SG ISSUER (STOX5L)
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 |
|---|---|---|---|---|---|---|---|
| 1742576100 | 42.7 | -0.82 | -1.88 | 42.92 | 42.95 | 41.37 | 20 |
| 1742489700 | 43.52 | -2.5 | -5.43 | 45.7 | 46.17 | 42.72 | 0 |
| 1742403300 | 46.02 | 1.02 | 2.27 | 44.77 | 46.15 | 43.6 | 0 |
| 1742316900 | 45 | 1.63 | 3.76 | 44.17 | 45.57 | 44.07 | 65 |
| 1742230500 | 43.37 | 1.75 | 4.20 | 41.7 | 43.42 | 41.27 | 0 |
| 1741971300 | 41.62 | 2.5 | 6.39 | 39.52 | 42.17 | 38.7 | 0 |
| 1741884900 | 39.12 | -1.18 | -2.93 | 39.87 | 41.17 | 38.7 | 0 |
| 1741798500 | 40.3 | 1.98 | 5.17 | 40.02 | 41.82 | 38.92 | 50 |
| 1741712100 | 38.32 | -2.95 | -7.15 | 42.25 | 43.05 | 38.05 | 180 |
| 1741625700 | 41.27 | -3.7 | -8.23 | 46.57 | 46.57 | 41.22 | 0 |
| 1741366500 | 44.97 | -2.68 | -5.62 | 45.62 | 46.27 | 43.65 | 0 |
| 1741280100 | 47.65 | 1.4 | 3.03 | 48.65 | 49.1 | 44.47 | 0 |
| 1741193700 | 46.25 | 4.38 | 10.46 | 46.1 | 47.55 | 45.4 | 3 |
| 1741107300 | 41.87 | -7.13 | -14.55 | 46.6 | 46.6 | 41.37 | 270 |
| 1741020900 | 49 | 3.85 | 8.53 | 46.32 | 49.95 | 44.57 | 420 |
| 1740761700 | 45.15 | -0.62 | -1.35 | 43.02 | 45.45 | 42.77 | 0 |
| 1740675300 | 45.77 | -2.83 | -5.82 | 47.37 | 47.37 | 44.57 | 240 |
| 1740588900 | 48.6 | 3.48 | 7.71 | 46.75 | 48.7 | 46.32 | 265 |
| 1740502500 | 45.12 | -0.35 | -0.77 | 44.42 | 46.4 | 43.92 | 100 |
| 1740416100 | 45.47 | -0.73 | -1.58 | 47.27 | 47.27 | 44.42 | 0 |
| 1740156900 | 46.2 | 0.25 | 0.54 | 46.3 | 47.2 | 45.65 | 160 |
| 1740070500 | 45.95 | 0.28 | 0.61 | 46.2 | 47.6 | 45.77 | 120 |
| 1739984100 | 45.67 | -3.75 | -7.59 | 49.2 | 49.35 | 45.67 | 60 |
| 1739897700 | 49.42 | 0.67 | 1.37 | 48.92 | 49.6 | 48 | 0 |
| 1739811300 | 48.75 | 1.45 | 3.07 | 47.35 | 48.82 | 47.2 | 70 |
| 1739552100 | 47.3 | -0.35 | -0.73 | 46.9 | 48.62 | 46.9 | 0 |
| 1739465700 | 47.65 | 3.83 | 8.74 | 46.12 | 47.75 | 45.15 | 235 |
| 1739379300 | 43.82 | 0.5 | 1.15 | 43.8 | 44.25 | 42.32 | 80 |
| 1739292900 | 43.32 | 1.1 | 2.61 | 42.12 | 43.4 | 41.97 | 87 |
| 1739206500 | 42.22 | 1.62 | 3.99 | 41.2 | 42.27 | 41.1 | 80 |
| 1738947300 | 40.6 | -1.57 | -3.72 | 41.95 | 42.12 | 40.6 | 0 |
| 1738860900 | 42.17 | 3.57 | 9.25 | 39.92 | 42.17 | 39.6 | 200 |
| 1738774500 | 38.6 | -0.1 | -0.26 | 38.15 | 38.62 | 37.87 | 60 |
| 1738688100 | 38.7 | 1.8 | 4.88 | 36.95 | 38.7 | 36.2 | 200 |
| 1738601700 | 36.9 | -2.55 | -6.46 | 34.52 | 37.45 | 34.52 | 60 |
| 1738342500 | 39.45 | -0.15 | -0.38 | 39.7 | 40.67 | 39.25 | 0 |
| 1738256100 | 39.6 | 1.93 | 5.12 | 38.27 | 39.6 | 38.27 | 77 |
| 1738169700 | 37.67 | 0.92 | 2.50 | 38.32 | 38.32 | 37.55 | 0 |
| 1738083300 | 36.75 | 0.45 | 1.24 | 36.32 | 37.35 | 36 | 0 |
| 1737996900 | 36.3 | -1.1 | -2.94 | 35.45 | 36.85 | 34.4 | 640 |
| 1737737700 | 37.4 | -0.15 | -0.40 | 38.22 | 38.92 | 37.22 | 155 |
| 1737651300 | 37.55 | 0.5 | 1.35 | 36.8 | 37.55 | 36.3 | 0 |
| 1737564900 | 37.05 | 1.38 | 3.87 | 36 | 37.8 | 35.9 | 0 |
| 1737478500 | 35.67 | -0.13 | -0.36 | 35.2 | 35.85 | 35.05 | 0 |
| 1737392100 | 35.8 | 0.65 | 1.85 | 35.1 | 36.3 | 34.97 | 65 |
| 1737132900 | 35.15 | 1.6 | 4.77 | 33.77 | 35.45 | 33.77 | 57 |
| 1737046500 | 33.549999 | 1.58 | 4.94 | 32.369999 | 33.75 | 32.369999 | 6750 |
| 1736960100 | 31.97 | 2.12 | 7.10 | 30.2 | 32.02 | 29.74 | 0 |
| 1736873700 | 29.85 | 0.62 | 2.12 | 30.05 | 30.95 | 29.74 | 0 |
| 1736787300 | 29.23 | -0.69 | -2.31 | 29.2 | 29.38 | 28.15 | 0 |
| 1736528100 | 29.92 | -1.3 | -4.16 | 30.87 | 31.57 | 29.81 | 0 |
| 1736441700 | 31.22 | 0.85 | 2.80 | 30.2 | 31.27 | 29.68 | 0 |
| 1736355300 | 30.37 | -0.7 | -2.25 | 30.6 | 31.67 | 29.57 | 0 |
| 1736268900 | 31.07 | 0.85 | 2.81 | 29.41 | 31.52 | 29.41 | 0 |
| 1736182500 | 30.22 | 3.17 | 11.72 | 27.75 | 30.27 | 27.6 | 0 |
| 1735923300 | 27.05 | -1.25 | -4.42 | 28.02 | 28.38 | 26.87 | 0 |
| 1735836900 | 28.3 | 1.35 | 5.01 | 27.98 | 28.34 | 26.42 | 0 |
| 1735577700 | 26.95 | -0.8 | -2.88 | 27.33 | 28.13 | 26.63 | 0 |
| 1735318500 | 27.75 | 0.96 | 3.58 | 27.03 | 27.87 | 26.58 | 30 |
| 1734972900 | 26.79 | -0.51 | -1.87 | 27.15 | 27.15 | 26.32 | 0 |
| 1734713700 | 27.3 | -0.38 | -1.37 | 26.87 | 27.32 | 25.48 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
