Vontobel Financial Products GmbH (F33023)
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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718898900 | 1.9 | 0.29 | 17.65 | 1.615 | 2.085 | 1.615 | 300 |
| 1718812500 | 1.615 | -0.02 | -0.92 | 1.61 | 1.615 | 1.61 | 0 |
| 1718726100 | 1.6299999 | 0.04 | 2.52 | 1.62 | 1.72 | 1.449 | 19000 |
| 1718639700 | 1.59 | 0.13 | 9.20 | 1.6 | 1.665 | 1.482 | 0 |
| 1718380500 | 1.456 | -0.17 | -10.67 | 1.525 | 1.61 | 1.414 | 0 |
| 1718294100 | 1.6299999 | 0.36 | 28.55 | 1.525 | 1.75 | 1.525 | 19300 |
| 1718207700 | 1.268 | -0.13 | -9.10 | 1.292 | 1.304 | 1.1299999 | 13000 |
| 1718121300 | 1.395 | -0.06 | -4.06 | 1.431 | 1.53 | 1.304 | 0 |
| 1718034900 | 1.454 | -0.11 | -7.09 | 1.57 | 1.6399999 | 1.303 | 7800 |
| 1717775700 | 1.565 | -0.6 | -27.71 | 2.09 | 2.09 | 1.53 | 0 |
| 1717689300 | 2.165 | 0.2 | 10.18 | 2.015 | 2.455 | 2.015 | 10000 |
| 1717602900 | 1.965 | -0.07 | -3.44 | 1.94 | 2.045 | 1.675 | 5150 |
| 1717516500 | 2.035 | 0.39 | 23.71 | 1.725 | 2.095 | 1.61 | 15300 |
| 1717430100 | 1.645 | 0.2 | 13.60 | 1.469 | 1.855 | 1.469 | 20000 |
| 1717170900 | 1.448 | -0.79 | -35.21 | 2.325 | 2.555 | 1.433 | 20600 |
| 1717084500 | 2.235 | -0.24 | -9.70 | 2.085 | 2.395 | 1.815 | 19300 |
| 1716998100 | 2.475 | 0.43 | 20.73 | 2.065 | 2.475 | 1.98 | 250 |
| 1716911700 | 2.05 | 0.54 | 35.31 | 1.51 | 2.08 | 1.51 | 50000 |
| 1716825300 | 1.5149999 | 0.03 | 1.81 | 1.525 | 1.525 | 1.5149999 | 0 |
| 1716566100 | 1.488 | -0.01 | -0.80 | 1.407 | 1.5149999 | 1.306 | 2000 |
| 1716479700 | 1.5 | -0.08 | -4.76 | 1.655 | 1.66 | 1.244 | 50250 |
| 1716393300 | 1.575 | 0.05 | 3.62 | 1.545 | 1.675 | 1.5 | 0 |
| 1716306900 | 1.52 | 0.44 | 40.61 | 1.11 | 1.555 | 1.096 | 3200 |
| 1716220500 | 1.081 | 0.07 | 6.50 | 1.054 | 1.1339999 | 0.991 | 97990 |
| 1715961300 | 1.0149999 | 0.15 | 18.02 | 0.83 | 1.02 | 0.829 | 5000 |
| 1715874900 | 0.86 | -0.059 | -6.42 | 0.868 | 0.91 | 0.84 | 0 |
| 1715788500 | 0.919 | 0.085 | 10.19 | 0.928 | 0.979 | 0.802 | 26600 |
| 1715702100 | 0.834 | -0.005 | -0.60 | 0.79 | 0.872 | 0.711 | 0 |
| 1715615700 | 0.839 | -0.167 | -16.60 | 0.946 | 1.07 | 0.839 | 0 |
| 1715356500 | 1.006 | 0.07 | 7.82 | 0.929 | 1.031 | 0.894 | 9000 |
| 1715270100 | 0.933 | 0.102 | 12.27 | 0.888 | 0.997 | 0.886 | 260 |
