BNP Paribas Issuance (P1SQK8)
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 |
|---|---|---|---|---|---|---|---|
| 1718985300 | 0.076 | -0.005 | -6.17 | 0.081 | 0.0815 | 0.0735 | 0 |
| 1718898900 | 0.081 | 0.0065 | 8.72 | 0.0745 | 0.081 | 0.074 | 0 |
| 1718812500 | 0.0745 | -0.0015 | -1.97 | 0.076 | 0.078 | 0.074 | 0 |
| 1718726100 | 0.076 | 0.006 | 8.57 | 0.0725 | 0.076 | 0.0725 | 0 |
| 1718639700 | 0.07 | 0.0045 | 6.87 | 0.068 | 0.072 | 0.0655 | 0 |
| 1718380500 | 0.0655 | -0.0145 | -18.13 | 0.0805 | 0.081 | 0.0635 | 0 |
| 1718294100 | 0.08 | -0.01 | -11.11 | 0.089 | 0.0895 | 0.0795 | 0 |
| 1718207700 | 0.09 | 0.0055 | 6.51 | 0.0855 | 0.09 | 0.0855 | 0 |
| 1718121300 | 0.0845 | -0.0075 | -8.15 | 0.093 | 0.093 | 0.082 | 0 |
| 1718034900 | 0.092 | -0.002 | -2.13 | 0.092 | 0.0925 | 0.089 | 0 |
| 1717775700 | 0.094 | -0.0015 | -1.57 | 0.095 | 0.096 | 0.0915 | 0 |
| 1717689300 | 0.0955 | 0.003 | 3.24 | 0.0935 | 0.0955 | 0.092 | 0 |
| 1717602900 | 0.0925 | 0.0025 | 2.78 | 0.092 | 0.0945 | 0.091 | 0 |
| 1717516500 | 0.09 | -0.0045 | -4.76 | 0.0935 | 0.0935 | 0.0885 | 0 |
| 1717430100 | 0.0945 | 0.0025 | 2.72 | 0.096 | 0.096 | 0.094 | 0 |
| 1717170900 | 0.092 | 0 | 0.00 | 0.0935 | 0.0935 | 0.091 | 0 |
| 1717084500 | 0.092 | 0.003 | 3.37 | 0.0869999 | 0.0925 | 0.0869999 | 0 |
| 1716998100 | 0.089 | -0.0055 | -5.82 | 0.0935 | 0.0945 | 0.0885 | 0 |
| 1716911700 | 0.0945 | -0.001 | -1.05 | 0.096 | 0.097 | 0.0935 | 0 |
| 1716825300 | 0.0955 | 0.0025 | 2.69 | 0.0925 | 0.0955 | 0.0925 | 0 |
| 1716566100 | 0.093 | 0.0005 | 0.54 | 0.0895 | 0.0935 | 0.0895 | 0 |
| 1716479700 | 0.0925 | 0.0005 | 0.54 | 0.092 | 0.094 | 0.091 | 0 |
| 1716393300 | 0.092 | -0.0015 | -1.60 | 0.0935 | 0.0935 | 0.091 | 0 |
| 1716306900 | 0.0935 | -0.0025 | -2.60 | 0.0945 | 0.095 | 0.091 | 0 |
| 1716220500 | 0.096 | -0.001 | -1.03 | 0.0975 | 0.098 | 0.096 | 2888 |
| 1715961300 | 0.097 | -0.0005 | -0.51 | 0.097 | 0.0975 | 0.097 | 0 |
| 1715874900 | 0.0975 | 0.0005 | 0.52 | 0.098 | 0.098 | 0.0965 | 3000 |
| 1715788500 | 0.097 | 0.0015 | 1.57 | 0.0965 | 0.0975 | 0.0955 | 3500 |
| 1715702100 | 0.0955 | 0.0035 | 3.80 | 0.092 | 0.0955 | 0.0915 | 202000 |
| 1715615700 | 0.092 | 0.002 | 2.22 | 0.0905 | 0.092 | 0.0895 | 2500 |
| 1715356500 | 0.09 | 0.0035001 | 4.05 | 0.0869999 | 0.091 | 0.0869999 | 2500 |
