Sg Issuer (SXBK7L)
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 |
|---|---|---|---|---|---|---|---|
| 1720626900 | 1.057 | 0.1 | 10.22 | 0.977 | 1.057 | 0.962 | 141921 |
| 1720540500 | 0.959 | -0.113 | -10.54 | 1.061 | 1.063 | 0.945 | 314247 |
| 1720454100 | 1.072 | 0.01 | 0.66 | 1.024 | 1.167 | 1.0009999 | 10666 |
| 1720194900 | 1.065 | -0.06 | -5.67 | 1.152 | 1.181 | 1.021 | 142658 |
| 1720108500 | 1.129 | 0.09 | 8.87 | 1.069 | 1.1379999 | 1.062 | 21060 |
| 1720022100 | 1.037 | 0.12 | 12.47 | 0.979 | 1.06 | 0.961 | 267000 |
| 1719935700 | 0.922 | -0.088 | -8.71 | 0.999 | 0.999 | 0.883 | 178501 |
| 1719849300 | 1.01 | 0.18 | 21.69 | 1.02 | 1.048 | 0.949 | 212143 |
| 1719590100 | 0.83 | -0.012 | -1.43 | 0.859 | 0.885 | 0.81 | 100305 |
| 1719503700 | 0.842 | -0.018 | -2.09 | 0.881 | 0.889 | 0.832 | 40066 |
| 1719417300 | 0.86 | -0.027 | -3.04 | 0.924 | 0.936 | 0.823 | 103150 |
| 1719330900 | 0.887 | -0.059 | -6.24 | 0.948 | 0.97 | 0.869 | 94650 |
| 1719244500 | 0.946 | 0.139 | 17.22 | 0.804 | 0.948 | 0.804 | 82470 |
| 1718985300 | 0.807 | -0.12 | -12.94 | 0.951 | 0.961 | 0.757 | 361002 |
| 1718898900 | 0.927 | 0.06 | 6.92 | 0.873 | 0.939 | 0.87 | 159032 |
| 1718812500 | 0.867 | -0.004 | -0.46 | 0.895 | 0.921 | 0.849 | 107861 |
| 1718726100 | 0.871 | 0.06 | 7.40 | 0.868 | 0.898 | 0.843 | 160466 |
| 1718639700 | 0.811 | 0.072 | 9.74 | 0.784 | 0.836 | 0.735 | 344247 |
| 1718380500 | 0.739 | -0.143 | -16.21 | 0.914 | 0.914 | 0.658 | 1537865 |
| 1718294100 | 0.882 | -0.243 | -21.60 | 1.074 | 1.111 | 0.853 | 731280 |
| 1718207700 | 1.125 | 0.05 | 5.04 | 1.097 | 1.152 | 1.094 | 315776 |
| 1718121300 | 1.071 | -0.21 | -16.33 | 1.293 | 1.316 | 1.0029999 | 1337854 |
| 1718034900 | 1.28 | -0.16 | -11.17 | 1.346 | 1.346 | 1.235 | 336846 |
| 1717775700 | 1.441 | 0.01 | 0.84 | 1.43 | 1.5049999 | 1.37 | 83200 |
| 1717689300 | 1.429 | 0.15 | 11.29 | 1.326 | 1.451 | 1.242 | 173637 |
| 1717602900 | 1.284 | -0.04 | -2.87 | 1.368 | 1.375 | 1.2669999 | 124138 |
| 1717516500 | 1.322 | -0.28 | -17.63 | 1.575 | 1.575 | 1.264 | 461158 |
| 1717430100 | 1.605 | 0.04 | 2.88 | 1.675 | 1.695 | 1.59 | 58768 |
| 1717170900 | 1.56 | -0.02 | -0.95 | 1.58 | 1.61 | 1.53 | 132208 |
| 1717084500 | 1.575 | 0.15 | 10.60 | 1.379 | 1.575 | 1.373 | 103867 |
| 1716998100 | 1.424 | -0.16 | -10.16 | 1.555 | 1.575 | 1.3799999 | 275490 |
| 1716911700 | 1.585 | 0.04 | 2.92 | 1.555 | 1.615 | 1.535 | 80386 |
