Adb Fx 27.5% Jul28 Try (3040481)
BITMOT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 86.4 | 1.25 | 1.47 | 85.24 | 86.4 | 85.24 | 1120000 |
| 1734713700 | 85.15 | 0.25 | 0.29 | 85.13 | 85.59 | 85.13 | 210000 |
| 1734627300 | 84.9 | -0.59 | -0.69 | 84.9 | 84.9 | 84.9 | 300000 |
| 1734540900 | 85.49 | -0.8 | -0.93 | 85.66 | 85.66 | 85.49 | 100000 |
| 1734454500 | 86.29 | 0.04 | 0.05 | 86.29 | 86.29 | 86.29 | 540000 |
| 1734368100 | 86.25 | 0.36 | 0.42 | 85.89 | 86.5 | 85.68 | 370000 |
| 1734108900 | 85.89 | -0.01 | -0.01 | 85.73 | 85.89 | 85.73 | 310000 |
| 1734022500 | 85.9 | 0 | 0.00 | 85.9 | 85.9 | 85.9 | 0 |
| 1733936100 | 85.9 | -0.35 | -0.41 | 85.79 | 85.9 | 85 | 250000 |
| 1733849700 | 86.25 | -0.44 | -0.51 | 86.59 | 86.59 | 86.2 | 370000 |
| 1733763300 | 86.69 | -0.1 | -0.12 | 86.31 | 86.7 | 86.31 | 370000 |
| 1733504100 | 86.79 | 0.19 | 0.22 | 86.79 | 86.79 | 86.7 | 840000 |
| 1733417700 | 86.6 | 0.11 | 0.13 | 86.59 | 86.6 | 86.59 | 190000 |
| 1733331300 | 86.49 | -0.3 | -0.35 | 86.7 | 86.7 | 86.39 | 2290000 |
| 1733244900 | 86.79 | -0.21 | -0.24 | 87.09 | 87.09 | 86.79 | 320000 |
| 1733158500 | 87 | 1 | 1.16 | 87 | 87 | 87 | 100000 |
| 1732899300 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1732812900 | 86 | -1.29 | -1.48 | 87.39 | 87.39 | 85.44 | 460000 |
| 1732726500 | 87.29 | 0.29 | 0.33 | 87.11 | 87.29 | 87 | 660000 |
| 1732640100 | 87 | -1.09 | -1.24 | 87.29 | 87.4 | 87 | 120000 |
| 1732553700 | 88.09 | -0.3 | -0.34 | 88.09 | 88.09 | 88.09 | 20000 |
| 1732294500 | 88.39 | 1.16 | 1.33 | 88.27 | 88.39 | 88.27 | 230000 |
| 1732208100 | 87.23 | 0 | 0.00 | 87.23 | 87.23 | 87.23 | 0 |
| 1732121700 | 87.23 | 0.62 | 0.72 | 86.72 | 87.23 | 86.72 | 590000 |
| 1732035300 | 86.61 | 0.32 | 0.37 | 85.98 | 86.69 | 85.98 | 470000 |
| 1731948900 | 86.29 | -1.74 | -1.98 | 87.65 | 87.7 | 85.99 | 950000 |
| 1731689700 | 88.03 | 0.33 | 0.38 | 88.15 | 88.15 | 87.96 | 230000 |
| 1731603300 | 87.7 | -0.74 | -0.84 | 87.7 | 87.7 | 87.7 | 100000 |
| 1731516900 | 88.44 | 1.14 | 1.31 | 88.27 | 88.44 | 88.27 | 40000 |
| 1731430500 | 87.3 | -0.51 | -0.58 | 87.3 | 87.3 | 87.3 | 220000 |
| 1731344100 | 87.81 | 0 | 0.00 | 87.81 | 87.81 | 87.81 | 0 |
| 1731084900 | 87.81 | 0.81 | 0.93 | 87.43 | 87.81 | 87.43 | 1000000 |
