SG ISSUER (STOX5S)
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 | 0.832 | 0.006 | 0.73 | 0.83 | 0.837 | 0.804 | 0 |
| 1734022500 | 0.826 | -0.007 | -0.84 | 0.831 | 0.838 | 0.8209999 | 0 |
| 1733936100 | 0.833 | -0.008 | -0.95 | 0.84 | 0.851 | 0.829 | 0 |
| 1733849700 | 0.841 | 0.03 | 3.70 | 0.828 | 0.841 | 0.8189999 | 0 |
| 1733763300 | 0.811 | -0.007 | -0.86 | 0.826 | 0.827 | 0.795 | 0 |
| 1733504100 | 0.8179999 | -0.018 | -2.15 | 0.849 | 0.849 | 0.812 | 0 |
| 1733417700 | 0.836 | -0.036 | -4.13 | 0.877 | 0.878 | 0.836 | 0 |
| 1733331300 | 0.872 | -0.031 | -3.43 | 0.906 | 0.91 | 0.861 | 0 |
| 1733244900 | 0.903 | -0.042 | -4.44 | 0.934 | 0.934 | 0.885 | 0 |
| 1733158500 | 0.945 | -0.033 | -3.37 | 1.023 | 1.031 | 0.934 | 0 |
| 1732899300 | 0.978 | -0.052 | -5.05 | 1.039 | 1.048 | 0.977 | 0 |
| 1732812900 | 1.03 | -0.03 | -2.74 | 1.024 | 1.042 | 1.0049999 | 0 |
| 1732726500 | 1.059 | 0.03 | 3.42 | 1.035 | 1.085 | 1.025 | 0 |
| 1732640100 | 1.024 | 0.04 | 4.38 | 1.028 | 1.042 | 0.995 | 0 |
| 1732553700 | 0.981 | -0.021 | -2.10 | 0.973 | 0.996 | 0.954 | 0 |
| 1732294500 | 1.002 | -0.03 | -3.19 | 1.025 | 1.07 | 0.989 | 0 |
| 1732208100 | 1.035 | -0.02 | -2.17 | 1.036 | 1.106 | 1.034 | 0 |
| 1732121700 | 1.058 | 0.02 | 1.63 | 1.0089999 | 1.076 | 0.998 | 0 |
| 1732035300 | 1.041 | 0.04 | 3.79 | 0.998 | 1.101 | 0.99 | 0 |
| 1731948900 | 1.0029999 | 0 | 0.40 | 0.993 | 1.034 | 0.988 | 0 |
| 1731689700 | 0.999 | 0.034 | 3.52 | 0.997 | 1.008 | 0.966 | 0 |
| 1731603300 | 0.965 | -0.11 | -10.23 | 1.067 | 1.073 | 0.96 | 0 |
| 1731516900 | 1.075 | 0.02 | 1.61 | 1.08 | 1.111 | 1.044 | 0 |
| 1731430500 | 1.058 | 0.1 | 10.79 | 1.004 | 1.062 | 0.983 | 0 |
| 1731344100 | 0.955 | -0.055 | -5.45 | 0.982 | 0.982 | 0.931 | 0 |
| 1731084900 | 1.01 | 0.05 | 5.10 | 0.949 | 1.018 | 0.944 | 0 |
| 1730998500 | 0.961 | -0.054 | -5.32 | 0.997 | 1.01 | 0.941 | 0 |
| 1730912100 | 1.0149999 | 0.07 | 7.64 | 0.931 | 1.021 | 0.872 | 0 |
| 1730825700 | 0.943 | -0.013 | -1.36 | 0.961 | 0.972 | 0.94 | 0 |
| 1730739300 | 0.956 | 0.018 | 1.92 | 0.93 | 0.956 | 0.923 | 0 |
| 1730480100 | 0.938 | -0.057 | -5.73 | 0.987 | 0.995 | 0.926 | 0 |
| 1730393700 | 0.995 | 0.062 | 6.65 | 0.962 | 1.008 | 0.961 | 0 |