| 1716825300 | 1.54 | -0.01 | -0.32 | 1.52 | 1.545 | 1.497 | 176820 |
| 1716566100 | 1.545 | -0.01 | -0.32 | 1.452 | 1.55 | 1.3899999 | 133495 |
| 1716479700 | 1.55 | 0.01 | 0.32 | 1.565 | 1.6 | 1.5049999 | 146082 |
| 1716393300 | 1.545 | -0.05 | -3.13 | 1.645 | 1.645 | 1.545 | 96888 |
| 1716306900 | 1.595 | -0.06 | -3.63 | 1.585 | 1.6 | 1.5049999 | 317461 |
| 1716220500 | 1.655 | 0.03 | 2.16 | 1.675 | 1.675 | 1.6299999 | 164453 |
| 1715961300 | 1.62 | 0.1 | 6.23 | 1.52 | 1.6299999 | 1.5149999 | 57100 |
| 1715874900 | 1.525 | -0.06 | -3.48 | 1.595 | 1.6 | 1.51 | 57728 |
| 1715788500 | 1.58 | 0.06 | 3.61 | 1.54 | 1.62 | 1.5149999 | 831936 |
| 1715702100 | 1.525 | 0.1 | 7.09 | 1.409 | 1.53 | 1.409 | 425969 |
| 1715615700 | 1.424 | 0.03 | 2.15 | 1.423 | 1.452 | 1.3899999 | 364100 |
| 1715356500 | 1.3939999 | 0.05 | 3.72 | 1.355 | 1.429 | 1.334 | 376265 |
| 1715270100 | 1.344 | -0.06 | -4.34 | 1.402 | 1.411 | 1.3 | 354529 |
| 1715183700 | 1.405 | -0.01 | -0.43 | 1.423 | 1.468 | 1.347 | 122773 |
| 1715097300 | 1.411 | 0.18 | 14.90 | 1.281 | 1.417 | 1.281 | 778160 |
| 1715010900 | 1.228 | 0.08 | 7.16 | 1.168 | 1.233 | 1.139 | 16050 |
| 1714751700 | 1.146 | -0.08 | -6.30 | 1.2629999 | 1.29 | 1.113 | 195203 |
| 1714665300 | 1.223 | 0.05 | 4.62 | 1.208 | 1.26 | 1.191 | 157885 |
| 1714492500 | 1.169 | -0.12 | -9.38 | 1.276 | 1.297 | 1.157 | 406800 |
| 1714406100 | 1.29 | -0.04 | -3.30 | 1.389 | 1.417 | 1.2609999 | 498711 |
| 1714146900 | 1.334 | 0.07 | 5.87 | 1.316 | 1.3819999 | 1.299 | 475500 |
| 1714060500 | 1.26 | 0.03 | 2.69 | 1.271 | 1.4 | 1.201 | 831958 |
| 1713974100 | 1.227 | -0.06 | -4.88 | 1.344 | 1.353 | 1.211 | 544264 |
| 1713887700 | 1.29 | 0.17 | 15.49 | 1.15 | 1.3 | 1.146 | 450928 |
| 1713801300 | 1.117 | 0.1 | 9.94 | 1.056 | 1.129 | 1.029 | 637892 |
| 1713542100 | 1.016 | -0 | -0.29 | 0.892 | 1.028 | 0.892 | 785317 |
| 1713455700 | 1.0189999 | 0.11 | 12.72 | 0.936 | 1.0189999 | 0.936 | 176276 |
| 1713369300 | 0.904 | 0.097 | 12.02 | 0.8139999 | 1 | 0.81 | 257498 |
| 1713282900 | 0.807 | -0.141 | -14.87 | 0.841 | 0.98 | 0.805 | 883428 |
| 1713196500 | 0.948 | 0.018 | 1.94 | 0.955 | 1.027 | 0.948 | 388195 |
| 1712937300 | 0.93 | -0.025 | -2.62 | 0.994 | 1.03 | 0.92 | 805784 |
| 1712850900 | 0.955 | -0.182 | -16.01 | 1.123 | 1.1399999 | 0.897 | 608924 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
