SG ISSUER (STOX5L)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1720799700 | 39.6 | 2.48 | 6.68 | 37.2 | 39.67 | 37.17 | 750 |
| 1720713300 | 37.12 | 0.75 | 2.06 | 36.97 | 37.85 | 36.55 | 0 |
| 1720626900 | 36.37 | 2.27 | 6.66 | 34.27 | 36.37 | 34.22 | 0 |
| 1720540500 | 34.1 | -3.05 | -8.21 | 36.7 | 36.77 | 34.1 | 250 |
| 1720454100 | 37.15 | 0 | 0.00 | 36.65 | 39.1 | 36.55 | 0 |
| 1720194900 | 37.15 | -0.55 | -1.46 | 37.92 | 38.77 | 36.7 | 77 |
| 1720108500 | 37.7 | 0.8 | 2.17 | 37.17 | 37.8 | 37.02 | 0 |
| 1720022100 | 36.9 | 2.25 | 6.49 | 35.85 | 37.2 | 35.6 | 0 |
| 1719935700 | 34.65 | -1.15 | -3.21 | 35.55 | 35.55 | 33.4 | 0 |
| 1719849300 | 35.8 | 1.58 | 4.62 | 37.47 | 37.47 | 35.4 | 0 |
| 1719590100 | 34.22 | -0.48 | -1.38 | 35.15 | 35.6 | 34 | 70 |
| 1719503700 | 34.7 | -0.57 | -1.62 | 35.5 | 35.87 | 34.65 | 0 |
| 1719417300 | 35.27 | -0.48 | -1.34 | 37.05 | 37.35 | 34.35 | 0 |
| 1719330900 | 35.75 | -1 | -2.72 | 35.97 | 36 | 35.15 | 0 |
| 1719244500 | 36.75 | 1.5 | 4.26 | 35.15 | 37.05 | 35.15 | 0 |
| 1718985300 | 35.25 | -1.2 | -3.29 | 36.45 | 36.5 | 34.42 | 310 |
| 1718898900 | 36.45 | 2.05 | 5.96 | 34.6 | 36.55 | 34.6 | 60 |
| 1718812500 | 34.4 | -0.9 | -2.55 | 35.8 | 35.8 | 34.35 | 0 |
| 1718726100 | 35.3 | 1 | 2.92 | 35.6 | 35.97 | 34.4 | 500 |
| 1718639700 | 34.3 | 1.4 | 4.26 | 33.32 | 34.95 | 32.92 | 0 |
| 1718380500 | 32.9 | -3.5 | -9.62 | 37.17 | 37.22 | 32.22 | 435 |
| 1718294100 | 36.4 | -4.27 | -10.50 | 39.95 | 40.62 | 36.35 | 0 |
| 1718207700 | 40.67 | 2.75 | 7.25 | 38.72 | 40.72 | 38.4 | 0 |
| 1718121300 | 37.92 | -1.8 | -4.53 | 40.4 | 40.7 | 36.95 | 10 |
| 1718034900 | 39.72 | -1.8 | -4.34 | 39.17 | 39.72 | 38.8 | 0 |
| 1717775700 | 41.52 | -0.63 | -1.49 | 42 | 42.45 | 40.1 | 154 |
| 1717689300 | 42.15 | 1.3 | 3.18 | 41.6 | 42.67 | 41.42 | 0 |
| 1717602900 | 40.85 | 2.83 | 7.44 | 38.9 | 41.12 | 38.77 | 0 |
| 1717516500 | 38.02 | -1.88 | -4.71 | 39.32 | 39.32 | 37.32 | 25 |
| 1717430100 | 39.9 | 1.1 | 2.84 | 40.85 | 41.22 | 39.62 | 50 |
| 1717170900 | 38.8 | -0.3 | -0.77 | 39.47 | 39.8 | 38.5 | 65 |
| 1717084500 | 39.1 | 0.63 | 1.64 | 37.62 | 39.2 | 37.55 | 120 |
