 1.545 | 900 |
| 1729180500 | 1.53 | 0.03 | 1.66 | 1.5 | 1.53 | 1.49 | 7200 |
| 1729094100 | 1.5049999 | 0.04 | 3.08 | 1.49 | 1.54 | 1.49 | 4500 |
| 1729007700 | 1.46 | -0.04 | -2.67 | 1.5 | 1.545 | 1.46 | 4500 |
| 1728921300 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1728662100 | 1.5 | 0.03 | 2.04 | 1.475 | 1.5 | 1.475 | 3600 |
| 1728575700 | 1.47 | 0.09 | 6.52 | 1.395 | 1.47 | 1.375 | 23400 |
| 1728489300 | 1.3799999 | -0.03 | -1.78 | 1.425 | 1.43 | 1.3799999 | 5400 |
| 1728402900 | 1.405 | -0.06 | -3.77 | 1.405 | 1.405 | 1.3899999 | 4500 |
| 1728316500 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1728057300 | 1.46 | 0.01 | 0.69 | 1.445 | 1.46 | 1.41 | 10800 |
| 1727970900 | 1.45 | -0.08 | -5.23 | 1.495 | 1.495 | 1.45 | 4500 |
| 1727884500 | 1.53 | -0.03 | -1.61 | 1.53 | 1.53 | 1.475 | 4500 |
| 1727798100 | 1.555 | -0.03 | -1.58 | 1.54 | 1.555 | 1.51 | 9900 |
| 1727711700 | 1.58 | 0.03 | 1.94 | 1.615 | 1.615 | 1.55 | 9900 |
| 1727452500 | 1.55 | 0.05 | 3.33 | 1.53 | 1.6 | 1.53 | 39600 |
| 1727366100 | 1.5 | 0 | 0.33 | 1.555 | 1.6 | 1.455 | 45000 |
| 1727279700 | 1.495 | 0.12 | 8.33 | 1.385 | 1.495 | 1.365 | 37800 |
| 1727193300 | 1.3799999 | 0.06 | 4.55 | 1.33 | 1.3799999 | 1.31 | 17100 |
| 1727106900 | 1.32 | -0.03 | -2.22 | 1.335 | 1.335 | 1.32 | 3600 |
| 1726847700 | 1.35 | -0.02 | -1.46 | 1.405 | 1.405 | 1.35 | 18900 |
| 1726761300 | 1.37 | 0.04 | 2.62 | 1.335 | 1.4 | 1.335 | 13500 |
| 1726674900 | 1.335 | -0.03 | -1.84 | 1.315 | 1.335 | 1.3 | 4500 |
| 1726588500 | 1.36 | 0.11 | 8.37 | 1.2549999 | 1.36 | 1.2549999 | 33300 |
| 1726502100 | 1.2549999 | -0.05 | -3.46 | 1.3 | 1.3 | 1.2549999 | 9000 |
| 1726242900 | 1.3 | 0.04 | 2.77 | 1.275 | 1.315 | 1.275 | 7200 |
| 1726156500 | 1.2649999 | -0.02 | -1.17 | 1.27 | 1.27 | 1.2649999 | 1800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
