Vontobel Financial Products GmbH (F34790)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1719330900 | 0.421 | 0.039 | 10.21 | 0.381 | 0.429 | 0.372 | 0 |
| 1719244500 | 0.382 | -0.026 | -6.37 | 0.4099999 | 0.415 | 0.36 | 0 |
| 1718985300 | 0.4079999 | -0.037 | -8.31 | 0.433 | 0.465 | 0.375 | 0 |
| 1718898900 | 0.445 | 0.007 | 1.60 | 0.437 | 0.478 | 0.423 | 0 |
| 1718812500 | 0.438 | -0.052 | -10.61 | 0.463 | 0.468 | 0.436 | 0 |
| 1718726100 | 0.49 | -0.012 | -2.39 | 0.471 | 0.527 | 0.466 | 0 |
| 1718639700 | 0.502 | -0.057 | -10.20 | 0.556 | 0.579 | 0.488 | 0 |
| 1718380500 | 0.559 | -0.01 | -1.76 | 0.541 | 0.584 | 0.529 | 0 |
| 1718294100 | 0.5689999 | 0.0649999 | 12.90 | 0.5659999 | 0.585 | 0.524 | 0 |
| 1718207700 | 0.504 | -0.061 | -10.80 | 0.529 | 0.5699999 | 0.475 | 0 |
| 1718121300 | 0.5649999 | 0.0969999 | 20.73 | 0.529 | 0.5649999 | 0.515 | 0 |
| 1718034900 | 0.468 | -0.034 | -6.77 | 0.483 | 0.508 | 0.468 | 0 |
| 1717775700 | 0.502 | 0.114 | 29.38 | 0.37 | 0.502 | 0.36 | 0 |
| 1717689300 | 0.388 | -0.022 | -5.37 | 0.388 | 0.414 | 0.383 | 0 |
| 1717602900 | 0.4099999 | 0.0089999 | 2.24 | 0.419 | 0.437 | 0.394 | 0 |
| 1717516500 | 0.401 | 0.043 | 12.01 | 0.35 | 0.401 | 0.34 | 0 |
| 1717430100 | 0.358 | 0.019 | 5.60 | 0.317 | 0.358 | 0.316 | 0 |
| 1717170900 | 0.339 | 0.018 | 5.61 | 0.341 | 0.349 | 0.289 | 0 |
| 1717084500 | 0.321 | 0.013 | 4.22 | 0.34 | 0.34 | 0.308 | 0 |
| 1716998100 | 0.308 | 0.0425 | 16.01 | 0.273 | 0.318 | 0.264 | 0 |
| 1716911700 | 0.2655 | -0.0085 | -3.10 | 0.2765 | 0.2975 | 0.2655 | 0 |
| 1716825300 | 0.274 | -0.062 | -18.45 | 0.302 | 0.302 | 0.266 | 0 |
| 1716566100 | 0.336 | -0.005 | -1.47 | 0.355 | 0.371 | 0.327 | 0 |
| 1716479700 | 0.341 | 0.032 | 10.36 | 0.358 | 0.358 | 0.307 | 0 |
| 1716393300 | 0.309 | 0.034 | 12.36 | 0.2905 | 0.315 | 0.281 | 0 |
| 1716306900 | 0.275 | -0.008 | -2.83 | 0.315 | 0.331 | 0.274 | 0 |
| 1716220500 | 0.2829999 | 0.0374999 | 15.27 | 0.226 | 0.2955 | 0.226 | 0 |
| 1715961300 | 0.2455 | -0.0415 | -14.46 | 0.262 | 0.2865 | 0.2435 | 0 |
| 1715874900 | 0.287 | 0.0020001 | 0.70 | 0.2585 | 0.295 | 0.236 | 0 |
| 1715788500 | 0.2849999 | -0.06 | -17.39 | 0.2834999 | 0.319 | 0.2745 | 0 |
| 1715702100 | 0.3449999 | -0.086 | -19.95 | 0.425 | 0.428 | 0.3449999 | 0 |
