Adb Fx 40% Aug25 Try (2830673)
BITMOT
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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736873700 | 95.33 | 0.15 | 0.16 | 95.394 | 95.394 | 95 | 3700000 |
| 1736787300 | 95.181 | -0.22 | -0.23 | 95.645 | 95.645 | 94.5 | 4970000 |
| 1736528100 | 95.4 | 0.07 | 0.07 | 95.448 | 95.504 | 95.35 | 4140000 |
| 1736441700 | 95.33 | 0.44 | 0.46 | 95.489 | 95.5 | 95.1 | 1830000 |
| 1736355300 | 94.89 | -0.66 | -0.69 | 95.754 | 95.754 | 94.32 | 7780000 |
| 1736268900 | 95.554 | 0.18 | 0.19 | 95.409 | 95.555 | 95.318 | 11200000 |
| 1736182500 | 95.375 | 0.33 | 0.34 | 95.182 | 95.375 | 95.182 | 1630000 |
| 1735923300 | 95.05 | 0.34 | 0.36 | 95.249 | 95.249 | 95 | 4710000 |
| 1735836900 | 94.705 | 0.59 | 0.62 | 95 | 95.525 | 94.675 | 8880000 |
| 1735577700 | 94.119 | 0.13 | 0.14 | 94.622 | 94.622 | 94 | 4910000 |
| 1735318500 | 93.99 | 1.39 | 1.50 | 93.49 | 94.547 | 93.1 | 2230000 |
| 1734972900 | 92.6 | 0.09 | 0.10 | 92.651 | 92.651 | 92.55 | 3740000 |
| 1734713700 | 92.507 | 0.19 | 0.20 | 92 | 92.507 | 91.835 | 1890000 |
| 1734627300 | 92.32 | 0.12 | 0.13 | 92.574 | 92.574 | 92.3 | 2420000 |
| 1734540900 | 92.2 | -0.42 | -0.45 | 92.84 | 92.84 | 92.164 | 3030000 |
| 1734454500 | 92.618 | 0.01 | 0.01 | 92.6 | 92.659 | 92.5 | 7560000 |
| 1734368100 | 92.611 | 0.49 | 0.53 | 92.303 | 92.611 | 92.001 | 2430000 |
| 1734108900 | 92.121 | -0.24 | -0.26 | 92.488 | 92.488 | 92.077 | 4360000 |
| 1734022500 | 92.365 | 0.21 | 0.23 | 92.524 | 92.524 | 92.001 | 8750000 |
| 1733936100 | 92.15 | -0.49 | -0.53 | 92.657 | 92.657 | 91.701 | 13330000 |
| 1733849700 | 92.64 | -0.2 | -0.22 | 92.856 | 92.856 | 92.311 | 4750000 |
| 1733763300 | 92.842 | -0.03 | -0.03 | 93.084 | 93.084 | 92.842 | 4160000 |
| 1733504100 | 92.871 | 0.15 | 0.16 | 93.49 | 93.49 | 92.704 | 3350000 |
| 1733417700 | 92.72 | -0.18 | -0.19 | 93.49 | 93.49 | 92.72 | 9220000 |
| 1733331300 | 92.895 | -0.18 | -0.19 | 92.861 | 93.02 | 92.861 | 1780000 |
| 1733244900 | 93.071 | 0.2 | 0.21 | 92.8 | 93.095 | 92.8 | 2570000 |
| 1733158500 | 92.875 | -0.1 | -0.11 | 93.032 | 93.146 | 92.82 | 1260000 |
| 1732899300 | 92.979 | 0.19 | 0.21 | 92.76 | 92.979 | 92.5 | 6060000 |
| 1732812900 | 92.787 | 0.04 | 0.05 | 92.75 | 92.788 | 92.747 | 1930000 |
| 1732726500 | 92.745 | 0.12 | 0.12 | 92.7 | 92.781 | 92.2 | 5300000 |