| 1730998500 | 87 | 0.29 | 0.33 | 87 | 87 | 87 | 450000 |
| 1730912100 | 86.71 | 0 | 0.00 | 86.71 | 86.71 | 86.71 | 0 |
| 1730825700 | 86.71 | -0.06 | -0.07 | 86.71 | 86.71 | 86.71 | 20000 |
| 1730739300 | 86.77 | 0.12 | 0.14 | 86.71 | 86.77 | 86.71 | 540000 |
| 1730480100 | 86.65 | 0.33 | 0.38 | 86.65 | 86.65 | 86.65 | 20000 |
| 1730393700 | 86.32 | -0.68 | -0.78 | 86.32 | 86.32 | 86.32 | 700000 |
| 1730307300 | 87 | -1.59 | -1.79 | 88.47 | 88.47 | 87 | 70000 |
| 1730220900 | 88.59 | 0 | 0.00 | 88.59 | 88.59 | 88.59 | 0 |
| 1730134500 | 88.59 | 2.21 | 2.56 | 86.76 | 88.79 | 86.76 | 2840000 |
| 1729871700 | 86.38 | 0.52 | 0.61 | 86.06 | 86.49 | 86.06 | 120000 |
| 1729785300 | 85.86 | 0.21 | 0.25 | 85.86 | 86 | 85.86 | 2420000 |
| 1729698900 | 85.65 | -1.59 | -1.82 | 86 | 86 | 85.65 | 130000 |
| 1729612500 | 87.24 | 0.86 | 1.00 | 87.24 | 87.24 | 87.24 | 40000 |
| 1729526100 | 86.38 | -1.24 | -1.42 | 86.27 | 86.51 | 86.26 | 990000 |
| 1729266900 | 87.62 | 0.91 | 1.05 | 86.37 | 87.62 | 86.05 | 460000 |
| 1729180500 | 86.71 | -0.31 | -0.36 | 87.46 | 87.46 | 86.57 | 270000 |
| 1729094100 | 87.02 | 0.09 | 0.10 | 87.02 | 87.02 | 87.02 | 100000 |
| 1729007700 | 86.93 | 0.64 | 0.74 | 86.93 | 86.93 | 86.93 | 60000 |
| 1728921300 | 86.29 | 0 | 0.00 | 86.29 | 86.29 | 86.29 | 0 |
| 1728662100 | 86.29 | -0.3 | -0.35 | 86.49 | 86.49 | 86.29 | 400000 |
| 1728575700 | 86.59 | -0.82 | -0.94 | 86.59 | 86.59 | 86.59 | 1590000 |
| 1728489300 | 87.41 | -0.13 | -0.15 | 87.83 | 87.83 | 87.41 | 820000 |
| 1728402900 | 87.54 | -1.05 | -1.19 | 87.31 | 87.62 | 87.31 | 110000 |
| 1728316500 | 88.59 | 0.77 | 0.88 | 88.59 | 88.59 | 88.59 | 400000 |
| 1728057300 | 87.82 | -0.38 | -0.43 | 88.5 | 89.25 | 86.84 | 1250000 |
| 1727970900 | 88.2 | 1 | 1.15 | 88.73 | 89.92 | 88.2 | 1060000 |
| 1727884500 | 87.2 | -1.39 | -1.57 | 87.5 | 87.5 | 86.82 | 520000 |
| 1727798100 | 88.59 | -0.52 | -0.58 | 88.77 | 88.86 | 88.59 | 460000 |
| 1727711700 | 89.11 | 0.24 | 0.27 | 89 | 89.11 | 89 | 80000 |
| 1727452500 | 88.87 | 0.87 | 0.99 | 88.51 | 89.01 | 88.39 | 1110000 |
| 1727366100 | 88 | -1.28 | -1.43 | 88 | 88 | 88 | 30000 |
| 1727279700 | 89.28 | 1.38 | 1.57 | 88.5 | 89.54 | 88.5 | 470000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
