Eib Zc Fb27 Try (810649)
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 |
|---|---|---|---|---|---|---|---|
| 1724428500 | 72.5 | -0.5 | -0.68 | 71.1 | 72.5 | 71.1 | 220000 |
| 1724342100 | 73 | 1 | 1.39 | 72.7 | 73 | 72.7 | 1110000 |
| 1724255700 | 72 | 0 | 0.00 | 72 | 72 | 72 | 300000 |
| 1724169300 | 72 | 3 | 4.35 | 72 | 72 | 72 | 306000 |
| 1724082900 | 69 | 0.9 | 1.32 | 69 | 69 | 69 | 9000 |
| 1723823700 | 68.1 | -0.9 | -1.30 | 68.1 | 68.1 | 68.1 | 6000 |
| 1723650900 | 69 | 3 | 4.55 | 66 | 69 | 66 | 23000 |
| 1723564500 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1723478100 | 66 | 0.5 | 0.76 | 66 | 66 | 66 | 122000 |
| 1723218900 | 65.5 | 0.9 | 1.39 | 65.599999 | 65.599999 | 65.5 | 6000 |
| 1723132500 | 64.599999 | -0.4 | -0.62 | 64.599999 | 64.599999 | 64.599999 | 6000 |
| 1723046100 | 65 | 0 | 0.00 | 65 | 65 | 65 | 6000 |
| 1722959700 | 65 | 0 | 0.00 | 65 | 65 | 65 | 6000 |
| 1722873300 | 65 | -0.6 | -0.91 | 64.8 | 65 | 64.8 | 507000 |
| 1722614100 | 65.599999 | 0 | 0.00 | 64.349999 | 65.599999 | 64.349999 | 159000 |
| 1722527700 | 65.599999 | 1.85 | 2.90 | 64 | 65.599999 | 64 | 51000 |
| 1722441300 | 63.75 | -1.25 | -1.92 | 63.75 | 63.75 | 63.75 | 3000 |
| 1722354900 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1722268500 | 65 | 1.39 | 2.19 | 65.72 | 65.72 | 65 | 68000 |
| 1722009300 | 63.61 | -0.14 | -0.22 | 63.61 | 63.61 | 63.61 | 6000 |
| 1721922900 | 63.75 | -0.26 | -0.41 | 63.75 | 63.75 | 63.75 | 3000 |
| 1721836500 | 64.01 | -0.69 | -1.07 | 65.099999 | 65.3 | 64.01 | 713000 |
| 1721750100 | 64.7 | 0.7 | 1.09 | 64.8 | 64.8 | 64.7 | 305000 |
| 1721663700 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1721404500 | 64 | 0.49 | 0.77 | 64 | 64 | 64 | 53000 |
| 1721318100 | 63.51 | 0.36 | 0.57 | 63.16 | 63.51 | 63.16 | 12000 |
| 1721231700 | 63.15 | 0.03 | 0.05 | 63.15 | 63.15 | 63.15 | 3000 |
| 1721145300 | 63.12 | 0 | 0.00 | 63.12 | 63.12 | 63.12 | 150000 |
| 1721058900 | 63.12 | 0.01 | 0.02 | 63.12 | 63.12 | 63.12 | 6000 |
| 1720799700 | 63.11 | -0.1 | -0.16 | 63.11 | 63.11 | 63.1 | 559000 |
| 1720713300 | 63.21 | 0.27 | 0.43 | 63.21 | 63.21 | 63.21 | 8000 |
| 1720626900 | 62.94 | -2.66 | -4.05 | 62.94 | 62.94 | 62.94 | 116000 |
| 1720540500 | 65.599999 | 3.6 | 5.81 | 62.16 | 65.599999 | 62.16 | 906000 |
| 1720454100 | 62 | -1 | -1.59 | 62 | 62 | 62 | 1701000 |
| 1720194900 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1720108500 | 63 | 2.8 | 4.65 | 62 | 63 | 62 | 830000 |
| 1720022100 | 60.2 | -1.79 | -2.89 | 60.2 | 60.2 | 60.2 | 250000 |
| 1719935700 | 61.99 | 1.69 | 2.80 | 62 | 62 | 61.99 | 70000 |
| 1719849300 | 60.3 | 0 | 0.00 | 60.3 | 60.3 | 60.3 | 0 |
| 1719590100 | 60.3 | 0 | 0.00 | 60.3 | 60.3 | 60.3 | 0 |
| 1719503700 | 60.3 | 0.1 | 0.17 | 60.3 | 60.3 | 60.3 | 3000 |
| 1719417300 | 60.2 | 0 | 0.00 | 60.2 | 60.2 | 60.2 | 0 |
| 1719330900 | 60.2 | -1.8 | -2.90 | 60.2 | 60.2 | 60.2 | 3000 |
| 1719244500 | 62 | 1 | 1.64 | 61.99 | 62 | 61.99 | 1003000 |
| 1718985300 | 61 | 1 | 1.67 | 61.3 | 61.3 | 61 | 59000 |
| 1718898900 | 60 | 0.5 | 0.84 | 59.75 | 60 | 59.75 | 18000 |
| 1718812500 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1718726100 | 59.5 | -0.5 | -0.83 | 59.5 | 59.5 | 59.5 | 3000 |
| 1718639700 | 60 | 0.25 | 0.42 | 61.51 | 61.51 | 60 | 54000 |
| 1718380500 | 59.75 | 0 | 0.00 | 59.75 | 59.75 | 59.75 | 0 |
| 1718294100 | 59.75 | 0 | 0.00 | 59.75 | 59.75 | 59.75 | 159000 |
| 1718207700 | 59.75 | -1.45 | -2.37 | 59.75 | 59.75 | 59.75 | 3000 |
| 1718121300 | 61.2 | 0 | 0.00 | 61.2 | 61.2 | 61.2 | 0 |
| 1718034900 | 61.2 | 0 | 0.00 | 61.2 | 61.2 | 61.2 | 0 |
| 1717775700 | 61.2 | 0 | 0.00 | 61.2 | 61.2 | 61.2 | 0 |
| 1717689300 | 61.2 | 0 | 0.00 | 61.2 | 61.2 | 61.2 | 0 |
| 1717602900 | 61.2 | 0 | 0.00 | 61.2 | 61.2 | 61.2 | 3000 |
| 1717516500 | 61.2 | 0 | 0.00 | 61.2 | 61.2 | 61.2 | 3000 |
| 1717430100 | 61.2 | 0.6 | 0.99 | 62.99 | 62.99 | 61.2 | 111000 |
| 1717170900 | 60.6 | 0 | 0.00 | 60.6 | 60.6 | 60.6 | 0 |
| 1717084500 | 60.6 | 0 | 0.00 | 60.6 | 60.6 | 60.6 | 0 |
| 1716998100 | 60.6 | -0.89 | -1.45 | 60.6 | 60.6 | 60.6 | 8000 |
| 1716911700 | 61.49 | 0 | 0.00 | 61.49 | 61.49 | 61.49 | 0 |
| 1716825300 | 61.49 | 0 | 0.00 | 61.65 | 61.65 | 60 | 2596000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