| 1730307300 | 0.933 | 0.055 | 6.26 | 0.886 | 0.95 | 0.886 | 0 |
| 1730220900 | 0.878 | 0.018 | 2.09 | 0.844 | 0.878 | 0.836 | 0 |
| 1730134500 | 0.86 | -0.029 | -3.26 | 0.865 | 0.892 | 0.85 | 0 |
| 1729871700 | 0.889 | 0 | 0.00 | 0.898 | 0.907 | 0.877 | 0 |
| 1729785300 | 0.889 | -0.014 | -1.55 | 0.894 | 0.894 | 0.86 | 0 |
| 1729698900 | 0.903 | 0.017 | 1.92 | 0.888 | 0.916 | 0.882 | 0 |
| 1729612500 | 0.886 | -0.001 | -0.11 | 0.881 | 0.912 | 0.868 | 0 |
| 1729526100 | 0.887 | 0.038 | 4.48 | 0.856 | 0.887 | 0.844 | 0 |
| 1729266900 | 0.849 | -0.031 | -3.52 | 0.88 | 0.89 | 0.849 | 0 |
| 1729180500 | 0.88 | -0.036 | -3.93 | 0.913 | 0.914 | 0.858 | 0 |
| 1729094100 | 0.916 | 0.041 | 4.69 | 0.906 | 0.926 | 0.902 | 0 |
| 1729007700 | 0.875 | 0.066 | 8.16 | 0.801 | 0.875 | 0.794 | 0 |
| 1728921300 | 0.809 | -0.031 | -3.69 | 0.839 | 0.842 | 0.806 | 0 |
| 1728662100 | 0.84 | -0.027 | -3.11 | 0.866 | 0.881 | 0.838 | 0 |
| 1728575700 | 0.867 | 0.012 | 1.40 | 0.861 | 0.88 | 0.853 | 0 |
| 1728489300 | 0.855 | -0.031 | -3.50 | 0.881 | 0.903 | 0.855 | 0 |
| 1728402900 | 0.886 | 0.015 | 1.72 | 0.909 | 0.922 | 0.881 | 0 |
| 1728316500 | 0.871 | -0.01 | -1.14 | 0.874 | 0.903 | 0.864 | 0 |
| 1728057300 | 0.881 | -0.04 | -4.34 | 0.911 | 0.921 | 0.864 | 0 |
| 1727970900 | 0.921 | 0.041 | 4.66 | 0.901 | 0.923 | 0.89 | 0 |
| 1727884500 | 0.88 | -0.008 | -0.90 | 0.88 | 0.903 | 0.859 | 0 |
| 1727798100 | 0.888 | 0.046 | 5.46 | 0.836 | 0.901 | 0.828 | 0 |
| 1727711700 | 0.842 | 0.051 | 6.45 | 0.795 | 0.842 | 0.795 | 0 |
| 1727452500 | 0.791 | -0.036 | -4.35 | 0.8129999 | 0.8209999 | 0.789 | 0 |
| 1727366100 | 0.827 | -0.101 | -10.88 | 0.875 | 0.875 | 0.8189999 | 0 |
| 1727279700 | 0.928 | 0.015 | 1.64 | 0.931 | 0.94 | 0.914 | 0 |
| 1727193300 | 0.913 | -0.051 | -5.29 | 0.935 | 0.935 | 0.897 | 0 |
| 1727106900 | 0.964 | -0.012 | -1.23 | 0.961 | 0.991 | 0.956 | 0 |
| 1726847700 | 0.976 | 0.061 | 6.67 | 0.929 | 0.978 | 0.925 | 0 |
| 1726761300 | 0.915 | -0.109 | -10.64 | 0.979 | 0.984 | 0.915 | 0 |
| 1726674900 | 1.024 | 0.03 | 2.61 | 0.997 | 1.026 | 0.995 | 0 |
| 1726588500 | 0.998 | -0.035 | -3.39 | 1.0109999 | 1.0189999 | 0.979 | 0 |
| 1726502100 | 1.033 | 0.01 | 1.37 | 1.0169999 | 1.04 | 1.0069999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
