SG ISSUER (SFIB5S)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 0.2615 | 0.0015 | 0.58 | 0.2615 | 0.2625 | 0.2565 | 96500 |
| 1734022500 | 0.26 | -0.007 | -2.62 | 0.264 | 0.2655 | 0.2575 | 215558 |
| 1733936100 | 0.267 | -0.007 | -2.55 | 0.272 | 0.2755 | 0.266 | 60000 |
| 1733849700 | 0.274 | 0.002 | 0.74 | 0.2775 | 0.279 | 0.2705 | 167733 |
| 1733763300 | 0.272 | 0.006 | 2.26 | 0.265 | 0.2735 | 0.257 | 129732 |
| 1733504100 | 0.266 | -0.005 | -1.85 | 0.2735 | 0.2735 | 0.2605 | 220500 |
| 1733417700 | 0.271 | -0.023 | -7.82 | 0.2965 | 0.2965 | 0.271 | 1488341 |
| 1733331300 | 0.294 | -0.01 | -3.29 | 0.306 | 0.306 | 0.2854999 | 637354 |
| 1733244900 | 0.304 | -0.018 | -5.59 | 0.32 | 0.32 | 0.299 | 174100 |
| 1733158500 | 0.322 | -0.004 | -1.23 | 0.337 | 0.34 | 0.317 | 11000 |
| 1732899300 | 0.326 | -0.005 | -1.51 | 0.336 | 0.34 | 0.325 | 100 |
| 1732812900 | 0.331 | -0.011 | -3.22 | 0.337 | 0.339 | 0.327 | 31000 |
| 1732726500 | 0.342 | 0.007 | 2.09 | 0.341 | 0.359 | 0.338 | 63700 |
| 1732640100 | 0.335 | 0.012 | 3.72 | 0.337 | 0.3449999 | 0.327 | 85000 |
| 1732553700 | 0.323 | 0 | 0.00 | 0.311 | 0.331 | 0.309 | 81700 |
| 1732294500 | 0.323 | -0.01 | -3.00 | 0.326 | 0.3469999 | 0.32 | 83600 |
| 1732208100 | 0.333 | 0 | 0.00 | 0.328 | 0.353 | 0.327 | 388000 |
| 1732121700 | 0.333 | 0.001 | 0.30 | 0.322 | 0.339 | 0.319 | 305951 |
| 1732035300 | 0.332 | 0.02 | 6.41 | 0.311 | 0.354 | 0.308 | 193100 |
| 1731948900 | 0.312 | 0.003 | 0.97 | 0.304 | 0.322 | 0.301 | 971450 |
| 1731689700 | 0.309 | 0.006 | 1.98 | 0.308 | 0.311 | 0.297 | 370601 |
| 1731603300 | 0.303 | -0.032 | -9.55 | 0.336 | 0.339 | 0.302 | 35100 |
| 1731516900 | 0.335 | -0.002 | -0.59 | 0.3459999 | 0.3479999 | 0.327 | 316910 |
| 1731430500 | 0.337 | 0.03 | 9.77 | 0.32 | 0.339 | 0.315 | 22634 |
| 1731344100 | 0.307 | -0.026 | -7.81 | 0.323 | 0.323 | 0.305 | 185114 |
| 1731084900 | 0.333 | 0.009 | 2.78 | 0.326 | 0.342 | 0.323 | 161902 |
| 1730998500 | 0.324 | -0.002 | -0.61 | 0.322 | 0.326 | 0.307 | 465697 |
| 1730912100 | 0.326 | 0.023 | 7.59 | 0.298 | 0.33 | 0.2814999 | 2293796 |
| 1730825700 | 0.303 | 0.0045 | 1.51 | 0.3 | 0.307 | 0.293 | 563322 |
| 1730739300 | 0.2985 | 0.0055 | 1.88 | 0.293 | 0.2985 | 0.2885 | 418600 |
| 1730480100 | 0.293 | -0.02 | -6.39 | 0.311 | 0.311 | 0.2905 | 539432 |
| 1730393700 | 0.313 | 0.012 | 3.99 | 0.312 | 0.32 | 0.305 | 965900 |
| 1730307300 | 0.301 | 0.0160001 | 5.61 | 0.2915 | 0.308 | 0.291 | 806100 |
