SG Issuer (SDJI7S)
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 |
|---|---|---|---|---|---|---|---|
| 1741193700 | 0.1105 | -0.0035 | -3.07 | 0.106 | 0.1105 | 0.104 | 0 |
| 1741107300 | 0.114 | 0.021 | 22.58 | 0.1 | 0.114 | 0.0995 | 88100 |
| 1741020900 | 0.093 | -0.0075 | -7.46 | 0.0915 | 0.0935 | 0.089 | 59200 |
| 1740761700 | 0.1005 | 0.006 | 6.35 | 0.103 | 0.103 | 0.0975 | 1000 |
| 1740675300 | 0.0945 | 0.0015 | 1.61 | 0.097 | 0.1 | 0.0925 | 99000 |
| 1740588900 | 0.093 | -0.006 | -6.06 | 0.0945 | 0.096 | 0.092 | 1000 |
| 1740502500 | 0.099 | 0.0025 | 2.59 | 0.0985 | 0.1005 | 0.0945 | 66800 |
| 1740416100 | 0.0965 | 0.003 | 3.21 | 0.095 | 0.1 | 0.0935 | 10000 |
| 1740156900 | 0.0935 | 0.0035 | 3.89 | 0.0875 | 0.094 | 0.0875 | 1000 |
| 1740070500 | 0.09 | 0.0045 | 5.26 | 0.084 | 0.09 | 0.0835 | 50500 |
| 1739984100 | 0.0855 | 0.0005 | 0.59 | 0.083 | 0.0859999 | 0.083 | 0 |
| 1739897700 | 0.085 | 0.003 | 3.66 | 0.0825 | 0.0855 | 0.082 | 0 |
| 1739811300 | 0.082 | 0 | 0.00 | 0.0825 | 0.0835 | 0.082 | 0 |
| 1739552100 | 0.082 | -0.003 | -3.53 | 0.0805 | 0.0835 | 0.0805 | 36300 |
| 1739465700 | 0.085 | -0.005 | -5.56 | 0.0855 | 0.088 | 0.0845 | 34700 |
| 1739379300 | 0.09 | 0.0045 | 5.26 | 0.0845 | 0.0905 | 0.084 | 19730 |
| 1739292900 | 0.0855 | -0.002 | -2.29 | 0.0869999 | 0.0885 | 0.0855 | 0 |
| 1739206500 | 0.0875 | 0.0015001 | 1.74 | 0.0869999 | 0.088 | 0.084 | 0 |
| 1738947300 | 0.0859999 | 0.0044999 | 5.52 | 0.0825 | 0.0864999 | 0.081 | 0 |
| 1738860900 | 0.0815 | -0.0025 | -2.98 | 0.079 | 0.0825 | 0.0785 | 2500 |
| 1738774500 | 0.084 | -0.0015 | -1.75 | 0.0859999 | 0.0864999 | 0.084 | 0 |
| 1738688100 | 0.0855 | -0.001 | -1.16 | 0.0875 | 0.0895 | 0.0855 | 0 |
| 1738601700 | 0.0864999 | 0.0059999 | 7.45 | 0.0955 | 0.0955 | 0.0859999 | 170700 |
| 1738342500 | 0.0805 | -0.001 | -1.23 | 0.079 | 0.0805 | 0.078 | 62600 |
| 1738256100 | 0.0815 | 0.001 | 1.24 | 0.081 | 0.0835 | 0.08 | 26200 |
| 1738169700 | 0.0805 | -0.001 | -1.23 | 0.0805 | 0.082 | 0.0795 | 15000 |
| 1738083300 | 0.0815 | -0.005 | -5.78 | 0.084 | 0.084 | 0.079 | 38000 |
| 1737996900 | 0.0864999 | 0.0024999 | 2.98 | 0.0895 | 0.093 | 0.0855 | 123000 |
| 1737737700 | 0.084 | -0.003 | -3.45 | 0.084 | 0.0855 | 0.0835 | 115000 |