| 1715183700 | 0.831 | 0.0140001 | 1.71 | 0.83 | 0.868 | 0.794 | 370 |
| 1715097300 | 0.8169999 | -0.014 | -1.68 | 0.855 | 0.855 | 0.717 | 20687 |
| 1715010900 | 0.831 | -0.215 | -20.55 | 0.988 | 1.012 | 0.831 | 27217 |
| 1714751700 | 1.046 | -0.14 | -12.03 | 1.224 | 1.301 | 0.998 | 40590 |
| 1714665300 | 1.189 | -1.08 | -47.51 | 1.745 | 1.775 | 1.162 | 0 |
| 1714492500 | 2.265 | -0.45 | -16.42 | 2.765 | 2.765 | 2.18 | 0 |
| 1714406100 | 2.71 | 0.21 | 8.40 | 2.43 | 2.83 | 2.425 | 500 |
| 1714146900 | 2.5 | -0.42 | -14.38 | 2.6549999 | 2.7 | 2.27 | 0 |
| 1714060500 | 2.92 | 0.23 | 8.55 | 2.7799999 | 3.13 | 2.73 | 15 |
| 1713974100 | 2.69 | 0.4 | 17.21 | 2.355 | 2.735 | 2.2599999 | 0 |
| 1713887700 | 2.295 | -0.62 | -21.13 | 2.99 | 3 | 2.235 | 0 |
| 1713801300 | 2.91 | -0.32 | -9.91 | 3.22 | 3.5 | 2.515 | 500 |
| 1713542100 | 3.23 | -0.19 | -5.56 | 3.36 | 3.94 | 3.09 | 1000 |
| 1713455700 | 3.42 | -0.92 | -21.20 | 4.7699999 | 4.95 | 3.21 | 1000 |
| 1713369300 | 4.34 | 1.06 | 32.32 | 3.32 | 4.34 | 3.19 | 1000 |
| 1713282900 | 3.2799999 | 0.25 | 8.25 | 3.34 | 3.58 | 3.04 | 1150 |
| 1713196500 | 3.0299999 | -0.02 | -0.66 | 2.315 | 3.15 | 2.17 | 1000 |
| 1712937300 | 3.05 | 0.8 | 35.56 | 2.295 | 3.32 | 2.295 | 5570 |
| 1712850900 | 2.25 | 0.44 | 23.97 | 1.905 | 2.25 | 1.85 | 450 |
| 1712764500 | 1.815 | -0.02 | -1.09 | 1.83 | 1.85 | 1.695 | 20000 |
| 1712678100 | 1.835 | 0.17 | 9.88 | 1.625 | 1.835 | 1.605 | 1300 |
| 1712591700 | 1.67 | -0.03 | -1.47 | 1.785 | 1.94 | 1.57 | 0 |
| 1712332500 | 1.695 | 0.31 | 22.21 | 1.458 | 1.71 | 1.401 | 0 |
| 1712246100 | 1.387 | 0.13 | 10.61 | 1.425 | 1.481 | 1.266 | 300 |
| 1712159700 | 1.254 | 0.19 | 17.31 | 1.077 | 1.299 | 1.052 | 0 |
| 1712073300 | 1.069 | 0.25 | 29.73 | 0.864 | 1.109 | 0.864 | 0 |
| 1711644900 | 0.824 | -0.037 | -4.30 | 0.865 | 0.878 | 0.767 | 0 |
| 1711558500 | 0.861 | 0.082 | 10.53 | 0.78 | 0.893 | 0.759 | 5000 |
| 1711472100 | 0.779 | 0.08 | 11.44 | 0.725 | 0.807 | 0.709 | 0 |
| 1711385700 | 0.699 | -0.054 | -7.17 | 0.702 | 0.718 | 0.663 | 0 |
| 1711126500 | 0.753 | 0.0570001 | 8.19 | 0.729 | 0.776 | 0.701 | 0 |
| 1711040100 | 0.6959999 | 0.0529999 | 8.24 | 0.643 | 0.77 | 0.642 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
