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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733936100 | 978.94 | 0.64 | 0.07 | 978.31 | 981.44 | 976.41 | 0 |
| 1733849700 | 978.3 | -4.82 | -0.49 | 979.44 | 981.55 | 977.34 | 0 |
| 1733763300 | 983.12 | 8.72 | 0.89 | 983.62 | 985.38 | 981.4 | 0 |
| 1733504100 | 974.4 | 1.96 | 0.20 | 975.24 | 977.57 | 970.78 | 0 |
| 1733417700 | 972.44 | 8.48 | 0.88 | 966.75 | 972.75 | 965.64 | 0 |
| 1733331300 | 963.96 | 1.96 | 0.20 | 966.05 | 967.82 | 963.62 | 0 |
| 1733244900 | 962 | 1.7 | 0.18 | 961.4 | 962.65 | 958.95 | 0 |
| 1733158500 | 960.3 | 5.25 | 0.55 | 954.95 | 960.8 | 954.7 | 0 |
| 1732899300 | 955.05 | 0.3 | 0.03 | 950.9 | 955.4 | 950.3 | 0 |
| 1732812900 | 954.75 | 4.6 | 0.48 | 954 | 955.4 | 951.6 | 0 |
| 1732726500 | 950.15 | -1.55 | -0.16 | 950.05 | 952.15 | 946.25 | 0 |
| 1732640100 | 951.7 | -5.1 | -0.53 | 952.35 | 959 | 951.2 | 0 |
| 1732553700 | 956.8 | 1.7 | 0.18 | 960.35 | 961.3 | 956.35 | 0 |
| 1732294500 | 955.1 | 6 | 0.63 | 954.65 | 957.2 | 942.85 | 0 |
| 1732208100 | 949.1 | -0.95 | -0.10 | 947 | 950.15 | 944.95 | 0 |
| 1732121700 | 950.05 | -1.75 | -0.18 | 954.15 | 955.35 | 948.15 | 0 |
| 1732035300 | 951.8 | -7.8 | -0.81 | 951.05 | 952.35 | 946.1 | 0 |
| 1731948900 | 959.6 | -3.6 | -0.37 | 959.9 | 960 | 959.3 | 0 |
| 1731689700 | 963.2 | 0 | 0.00 | 962.25 | 963.2 | 961.3 | 0 |
| 1731603300 | 963.2 | 10 | 1.05 | 959.85 | 963.2 | 958.3 | 0 |
| 1731516900 | 953.2 | 0 | 0.00 | 953.2 | 953.2 | 953.2 | 0 |
| 1731430500 | 953.2 | -5.95 | -0.62 | 953.35 | 955.15 | 952.9 | 0 |
| 1731344100 | 959.15 | -0.65 | -0.07 | 956.7 | 959.15 | 956.7 | 0 |
| 1731084900 | 959.8 | 0 | 0.00 | 959.8 | 959.8 | 959.8 | 0 |
| 1730998500 | 959.8 | 0 | 0.00 | 959.8 | 959.8 | 959.8 | 0 |
| 1730912100 | 959.8 | -6.25 | -0.65 | 973.2 | 973.2 | 958.85 | 0 |
| 1730825700 | 966.05 | -1.55 | -0.16 | 965.55 | 966.6 | 965.55 | 0 |
| 1730739300 | 967.6 | -1.1 | -0.11 | 969.4 | 972.3 | 967.45 | 0 |
| 1730480100 | 968.7 | 0 | 0.00 | 968.7 | 968.7 | 968.7 | 0 |
| 1730393700 | 968.7 | 0.1 | 0.01 | 968.7 | 968.7 | 968.7 | 0 |
| 1730307300 | 968.6 | -22.58 | -2.28 | 983.05 | 983.05 | 968.6 | 0 |
| 1730217300 | 991.18 | 0 | 0.00 | 991.18 | 991.18 | 991.18 | 0 |
| 1730130900 | 991.18 | 0 | 0.00 | 991.18 | 991.18 | 991.18 | 0 |
| 1729871700 | 991.18 | 0 | 0.00 | 991.18 | 991.18 | 991.18 | 0 |
| 1729785300 | 991.18 | 0 | 0.00 | 991.18 | 991.18 | 991.18 | 5 |
| 1729698900 | 991.18 | 0 | 0.00 | 991.18 | 991.18 | 991.18 | 0 |
| 1729612500 | 991.18 | 0 | 0.00 | 991.18 | 991.18 | 991.18 | 0 |
| 1729526100 | 991.18 | 0 | 0.00 | 991.18 | 991.18 | 991.18 | 0 |
| 1729266900 | 991.18 | 0 | 0.00 | 991.18 | 991.18 | 991.18 | 0 |
| 1729180500 | 991.18 | 3.72 | 0.38 | 989.9 | 993.29 | 986.45 | 0 |
| 1729094100 | 987.46 | -4.08 | -0.41 | 985.55 | 988.93 | 985.55 | 0 |
| 1729007700 | 991.54 | -8.86 | -0.89 | 1002.19 | 1003.22 | 989.84 | 0 |
| 1728921300 | 1000.4 | 1.82 | 0.18 | 998.8 | 1000.4 | 995.99 | 0 |
| 1728662100 | 998.58 | 6.43 | 0.65 | 993.87 | 998.58 | 993.69 | 0 |
| 1728575700 | 992.15 | -4.24 | -0.43 | 995.62 | 995.62 | 992.15 | 0 |
| 1728489300 | 996.39 | 5.76 | 0.58 | 990.61 | 996.39 | 989.44 | 0 |
| 1728402900 | 990.63 | -5.02 | -0.50 | 988.01 | 995.16 | 986.7 | 0 |
| 1728316500 | 995.65 | -0.04 | -0.00 | 996.53 | 996.53 | 989.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
