Credit Suisse (Z16273)
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 |
|---|---|---|---|---|---|---|---|
| 1741712100 | 1011.95 | 0 | 0.00 | 1011.95 | 1011.95 | 1011.95 | 0 |
| 1741625700 | 1011.95 | -13.5 | -1.32 | 1010.5 | 1015.05 | 1010.5 | 0 |
| 1741366500 | 1025.45 | -5.3 | -0.51 | 1022.15 | 1027.85 | 1016.2 | 0 |
| 1741280100 | 1030.75 | 7.45 | 0.73 | 1025.35 | 1031.35 | 1017.15 | 0 |
| 1741193700 | 1023.3 | 13.3 | 1.32 | 1022.05 | 1028.05 | 1020.7 | 0 |
| 1741107300 | 1010 | -15.1 | -1.47 | 1018.95 | 1018.95 | 1003.8 | 0 |
| 1741020900 | 1025.1 | 11.95 | 1.18 | 1007.4 | 1026.9 | 1007.4 | 0 |
| 1740761700 | 1013.15 | 0 | 0.00 | 1013.15 | 1013.15 | 1013.15 | 0 |
| 1740675300 | 1013.15 | -12.2 | -1.19 | 1014.85 | 1018.1 | 1008.5 | 0 |
| 1740588900 | 1025.35 | 10.45 | 1.03 | 1020.3 | 1027.9 | 1020.3 | 0 |
| 1740502500 | 1014.9 | -1.8 | -0.18 | 1016.85 | 1020.55 | 1014.85 | 0 |
| 1740416100 | 1016.7 | 0.1 | 0.01 | 1009.15 | 1021.05 | 1009.15 | 0 |
| 1740156900 | 1016.6 | 2.2 | 0.22 | 1013.85 | 1020.35 | 1012 | 0 |
| 1740070500 | 1014.4 | 5.4 | 0.54 | 1019.2 | 1019.9 | 1014 | 0 |
| 1739984100 | 1009 | -22.35 | -2.17 | 1024.4 | 1024.95 | 1009 | 0 |
| 1739897700 | 1031.35 | -5 | -0.48 | 1029.85 | 1032.85 | 1026.25 | 0 |
| 1739811300 | 1036.35 | 6.35 | 0.62 | 1029.2 | 1037.3 | 1028.6 | 0 |
| 1739552100 | 1030 | -7.85 | -0.76 | 1034.2 | 1038.25 | 1028.7 | 0 |
| 1739465700 | 1037.85 | 18.7 | 1.83 | 1024.65 | 1040.8 | 1022.9 | 0 |
| 1739379300 | 1019.15 | -1.1 | -0.11 | 1020.2 | 1023.4 | 1009.25 | 0 |
| 1739292900 | 1020.25 | 1.7 | 0.17 | 1018.65 | 1021 | 1017.15 | 0 |
| 1739206500 | 1018.55 | 9.6 | 0.95 | 1015.3 | 1019.75 | 1013.8 | 0 |
| 1738947300 | 1008.95 | -9.75 | -0.96 | 1017.55 | 1018.45 | 1006.95 | 0 |
| 1738860900 | 1018.7 | 17.9 | 1.79 | 1006 | 1018.85 | 1005.7 | 0 |
| 1738774500 | 1000.8 | 0.2 | 0.02 | 998.4 | 1002.65 | 997.8 | 0 |
| 1738688100 | 1000.6 | -9.35 | -0.93 | 1000.25 | 1005.4 | 997.5 | 0 |
| 1738601700 | 1009.95 | 0 | 0.00 | 1009.95 | 1009.95 | 1009.95 | 0 |
| 1738342500 | 1009.95 | 2.75 | 0.27 | 1007.1 | 1012.9 | 1006.65 | 0 |
| 1738256100 | 1007.2 | 10.05 | 1.01 | 1003.75 | 1010.8 | 1001.7 | 0 |
| 1738169700 | 997.15 | 3.6 | 0.36 | 997.35 | 1000.95 | 995.3 | 0 |
| 1738083300 | 993.55 | -3.55 | -0.36 | 995.15 | 1000.3 | 993.45 | 0 |
| 1737996900 | 997.1 | 0 | 0.00 | 997.1 | 997.1 | 997.1 | 0 |
| 1737737700 | 997.1 | 1.75 | 0.18 | 1000.8 | 1004 | 995.25 | 0 |
| 1737651300 | 995.35 | 4.65 | 0.47 | 991.8 | 995.55 | 989.65 | 0 |
| 1737564900 | 990.7 | 2.8 | 0.28 | 990.2 | 996.25 | 989.1 | 0 |
| 1737478500 | 987.9 | 2.35 | 0.24 | 985.15 | 989.3 | 983.45 | 0 |
| 1737392100 | 985.55 | 1 | 0.10 | 984.15 | 992.55 | 982 | 0 |
| 1737132900 | 984.55 | 8.25 | 0.85 | 982.1 | 989.6 | 982.1 | 0 |
| 1737046500 | 976.3 | 3.85 | 0.40 | 974.5 | 978.45 | 972.6 | 0 |
| 1736960100 | 972.45 | 8.2 | 0.85 | 966.95 | 976.7 | 965.05 | 0 |
| 1736873700 | 964.25 | -1.9 | -0.20 | 967.15 | 968.3 | 964.15 | 0 |
| 1736787300 | 966.15 | 0 | 0.00 | 966.15 | 966.15 | 966.15 | 0 |
| 1736528100 | 966.15 | -8.3 | -0.85 | 975.25 | 975.95 | 965.1 | 0 |
| 1736441700 | 974.45 | 3 | 0.31 | 969.85 | 975.9 | 969.85 | 0 |
| 1736355300 | 971.45 | -3.3 | -0.34 | 971.35 | 973.6 | 965.1 | 0 |
| 1736268900 | 974.75 | 3.05 | 0.31 | 970 | 977.55 | 970 | 0 |
| 1736182500 | 971.7 | 10.05 | 1.05 | 965.2 | 973.4 | 961.2 | 0 |
| 1735923300 | 961.65 | -2.2 | -0.23 | 965.25 | 965.35 | 959.5 | 0 |
| 1735836900 | 963.85 | 7.49 | 0.78 | 960.2 | 965.45 | 957.75 | 0 |
| 1735577700 | 956.36 | 0 | 0.00 | 956.36 | 956.36 | 956.36 | 0 |
| 1735318500 | 956.36 | 0 | 0.00 | 956.36 | 956.36 | 956.36 | 0 |
| 1734972900 | 956.36 | -3.11 | -0.32 | 953.52 | 959.18 | 953.52 | 0 |
| 1734713700 | 959.47 | -7.39 | -0.76 | 954.02 | 959.47 | 953.18 | 0 |
| 1734627300 | 966.86 | 0 | 0.00 | 966.86 | 966.86 | 966.86 | 0 |
| 1734540900 | 966.86 | 0.02 | 0.00 | 965.19 | 970.66 | 965.19 | 0 |
| 1734454500 | 966.84 | -4.07 | -0.42 | 967.24 | 969.77 | 966.84 | 0 |
| 1734368100 | 970.91 | -2.51 | -0.26 | 972.14 | 972.51 | 968.7 | 0 |
| 1734108900 | 973.42 | -3.73 | -0.38 | 976.52 | 977.98 | 971.32 | 0 |
| 1734022500 | 977.15 | -1.79 | -0.18 | 979.46 | 980.62 | 974.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
