CH1390861404 20341107 1000 (LQ6140)
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 |
|---|---|---|---|---|---|---|---|
| 1739984100 | 1012.25 | 2.14 | 0.21 | 1010.63 | 1016.6 | 1010.41 | 60 |
| 1739897700 | 1010.11 | 0.79 | 0.08 | 1009.99 | 1011.01 | 1009.73 | 0 |
| 1739811300 | 1009.32 | 0.89 | 0.09 | 1009.68 | 1009.75 | 1008.85 | 0 |
| 1739552100 | 1008.43 | -3.07 | -0.30 | 1010.19 | 1010.21 | 1008.12 | 0 |
| 1739465700 | 1011.5 | -3.39 | -0.33 | 1011.56 | 1013.81 | 1011.47 | 0 |
| 1739379300 | 1014.89 | -0.95 | -0.09 | 1014.12 | 1021.55 | 1013.79 | 0 |
| 1739292900 | 1015.84 | -6.92 | -0.68 | 1018.22 | 1020.96 | 1015.84 | 10 |
| 1739206500 | 1022.76 | 6.36 | 0.63 | 1017.58 | 1022.76 | 1016.43 | 140 |
| 1738947300 | 1016.4 | 1.28 | 0.13 | 1014.46 | 1016.4 | 1013.73 | 0 |
| 1738860900 | 1015.12 | 1.85 | 0.18 | 1014.65 | 1016.05 | 1014.65 | 0 |
| 1738774500 | 1013.27 | -1.37 | -0.14 | 1018.8 | 1018.8 | 1012.1 | 60 |
| 1738688100 | 1014.64 | -2.98 | -0.29 | 1016.75 | 1017.19 | 1014.29 | 0 |
| 1738601700 | 1017.62 | 3.79 | 0.37 | 1021.72 | 1021.72 | 1017.55 | 0 |
| 1738342500 | 1013.83 | 2.08 | 0.21 | 1013.3 | 1015.08 | 1013.3 | 0 |
| 1738256100 | 1011.75 | -0.3 | -0.03 | 1011.73 | 1013.4 | 1009.8 | 0 |
| 1738169700 | 1012.05 | 0.91 | 0.09 | 1011.8 | 1017.93 | 1011.52 | 40 |
| 1738083300 | 1011.14 | 3.66 | 0.36 | 1010.98 | 1011.89 | 1010.58 | 0 |
| 1737996900 | 1007.48 | 0.56 | 0.06 | 1009.45 | 1009.45 | 1006.73 | 0 |
| 1737737700 | 1006.92 | -5.05 | -0.50 | 1008.5 | 1012.67 | 1006.77 | 30 |
| 1737651300 | 1011.97 | 0.49 | 0.05 | 1012.49 | 1013.65 | 1011.5 | 0 |
| 1737564900 | 1011.48 | -0.77 | -0.08 | 1011.85 | 1011.85 | 1009.85 | 0 |
| 1737478500 | 1012.25 | -0.71 | -0.07 | 1013.58 | 1015.33 | 1012.25 | 0 |
| 1737392100 | 1012.96 | -5.09 | -0.50 | 1016.97 | 1017.1 | 1011.32 | 0 |
| 1737132900 | 1018.05 | 0.11 | 0.01 | 1018.13 | 1019.43 | 1016.58 | 0 |
| 1737046500 | 1017.94 | 0.21 | 0.02 | 1017.36 | 1022.38 | 1017.32 | 20 |
| 1736960100 | 1017.73 | 1.78 | 0.18 | 1015.63 | 1017.73 | 1014.43 | 0 |
| 1736873700 | 1015.95 | -4.97 | -0.49 | 1018.54 | 1019.2 | 1015.95 | 0 |
| 1736787300 | 1020.92 | 0.77 | 0.08 | 1020.64 | 1025.74 | 1019.79 | 10 |
| 1736528100 | 1020.15 | 2.48 | 0.24 | 1017.39 | 1020.44 | 1016.75 | 0 |
| 1736441700 | 1017.67 | 0.65 | 0.06 | 1017.8 | 1021.94 | 1016.57 | 75 |