| 1715270100 | 0.0864999 | 0.0019999 | 2.37 | 0.0845 | 0.0864999 | 0.0825 | 0 |
| 1715183700 | 0.0845 | -0.0015 | -1.74 | 0.085 | 0.0859999 | 0.0825 | 0 |
| 1715097300 | 0.0859999 | 0.0034999 | 4.24 | 0.0845 | 0.088 | 0.084 | 2500 |
| 1715010900 | 0.0825 | 0.0035 | 4.43 | 0.08 | 0.084 | 0.079 | 2500 |
| 1714751700 | 0.079 | -0.002 | -2.47 | 0.082 | 0.083 | 0.078 | 0 |
| 1714665300 | 0.081 | -0.001 | -1.22 | 0.082 | 0.084 | 0.0805 | 0 |
| 1714492500 | 0.082 | -0.0065 | -7.34 | 0.088 | 0.0885 | 0.081 | 0 |
| 1714406100 | 0.0885 | 0.0005 | 0.57 | 0.0895 | 0.09 | 0.0869999 | 0 |
| 1714146900 | 0.088 | 0.003 | 3.53 | 0.0869999 | 0.089 | 0.0859999 | 2500 |
| 1714060500 | 0.085 | -0.003 | -3.41 | 0.0875 | 0.089 | 0.0825 | 7000 |
| 1713974100 | 0.088 | -0.002 | -2.22 | 0.093 | 0.093 | 0.088 | 2000 |
| 1713887700 | 0.09 | 0.007 | 8.43 | 0.0845 | 0.09 | 0.084 | 11000 |
| 1713801300 | 0.083 | 0.0035 | 4.40 | 0.0815 | 0.084 | 0.0795 | 4500 |
| 1713542100 | 0.0795 | 0.0005 | 0.63 | 0.072 | 0.08 | 0.072 | 604500 |
| 1713455700 | 0.079 | 0.002 | 2.60 | 0.078 | 0.079 | 0.0755 | 0 |
| 1713369300 | 0.077 | 0.0035 | 4.76 | 0.0725 | 0.079 | 0.0725 | 200000 |
| 1713282900 | 0.0735 | -0.007 | -8.70 | 0.0745 | 0.076 | 0.0725 | 200000 |
| 1713196500 | 0.0805 | 0.002 | 2.55 | 0.0795 | 0.085 | 0.0795 | 0 |
| 1712937300 | 0.0785 | 0.0005 | 0.64 | 0.08 | 0.083 | 0.0775 | 0 |
| 1712850900 | 0.078 | -0.0045 | -5.45 | 0.0825 | 0.0825 | 0.0755 | 0 |
| 1712764500 | 0.0825 | 0.001 | 1.23 | 0.083 | 0.0845 | 0.0785 | 0 |
| 1712678100 | 0.0815 | -0.0045 | -5.23 | 0.085 | 0.0855 | 0.081 | 0 |
| 1712591700 | 0.0859999 | 0.0039999 | 4.88 | 0.0825 | 0.0859999 | 0.0825 | 0 |
| 1712332500 | 0.082 | -0.006 | -6.82 | 0.082 | 0.082 | 0.08 | 0 |
| 1712246100 | 0.088 | 0 | 0.00 | 0.0875 | 0.089 | 0.0875 | 0 |
| 1712159700 | 0.088 | 0.0005 | 0.57 | 0.0859999 | 0.088 | 0.0859999 | 0 |
| 1712073300 | 0.0875 | -0.0045 | -4.89 | 0.0915 | 0.0935 | 0.0869999 | 0 |
| 1711644900 | 0.092 | -0.0005 | -0.54 | 0.0925 | 0.093 | 0.092 | 0 |
| 1711558500 | 0.0925 | 0.0005 | 0.54 | 0.091 | 0.0925 | 0.091 | 0 |
| 1711472100 | 0.092 | 0.001 | 1.10 | 0.091 | 0.0925 | 0.091 | 0 |
| 1711385700 | 0.091 | 0.0035 | 4.00 | 0.0869999 | 0.091 | 0.0869999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