| 1715615700 | 0.431 | -0.03 | -6.51 | 0.446 | 0.449 | 0.387 | 0 |
| 1715356500 | 0.461 | -0.043 | -8.53 | 0.478 | 0.479 | 0.433 | 0 |
| 1715270100 | 0.504 | -0.025 | -4.73 | 0.495 | 0.528 | 0.475 | 0 |
| 1715183700 | 0.529 | 0.016 | 3.12 | 0.522 | 0.5699999 | 0.505 | 0 |
| 1715097300 | 0.513 | -0.095 | -15.63 | 0.581 | 0.617 | 0.494 | 0 |
| 1715010900 | 0.608 | -0.012 | -1.94 | 0.605 | 0.61 | 0.546 | 10 |
| 1714751700 | 0.62 | 0.01 | 1.64 | 0.593 | 0.63 | 0.535 | 0 |
| 1714665300 | 0.61 | -0.113 | -15.63 | 0.589 | 0.665 | 0.581 | 0 |
| 1714492500 | 0.723 | 0.085 | 13.32 | 0.651 | 0.729 | 0.643 | 0 |
| 1714406100 | 0.638 | -0.217 | -25.38 | 0.806 | 0.842 | 0.638 | 0 |
| 1714146900 | 0.855 | 0.012 | 1.42 | 0.778 | 0.86 | 0.762 | 0 |
| 1714060500 | 0.843 | -0.066 | -7.26 | 0.916 | 0.95 | 0.843 | 0 |
| 1713974100 | 0.909 | 0.065 | 7.70 | 0.848 | 0.924 | 0.805 | 0 |
| 1713887700 | 0.844 | 0.0300001 | 3.69 | 0.874 | 0.929 | 0.83 | 0 |
| 1713801300 | 0.8139999 | 0.0719999 | 9.70 | 0.744 | 0.843 | 0.734 | 0 |
| 1713542100 | 0.742 | 0.095 | 14.68 | 0.718 | 0.777 | 0.672 | 0 |
| 1713455700 | 0.647 | -0.007 | -1.07 | 0.711 | 0.732 | 0.647 | 0 |
| 1713369300 | 0.654 | 0.069 | 11.79 | 0.664 | 0.671 | 0.61 | 0 |
| 1713282900 | 0.585 | -0.01 | -1.68 | 0.573 | 0.624 | 0.559 | 2000 |
| 1713196500 | 0.595 | 0.112 | 23.19 | 0.556 | 0.614 | 0.547 | 2000 |
| 1712937300 | 0.483 | -0.096 | -16.58 | 0.498 | 0.499 | 0.45 | 0 |
| 1712850900 | 0.579 | -0.051 | -8.10 | 0.592 | 0.609 | 0.541 | 0 |
| 1712764500 | 0.63 | 0.045 | 7.69 | 0.546 | 0.638 | 0.527 | 1701 |
| 1712678100 | 0.585 | -0.034 | -5.49 | 0.561 | 0.585 | 0.512 | 3703 |
| 1712591700 | 0.619 | -0.219 | -26.13 | 0.828 | 0.834 | 0.619 | 0 |
| 1712332500 | 0.838 | 0.096 | 12.94 | 0.859 | 0.927 | 0.837 | 0 |
| 1712246100 | 0.742 | -0.06 | -7.48 | 0.781 | 0.8139999 | 0.742 | 0 |
| 1712159700 | 0.802 | -0.095 | -10.59 | 0.859 | 0.934 | 0.801 | 0 |
| 1712073300 | 0.897 | -0.077 | -7.91 | 1.0189999 | 1.0189999 | 0.847 | 0 |
| 1711644900 | 0.974 | -0.115 | -10.56 | 1.054 | 1.122 | 0.965 | 0 |
| 1711558500 | 1.089 | 0.09 | 8.47 | 1.0169999 | 1.15 | 1.008 | 0 |
| 1711472100 | 1.004 | 0.01 | 0.70 | 1.033 | 1.049 | 0.985 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