| 1737651300 | 0.0869999 | -0.0035 | -3.87 | 0.0905 | 0.091 | 0.0864999 | 5000 |
| 1737564900 | 0.0905 | -0.0035 | -3.72 | 0.092 | 0.092 | 0.0895 | 83100 |
| 1737478500 | 0.094 | -0.0035 | -3.59 | 0.1 | 0.1 | 0.094 | 1000 |
| 1737392100 | 0.0975 | -0.0025 | -2.50 | 0.101 | 0.1019999 | 0.0955 | 30000 |
| 1737132900 | 0.1 | -0.0065 | -6.10 | 0.106 | 0.1065 | 0.1 | 20800 |
| 1737046500 | 0.1065 | -0.001 | -0.93 | 0.105 | 0.109 | 0.104 | 40000 |
| 1736960100 | 0.1075 | -0.016 | -12.96 | 0.119 | 0.1195 | 0.105 | 5000 |
| 1736873700 | 0.1235 | -0.0065 | -5.00 | 0.1235 | 0.1245 | 0.12 | 0 |
| 1736787300 | 0.13 | -0.002 | -1.52 | 0.1345 | 0.1375 | 0.1285 | 93020 |
| 1736528100 | 0.132 | 0.013 | 10.92 | 0.1195 | 0.132 | 0.1185 | 1000 |
| 1736441700 | 0.119 | -0.002 | -1.65 | 0.12 | 0.1215 | 0.1185 | 0 |
| 1736355300 | 0.121 | 0.0045 | 3.86 | 0.119 | 0.124 | 0.1175 | 0 |
| 1736268900 | 0.1165 | 0.007 | 6.39 | 0.116 | 0.118 | 0.112 | 1000 |
| 1736182500 | 0.1095 | -0.0095 | -7.98 | 0.116 | 0.1165 | 0.1095 | 6000 |
| 1735923300 | 0.119 | -0.0015 | -1.24 | 0.1225 | 0.1225 | 0.118 | 1000 |
| 1735836900 | 0.1205 | 0.001 | 0.84 | 0.1165 | 0.1225 | 0.1125 | 52850 |
| 1735577700 | 0.1195 | 0.0085 | 7.66 | 0.112 | 0.124 | 0.111 | 1000 |
| 1735318500 | 0.111 | -0.0065 | -5.53 | 0.106 | 0.112 | 0.1055 | 5000 |
| 1734972900 | 0.1175 | 0.006 | 5.38 | 0.11 | 0.119 | 0.1095 | 45000 |
| 1734713700 | 0.1115 | -0.007 | -5.91 | 0.124 | 0.1295 | 0.1115 | 103370 |
| 1734627300 | 0.1185 | 0.0165001 | 16.18 | 0.123 | 0.123 | 0.1155 | 4000 |
| 1734540900 | 0.1019999 | -0.002 | -1.92 | 0.1024999 | 0.1035 | 0.1005 | 83400 |
| 1734454500 | 0.104 | 0.006 | 6.12 | 0.101 | 0.1045 | 0.1005 | 0 |
| 1734368100 | 0.098 | 0.0015 | 1.55 | 0.097 | 0.098 | 0.0965 | 6100 |
| 1734108900 | 0.0965 | 0.004 | 4.32 | 0.096 | 0.0975 | 0.0945 | 20800 |
| 1734022500 | 0.0925 | 0.001 | 1.09 | 0.094 | 0.0945 | 0.092 | 12000 |
| 1733936100 | 0.0915 | 0.0025 | 2.81 | 0.091 | 0.0925 | 0.0895 | 3000 |
| 1733849700 | 0.089 | 0.0030001 | 3.49 | 0.088 | 0.092 | 0.088 | 3000 |
| 1733763300 | 0.0859999 | 0.0014999 | 1.78 | 0.0859999 | 0.0869999 | 0.0845 | 12000 |
| 1733504100 | 0.0845 | 0.0025 | 3.05 | 0.084 | 0.085 | 0.082 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