| 1730220900 | 0.2849999 | 0.0035 | 1.24 | 0.2755 | 0.2859999 | 0.273 | 24000 |
| 1730134500 | 0.2814999 | -0.0125 | -4.25 | 0.2854999 | 0.2945 | 0.281 | 10026 |
| 1729871700 | 0.294 | 0.0005 | 0.17 | 0.295 | 0.297 | 0.2875 | 102501 |
| 1729785300 | 0.2935 | -0.002 | -0.68 | 0.291 | 0.2935 | 0.2819999 | 86195 |
| 1729698900 | 0.2955 | 0.0025 | 0.85 | 0.291 | 0.297 | 0.29 | 35300 |
| 1729612500 | 0.293 | 0.0095001 | 3.35 | 0.2824999 | 0.302 | 0.2824999 | 289621 |
| 1729526100 | 0.2834999 | 0.0079999 | 2.90 | 0.274 | 0.2839999 | 0.2735 | 45005 |
| 1729266900 | 0.2755 | -0.0065 | -2.30 | 0.28 | 0.2834999 | 0.275 | 7500 |
| 1729180500 | 0.2819999 | -0.0145 | -4.89 | 0.2955 | 0.296 | 0.277 | 136530 |
| 1729094100 | 0.2965 | -0.0015 | -0.50 | 0.309 | 0.31 | 0.2945 | 93300 |
| 1729007700 | 0.298 | 0.001 | 0.34 | 0.293 | 0.302 | 0.288 | 247900 |
| 1728921300 | 0.297 | -0.018 | -5.71 | 0.313 | 0.313 | 0.2965 | 202500 |
| 1728662100 | 0.315 | -0.011 | -3.37 | 0.322 | 0.329 | 0.314 | 781270 |
| 1728575700 | 0.326 | -0.006 | -1.81 | 0.333 | 0.335 | 0.324 | 678755 |
| 1728489300 | 0.332 | -0.01 | -2.92 | 0.339 | 0.3479999 | 0.332 | 549651 |
| 1728402900 | 0.342 | 0.003 | 0.88 | 0.3479999 | 0.352 | 0.335 | 1258091 |
| 1728316500 | 0.339 | -0.012 | -3.42 | 0.3449999 | 0.355 | 0.336 | 897010 |
| 1728057300 | 0.351 | -0.022 | -5.90 | 0.369 | 0.37 | 0.3449999 | 598400 |
| 1727970900 | 0.373 | 0.0260001 | 7.49 | 0.354 | 0.374 | 0.349 | 1025290 |
| 1727884500 | 0.3469999 | 0.0049999 | 1.46 | 0.3459999 | 0.354 | 0.332 | 731400 |
| 1727798100 | 0.342 | 0.019 | 5.88 | 0.321 | 0.3449999 | 0.316 | 132300 |
| 1727711700 | 0.323 | 0.024 | 8.03 | 0.303 | 0.325 | 0.303 | 61000 |
| 1727452500 | 0.299 | -0.017 | -5.38 | 0.307 | 0.312 | 0.2985 | 79699 |
| 1727366100 | 0.316 | -0.026 | -7.60 | 0.328 | 0.328 | 0.312 | 218800 |
| 1727279700 | 0.342 | 0.002 | 0.59 | 0.3469999 | 0.349 | 0.335 | 17501 |
| 1727193300 | 0.34 | -0.009 | -2.58 | 0.342 | 0.3449999 | 0.336 | 14900 |
| 1727106900 | 0.349 | 0.0020001 | 0.58 | 0.341 | 0.358 | 0.34 | 301700 |
| 1726847700 | 0.3469999 | 0.0099999 | 2.97 | 0.339 | 0.349 | 0.336 | 65900 |
| 1726761300 | 0.337 | -0.018 | -5.07 | 0.338 | 0.3479999 | 0.333 | 479300 |
| 1726674900 | 0.355 | 0.0070001 | 2.01 | 0.3469999 | 0.356 | 0.3459999 | 54000 |
| 1726588500 | 0.3479999 | -0.011 | -3.06 | 0.35 | 0.354 | 0.34 | 561015 |
| 1726502100 | 0.359 | -0.002 | -0.55 | 0.36 | 0.367 | 0.351 | 556500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