| 1736355300 | 1017.02 | 3.38 | 0.33 | 1015.52 | 1018.01 | 1015.52 | 0 |
| 1736268900 | 1013.64 | 0.89 | 0.09 | 1011.71 | 1014.07 | 1010.97 | 0 |
| 1736182500 | 1012.75 | -5.4 | -0.53 | 1015.73 | 1015.73 | 1010.84 | 0 |
| 1735923300 | 1018.15 | -2.51 | -0.25 | 1018.89 | 1019.27 | 1017.89 | 0 |
| 1735836900 | 1020.66 | 7.02 | 0.69 | 1015.49 | 1021.34 | 1014.71 | 0 |
| 1735577700 | 1013.64 | 2.02 | 0.20 | 1011.71 | 1013.99 | 1009.92 | 0 |
| 1735318500 | 1011.62 | -1.02 | -0.10 | 1011.67 | 1012.46 | 1010.54 | 0 |
| 1734972900 | 1012.64 | 0.59 | 0.06 | 1012.04 | 1018.17 | 1011.65 | 90 |
| 1734713700 | 1012.05 | -1.83 | -0.18 | 1014.79 | 1018.42 | 1012.04 | 22 |
| 1734627300 | 1013.88 | 4.7 | 0.47 | 1013.07 | 1013.88 | 1011.59 | 0 |
| 1734540900 | 1009.18 | 0.99 | 0.10 | 1008.28 | 1013.51 | 1007.96 | 28 |
| 1734454500 | 1008.19 | 0.35 | 0.03 | 1008.05 | 1008.85 | 1007.53 | 0 |
| 1734368100 | 1007.84 | -0.61 | -0.06 | 1007.71 | 1012.64 | 1006.95 | 45 |
| 1734108900 | 1008.45 | -0.59 | -0.06 | 1010.21 | 1012.33 | 1007.33 | 80 |
| 1734022500 | 1009.04 | -0.29 | -0.03 | 1007.93 | 1014.33 | 1007.79 | 83 |
| 1733936100 | 1009.33 | 0.89 | 0.09 | 1009.26 | 1013.68 | 1007.24 | 87 |
| 1733849700 | 1008.44 | 3.57 | 0.36 | 1006.43 | 1012.3 | 1006.43 | 45 |
| 1733763300 | 1004.87 | -0.85 | -0.08 | 1005.63 | 1010.82 | 1004.54 | 170 |
| 1733504100 | 1005.72 | 0.6 | 0.06 | 1009.43 | 1010.91 | 1002.66 | 56 |
| 1733417700 | 1005.12 | -1.9 | -0.19 | 1007.04 | 1011.82 | 1004.41 | 70 |
| 1733331300 | 1007.02 | -0.47 | -0.05 | 1007.56 | 1013.52 | 1006.62 | 155 |
| 1733244900 | 1007.49 | -1.82 | -0.18 | 1008.32 | 1012.12 | 1006.7 | 30 |
| 1733158500 | 1009.31 | 3.44 | 0.34 | 1008.03 | 1009.89 | 1006.98 | 0 |
| 1732899300 | 1005.87 | 0.4 | 0.04 | 1004.7 | 1010.81 | 1004.06 | 220 |
| 1732812900 | 1005.47 | 0.75 | 0.07 | 1006.33 | 1010.53 | 1004.96 | 10 |
| 1732726500 | 1004.72 | -3.79 | -0.38 | 1007.17 | 1007.17 | 1004.14 | 0 |
| 1732640100 | 1008.51 | 1.01 | 0.10 | 1007.73 | 1012.79 | 1004.85 | 70 |
| 1732553700 | 1007.5 | -4.32 | -0.43 | 1008.73 | 1012.21 | 1005.23 | 180 |
| 1732294500 | 1011.82 | 4.36 | 0.43 | 1006.35 | 1015.71 | 1006.35 | 50 |
| 1732208100 | 1007.46 | 2.17 | 0.22 | 1004.13 | 1010.06 | 1004.13 | 40 |
| 1732121700 | 1005.29 | 3.18 | 0.32 | 1002.49 | 1005.29 | 1002.49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
