GB00BSG2DR33 20270610 0.2276 (GG2DR3)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1739552100 | 99.52 | 0.07 | 0.07 | 99.72 | 99.74 | 99.3 | 981 |
| 1739465700 | 99.45 | 0.5 | 0.51 | 98.75 | 99.74 | 98.75 | 2831 |
| 1739379300 | 98.95 | -1.11 | -1.11 | 99.7 | 99.8 | 98.85 | 2092 |
| 1739292900 | 100.06 | 0.62 | 0.62 | 99.37 | 100.15 | 99.35 | 459 |
| 1739206500 | 99.44 | 0.34 | 0.34 | 98.85 | 99.92 | 98.85 | 598 |
| 1738947300 | 99.1 | -0.59 | -0.59 | 99.59 | 99.89 | 98.52 | 3074 |
| 1738860900 | 99.69 | -0.47 | -0.47 | 99.77 | 99.9 | 99.39 | 410 |
| 1738774500 | 100.16 | 0.27 | 0.27 | 99.87 | 100.18 | 99.77 | 180 |
| 1738688100 | 99.89 | 0.17 | 0.17 | 99.75 | 100.18 | 99.72 | 329 |
| 1738601700 | 99.72 | -0.03 | -0.03 | 99.89 | 100 | 99.65 | 7 |
| 1738342500 | 99.75 | 0.16 | 0.16 | 100.02 | 100.02 | 99.62 | 340 |
| 1738256100 | 99.59 | 0.03 | 0.03 | 99.79 | 100.16 | 99.35 | 186 |
| 1738169700 | 99.56 | 0.34 | 0.34 | 97.2 | 100 | 97.2 | 1000 |
| 1738083300 | 99.22 | 0.22 | 0.22 | 99.05 | 99.58 | 99.05 | 350 |
| 1737996900 | 99 | 0.1 | 0.10 | 98.94 | 99.36 | 98.4 | 805 |
| 1737737700 | 98.9 | -0.27 | -0.27 | 98.99 | 99.49 | 98.9 | 10 |
| 1737651300 | 99.17 | 0.28 | 0.28 | 98.9 | 99.2 | 98.89 | 0 |
| 1737564900 | 98.89 | 0.14 | 0.14 | 98.8 | 99.29 | 98.55 | 0 |
| 1737478500 | 98.75 | 0.46 | 0.47 | 98.87 | 99.29 | 98.75 | 175 |
| 1737392100 | 98.29 | -0.62 | -0.63 | 98.85 | 98.85 | 98.29 | 100 |
| 1737132900 | 98.91 | -0.1 | -0.10 | 98.94 | 98.94 | 98.85 | 0 |
| 1737046500 | 99.01 | 0.49 | 0.50 | 98.84 | 99.39 | 98.84 | 50 |
| 1736960100 | 98.52 | -0.13 | -0.13 | 98.67 | 99.14 | 98.25 | 245 |
| 1736873700 | 98.65 | 0.15 | 0.15 | 98.7 | 99.3 | 98.64 | 700 |
| 1736787300 | 98.5 | 0.08 | 0.08 | 98.64 | 98.67 | 98.45 | 55 |
| 1736528100 | 98.42 | 0.19 | 0.19 | 98.05 | 98.47 | 98.05 | 0 |
| 1736441700 | 98.23 | 0.01 | 0.01 | 98.05 | 98.54 | 98.05 | 435 |
| 1736355300 | 98.22 | -0.57 | -0.58 | 98.15 | 98.54 | 97.86 | 95 |
| 1736268900 | 98.79 | 0.4 | 0.41 | 98.47 | 98.79 | 98.11 | 670 |
| 1736182500 | 98.39 | 0.32 | 0.33 | 97.85 | 98.39 | 97.85 | 700 |
| 1735923300 | 98.07 | -0.26 | -0.26 | 98.15 | 98.4 | 98.07 | 311 |
| 1735836900 | 98.33 | 0.08 | 0.08 | 98.9 | 98.9 | 98.16 | 218 |
| 1735577700 | 98.25 | -0.09 | -0.09 | 98.54 | 98.54 | 98.25 | 346 |
| 1735318500 | 98.34 | -0.06 | -0.06 | 98.59 | 98.59 | 98.3 | 0 |
| 1734972900 | 98.4 | 0.65 | 0.66 | 97.55 | 98.45 | 97.55 | 150 |
| 1734713700 | 97.75 | -0.59 | -0.60 | 98.17 | 98.5 | 97.72 | 1171 |
| 1734627300 | 98.34 | -0.33 | -0.33 | 98.95 | 98.95 | 98.07 | 375 |
| 1734540900 | 98.67 | 0.16 | 0.16 | 98.55 | 98.95 | 98.07 | 1172 |
| 1734454500 | 98.51 | -0.09 | -0.09 | 98.15 | 98.91 | 97.88 | 4835 |
| 1734368100 | 98.6 | -0.02 | -0.02 | 98.6 | 98.6 | 98.05 | 955 |
| 1734108900 | 98.62 | 0.33 | 0.34 | 98.15 | 98.73 | 98.01 | 633 |
| 1734022500 | 98.29 | -0.14 | -0.14 | 98.27 | 98.69 | 98.16 | 52 |
| 1733936100 | 98.43 | 0.35 | 0.36 | 98.22 | 98.5 | 98.14 | 95 |
| 1733849700 | 98.08 | -0.11 | -0.11 | 98.05 | 98.28 | 97.97 | 250 |
| 1733763300 | 98.19 | 0.15 | 0.15 | 98.38 | 98.51 | 97.85 | 300 |
| 1733504100 | 98.04 | -0.44 | -0.45 | 98 | 98.2 | 97.82 | 1070 |
| 1733417700 | 98.48 | 0.45 | 0.46 | 98.05 | 98.56 | 97.93 | 500 |
| 1733331300 | 98.03 | 0 | 0.00 | 98.07 | 98.58 | 97.96 | 550 |
| 1733244900 | 98.03 | 0.03 | 0.03 | 98.17 | 98.5 | 97.82 | 390 |
| 1733158500 | 98 | -1.09 | -1.10 | 98.3 | 98.3 | 97.62 | 4000 |
| 1732899300 | 99.09 | -0.3 | -0.30 | 99.15 | 99.35 | 98.99 | 0 |
| 1732812900 | 99.39 | 0 | 0.00 | 99.45 | 99.45 | 98.92 | 0 |
| 1732726500 | 99.39 | -0.11 | -0.11 | 99.15 | 99.89 | 99.15 | 40 |
| 1732640100 | 99.5 | 0.66 | 0.67 | 99.54 | 100.2 | 99.04 | 1150 |
| 1732553700 | 98.84 | 0.19 | 0.19 | 98.5 | 99.14 | 98.49 | 104 |
| 1732294500 | 98.65 | -0.05 | -0.05 | 98.55 | 98.82 | 98.4 | 150 |
| 1732208100 | 98.7 | 0.06 | 0.06 | 98.74 | 99.03 | 98.41 | 61 |
| 1732121700 | 98.64 | 0.09 | 0.09 | 98.6 | 98.98 | 98.48 | 85 |
| 1732035300 | 98.55 | -0.08 | -0.08 | 98.73 | 98.79 | 98.2 | 1260 |
| 1731948900 | 98.63 | 0.43 | 0.44 | 98.1 | 98.72 | 97.6 | 1300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
