SG ISSUER (SXAE7L)
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 |
|---|---|---|---|---|---|---|---|
| 1721058900 | 0.4089999 | -0.017 | -3.99 | 0.4099999 | 0.416 | 0.399 | 0 |
| 1720799700 | 0.426 | 0.026 | 6.50 | 0.4089999 | 0.43 | 0.406 | 0 |
| 1720713300 | 0.4 | 0.007 | 1.78 | 0.395 | 0.4069999 | 0.381 | 0 |
| 1720626900 | 0.393 | 0.036 | 10.08 | 0.372 | 0.395 | 0.355 | 0 |
| 1720540500 | 0.357 | -0.035 | -8.93 | 0.372 | 0.378 | 0.353 | 0 |
| 1720454100 | 0.392 | 0.009 | 2.35 | 0.379 | 0.412 | 0.376 | 3000 |
| 1720194900 | 0.383 | -0.02 | -4.96 | 0.406 | 0.424 | 0.379 | 0 |
| 1720108500 | 0.403 | 0.017 | 4.40 | 0.403 | 0.419 | 0.388 | 0 |
| 1720022100 | 0.386 | 0.036 | 10.29 | 0.365 | 0.393 | 0.365 | 7500 |
| 1719935700 | 0.35 | -0.034 | -8.85 | 0.357 | 0.357 | 0.327 | 18000 |
| 1719849300 | 0.384 | 0.02 | 5.49 | 0.4069999 | 0.419 | 0.379 | 5000 |
| 1719590100 | 0.364 | 0.005 | 1.39 | 0.375 | 0.386 | 0.359 | 0 |
| 1719503700 | 0.359 | -0.044 | -10.92 | 0.383 | 0.393 | 0.358 | 15000 |
| 1719417300 | 0.403 | -0.035 | -7.99 | 0.42 | 0.44 | 0.386 | 3032 |
| 1719330900 | 0.438 | -0.009 | -2.01 | 0.442 | 0.446 | 0.43 | 0 |
| 1719244500 | 0.447 | 0.042 | 10.37 | 0.429 | 0.461 | 0.428 | 2032 |
| 1718985300 | 0.405 | -0.024 | -5.59 | 0.416 | 0.426 | 0.393 | 2032 |
| 1718898900 | 0.429 | 0.023 | 5.67 | 0.414 | 0.432 | 0.4109999 | 0 |
| 1718812500 | 0.406 | 0.005 | 1.25 | 0.404 | 0.415 | 0.398 | 485 |
| 1718726100 | 0.401 | 0 | 0.00 | 0.417 | 0.418 | 0.397 | 4900 |
| 1718639700 | 0.401 | 0.019 | 4.97 | 0.397 | 0.412 | 0.384 | 6000 |
| 1718380500 | 0.382 | -0.063 | -14.16 | 0.449 | 0.449 | 0.372 | 44300 |
| 1718294100 | 0.445 | -0.094 | -17.44 | 0.509 | 0.509 | 0.44 | 30000 |
| 1718207700 | 0.539 | 0.014 | 2.67 | 0.501 | 0.548 | 0.477 | 34000 |
| 1718121300 | 0.525 | -0.025 | -4.55 | 0.562 | 0.5669999 | 0.508 | 1000 |
| 1718034900 | 0.55 | 0.007 | 1.29 | 0.507 | 0.551 | 0.494 | 40000 |
| 1717775700 | 0.543 | -0.03 | -5.24 | 0.5709999 | 0.5709999 | 0.513 | 0 |
| 1717689300 | 0.573 | 0.0080001 | 1.42 | 0.5689999 | 0.586 | 0.552 | 0 |
| 1717602900 | 0.5649999 | 0.0179999 | 3.29 | 0.5669999 | 0.595 | 0.557 | 5000 |
| 1717516500 | 0.547 | -0.037 | -6.34 | 0.5659999 | 0.5659999 | 0.515 | 0 |
| 1717430100 | 0.584 | 0.009 | 1.57 | 0.617 | 0.618 | 0.579 | 0 |