| 1732640100 | 92.63 | -0.73 | -0.78 | 93.346 | 93.346 | 92.1 | 3780000 |
| 1732553700 | 93.355 | 0.36 | 0.38 | 93.544 | 93.544 | 92.55 | 4840000 |
| 1732294500 | 93 | -0.22 | -0.24 | 93.224 | 93.224 | 93 | 2510000 |
| 1732208100 | 93.224 | 0.71 | 0.77 | 93.2 | 93.35 | 91.95 | 1330000 |
| 1732121700 | 92.51 | -0.12 | -0.13 | 92.748 | 92.999 | 92.5 | 810000 |
| 1732035300 | 92.629 | 0.09 | 0.10 | 92.173 | 92.629 | 92.025 | 2900000 |
| 1731948900 | 92.534 | -1.15 | -1.23 | 94.174 | 94.174 | 92.05 | 3180000 |
| 1731689700 | 93.688 | 0.02 | 0.02 | 94.394 | 94.394 | 92.92 | 960000 |
| 1731603300 | 93.667 | 0.04 | 0.04 | 92.5 | 93.667 | 92.5 | 2290000 |
| 1731516900 | 93.63 | 0.83 | 0.89 | 91.96 | 93.96 | 91.96 | 4070000 |
| 1731430500 | 92.8 | 0.3 | 0.32 | 92.51 | 92.8 | 91.95 | 13050000 |
| 1731344100 | 92.5 | 0.2 | 0.22 | 92.75 | 92.75 | 92.23 | 11020000 |
| 1731084900 | 92.3 | 0.06 | 0.07 | 92.25 | 92.49 | 92.001 | 1170000 |
| 1730998500 | 92.24 | 0.34 | 0.37 | 92.5 | 92.5 | 91.679 | 2380000 |
| 1730912100 | 91.9 | -0.5 | -0.54 | 92.402 | 92.604 | 91.9 | 4530000 |
| 1730825700 | 92.399 | 0.2 | 0.22 | 92.8 | 92.8 | 92 | 3120000 |
| 1730739300 | 92.2 | 0.05 | 0.05 | 92.432 | 92.432 | 92.113 | 2610000 |
| 1730480100 | 92.151 | -0.01 | -0.02 | 91.807 | 92.151 | 91.8 | 1370000 |
| 1730393700 | 92.165 | 0.45 | 0.50 | 92 | 92.323 | 91.986 | 4570000 |
| 1730307300 | 91.711 | 0.39 | 0.42 | 91.708 | 92.573 | 91.5 | 2110000 |
| 1730220900 | 91.326 | 0.02 | 0.02 | 91.2 | 91.326 | 91.2 | 1950000 |
| 1730134500 | 91.306 | -0.67 | -0.73 | 91.61 | 91.61 | 91 | 1290000 |
| 1729871700 | 91.974 | -0.04 | -0.04 | 92.073 | 92.073 | 91.831 | 500000 |
| 1729785300 | 92.01 | 0.21 | 0.23 | 91.906 | 92.013 | 91.906 | 940000 |
| 1729698900 | 91.8 | -0.2 | -0.22 | 92.25 | 92.302 | 91.8 | 3540000 |
| 1729612500 | 92 | 0.18 | 0.20 | 92.037 | 92.037 | 92 | 3230000 |
| 1729526100 | 91.816 | 0.02 | 0.03 | 92.058 | 92.058 | 91.816 | 900000 |
| 1729266900 | 91.792 | -0.26 | -0.28 | 91.978 | 91.978 | 91.634 | 6490000 |
| 1729180500 | 92.052 | 0.01 | 0.01 | 92.083 | 92.154 | 91.95 | 10620000 |
| 1729094100 | 92.041 | 0.34 | 0.37 | 91.719 | 92.064 | 91.64 | 1600000 |
| 1729007700 | 91.699 | 1.1 | 1.21 | 91.538 | 91.699 | 91.538 | 1090000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