| 1716998100 | 38.47 | -2.53 | -6.17 | 40.55 | 40.82 | 38.1 | 0 |
| 1716911700 | 41 | -1 | -2.38 | 42.15 | 42.77 | 40.47 | 0 |
| 1716825300 | 42 | 0.63 | 1.52 | 41.15 | 42 | 41.15 | 0 |
| 1716566100 | 41.37 | 0.1 | 0.24 | 39.92 | 41.47 | 39.52 | 20 |
| 1716479700 | 41.27 | 0.35 | 0.86 | 41.45 | 42.42 | 40.92 | 5 |
| 1716393300 | 40.92 | -0.9 | -2.15 | 41.9 | 41.95 | 40.75 | 0 |
| 1716306900 | 41.82 | -0.98 | -2.29 | 42.2 | 42.4 | 40.97 | 200 |
| 1716220500 | 42.8 | 0.53 | 1.25 | 42.45 | 43.05 | 42.35 | 4 |
| 1715961300 | 42.27 | -0.33 | -0.77 | 41.95 | 42.42 | 41.27 | 0 |
| 1715874900 | 42.6 | -1.1 | -2.52 | 43.97 | 43.97 | 42.47 | 400 |
| 1715788500 | 43.7 | 0.8 | 1.86 | 43.27 | 43.72 | 42.62 | 0 |
| 1715702100 | 42.9 | 0.08 | 0.19 | 42.67 | 42.92 | 42.37 | 30 |
| 1715615700 | 42.82 | -0.05 | -0.12 | 43.22 | 43.22 | 42.42 | 0 |
| 1715356500 | 42.87 | 1.15 | 2.76 | 42.07 | 43.42 | 42.07 | 0 |
| 1715270100 | 41.72 | 1.05 | 2.58 | 40.5 | 41.92 | 40.02 | 0 |
| 1715183700 | 40.67 | 0.85 | 2.13 | 39.55 | 41.02 | 39.55 | 0 |
| 1715097300 | 39.82 | 2.2 | 5.85 | 38.07 | 39.85 | 38 | 0 |
| 1715010900 | 37.62 | 1.47 | 4.07 | 36.6 | 38.1 | 36.4 | 0 |
| 1714751700 | 36.15 | 0.8 | 2.26 | 35.7 | 36.95 | 35.45 | 0 |
| 1714665300 | 35.35 | -0.8 | -2.21 | 36.15 | 36.2 | 35.05 | 100 |
| 1714492500 | 36.15 | -2.45 | -6.35 | 38.57 | 38.87 | 36.1 | 0 |
| 1714406100 | 38.6 | -0.87 | -2.20 | 40.35 | 40.42 | 38.5 | 0 |
| 1714146900 | 39.47 | 2.8 | 7.64 | 38.37 | 39.82 | 37.77 | 0 |
| 1714060500 | 36.67 | -1.83 | -4.75 | 38.1 | 38.57 | 35.1 | 0 |
| 1713974100 | 38.5 | -0.82 | -2.09 | 40.07 | 40.22 | 38.35 | 0 |
| 1713887700 | 39.32 | 2.87 | 7.87 | 37.15 | 39.32 | 37.15 | 53 |
| 1713801300 | 36.45 | 0.85 | 2.39 | 36.4 | 37.15 | 35.7 | 0 |
| 1713542100 | 35.6 | -0.9 | -2.47 | 33.62 | 36.1 | 33.62 | 214 |
| 1713455700 | 36.5 | 0.65 | 1.81 | 36.35 | 36.62 | 35.25 | 70 |
| 1713369300 | 35.85 | 0.45 | 1.27 | 35.15 | 37.45 | 34.7 | 0 |
| 1713282900 | 35.4 | -2.5 | -6.60 | 35.3 | 36.65 | 34.95 | 50 |
| 1713196500 | 37.9 | 1.1 | 2.99 | 37.65 | 39.95 | 37.57 | 0 |
| 1712937300 | 36.8 | -0.72 | -1.92 | 38.87 | 39.75 | 36.5 | 75 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