| 1717170900 | 0.575 | -0.005 | -0.86 | 0.593 | 0.593 | 0.558 | 300 |
| 1717084500 | 0.58 | 0.029 | 5.26 | 0.552 | 0.587 | 0.552 | 0 |
| 1716998100 | 0.551 | -0.055 | -9.08 | 0.585 | 0.602 | 0.539 | 0 |
| 1716911700 | 0.606 | -0.002 | -0.33 | 0.621 | 0.626 | 0.584 | 15000 |
| 1716825300 | 0.608 | 0.034 | 5.92 | 0.581 | 0.614 | 0.574 | 0 |
| 1716566100 | 0.574 | 0.02 | 3.61 | 0.542 | 0.579 | 0.532 | 0 |
| 1716479700 | 0.554 | -0.01 | -1.77 | 0.589 | 0.59 | 0.546 | 0 |
| 1716393300 | 0.5639999 | -0.035 | -5.84 | 0.529 | 0.5719999 | 0.527 | 0 |
| 1716306900 | 0.599 | -0.027 | -4.31 | 0.593 | 0.6 | 0.579 | 335 |
| 1716220500 | 0.626 | -0.036 | -5.44 | 0.649 | 0.661 | 0.622 | 2500 |
| 1715961300 | 0.662 | -0.017 | -2.50 | 0.686 | 0.6919999 | 0.649 | 2000 |
| 1715874900 | 0.679 | -0.037 | -5.17 | 0.685 | 0.6959999 | 0.665 | 2500 |
| 1715788500 | 0.716 | -0.022 | -2.98 | 0.742 | 0.751 | 0.701 | 10600 |
| 1715702100 | 0.738 | 0.062 | 9.17 | 0.6919999 | 0.742 | 0.6919999 | 10000 |
| 1715615700 | 0.676 | 0.069 | 11.37 | 0.616 | 0.677 | 0.616 | 3000 |
| 1715356500 | 0.607 | -0.025 | -3.96 | 0.623 | 0.629 | 0.596 | 0 |
| 1715270100 | 0.632 | 0.031 | 5.16 | 0.603 | 0.635 | 0.596 | 0 |
| 1715183700 | 0.601 | -0.071 | -10.57 | 0.609 | 0.628 | 0.575 | 1500 |
| 1715097300 | 0.672 | -0.004 | -0.59 | 0.6949999 | 0.704 | 0.635 | 3301 |
| 1715010900 | 0.676 | 0.018 | 2.74 | 0.667 | 0.709 | 0.652 | 3750 |
| 1714751700 | 0.658 | 0.036 | 5.79 | 0.638 | 0.679 | 0.629 | 0 |
| 1714665300 | 0.622 | -0.002 | -0.32 | 0.594 | 0.645 | 0.59 | 0 |
| 1714492500 | 0.624 | -0.304 | -32.76 | 0.824 | 0.847 | 0.616 | 4250 |
| 1714406100 | 0.928 | 0.022 | 2.43 | 0.915 | 0.93 | 0.9 | 1500 |
| 1714146900 | 0.906 | 0.068 | 8.11 | 0.867 | 0.92 | 0.846 | 1500 |
| 1714060500 | 0.838 | -0.076 | -8.32 | 0.933 | 0.933 | 0.787 | 0 |
| 1713974100 | 0.914 | -0.021 | -2.25 | 0.937 | 0.951 | 0.909 | 0 |
| 1713887700 | 0.935 | 0.061 | 6.98 | 0.9 | 0.938 | 0.874 | 1200 |
| 1713801300 | 0.874 | 0.009 | 1.04 | 0.923 | 0.923 | 0.8219999 | 1200 |
| 1713542100 | 0.865 | -0.061 | -6.59 | 0.83 | 0.894 | 0.801 | 1000 |
| 1713455700 | 0.926 | 0.05 | 5.71 | 0.885 | 0.926 | 0.87 | 0 |
| 1713369300 | 0.876 | 0.001 | 0.11 | 0.863 | 0.926 | 0.852 | 0 |
| 1713282900 | 0.875 | -0.154 | -14.97 | 0.917 | 0.917 | 0.845 | 2037 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
