Ebrd Zc Ge26 Try (859266)
BITMOT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740070500 | 77.6 | -0.4 | -0.51 | 77.511 | 78.5 | 77.511 | 2720000 |
| 1739984100 | 78 | -0.99 | -1.25 | 79 | 79 | 78 | 653000 |
| 1739897700 | 78.99 | 0.49 | 0.62 | 79.21 | 79.21 | 78.8 | 1920000 |
| 1739811300 | 78.5 | -0.5 | -0.63 | 79 | 79 | 77.501 | 1916000 |
| 1739552100 | 79 | -0.5 | -0.63 | 79.5 | 79.5 | 78.8 | 1802000 |
| 1739465700 | 79.5 | 0.3 | 0.38 | 79.2 | 79.5 | 79.2 | 910000 |
| 1739379300 | 79.2 | -0.69 | -0.86 | 79 | 79.85 | 79 | 2073000 |
| 1739292900 | 79.89 | 0.9 | 1.14 | 78.99 | 79.89 | 78.99 | 274000 |
| 1739206500 | 78.99 | 0.39 | 0.50 | 78 | 78.99 | 78 | 3886000 |
| 1738947300 | 78.6 | -0.4 | -0.51 | 79 | 79 | 78.6 | 3525000 |
| 1738860900 | 79 | -1 | -1.25 | 79.5 | 79.5 | 79 | 2691000 |
| 1738774500 | 80 | 0 | 0.00 | 80.479 | 80.679 | 80 | 180000 |
| 1738688100 | 80 | 1.7 | 2.17 | 80.4 | 80.743 | 80 | 5120000 |
| 1738601700 | 78.3 | 0.69 | 0.89 | 77.61 | 78.93 | 77.61 | 3330000 |
| 1738342500 | 77.61 | -0.36 | -0.47 | 77 | 77.61 | 77 | 4523000 |
| 1738256100 | 77.973 | 1.87 | 2.46 | 77.49 | 78 | 77 | 3131000 |
| 1738169700 | 76.1 | -0.9 | -1.17 | 77.8 | 77.8 | 76.1 | 5400000 |
| 1738083300 | 77 | 0.35 | 0.46 | 77.5 | 77.5 | 76.301 | 1607000 |
| 1737996900 | 76.65 | -0.94 | -1.21 | 76.1 | 78.571 | 76.1 | 6584000 |
| 1737737700 | 77.591 | 0.89 | 1.16 | 76.7 | 77.591 | 76.69 | 823000 |
| 1737651300 | 76.7 | 0.7 | 0.92 | 76.28 | 77.404 | 76.28 | 325000 |
| 1737564900 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1737478500 | 76 | 0.3 | 0.40 | 76 | 76 | 75.8 | 670000 |
| 1737392100 | 75.7 | 0.3 | 0.40 | 75.4 | 76.09 | 75.4 | 5820000 |
| 1737132900 | 75.4 | 0.45 | 0.60 | 74.95 | 75.4 | 74.95 | 1475000 |
| 1737046500 | 74.95 | 0.1 | 0.13 | 74.85 | 74.95 | 74.85 | 606000 |
| 1736960100 | 74.85 | 0.05 | 0.07 | 74.83 | 74.89 | 74.8 | 780000 |
| 1736873700 | 74.8 | 0.73 | 0.99 | 74.4 | 74.8 | 74.4 | 54000 |
| 1736787300 | 74.07 | -0.05 | -0.07 | 74.2 | 74.2 | 73.2 | 3919000 |
| 1736528100 | 74.12 | 0.22 | 0.30 | 74.12 | 74.12 | 73.5 | 1410000 |
| 1736441700 | 73.9 | 0.3 | 0.41 | 73.41 | 73.9 | 73.41 | 300000 |
| 1736355300 | 73.6 | 0.3 | 0.41 | 73.3 | 73.6 | 73.3 | 3654000 |
| 1736268900 | 73.3 | -0.02 | -0.03 | 73.63 | 73.63 | 73.3 | 1184000 |
| 1736182500 | 73.32 | 0.22 | 0.30 | 73.3 | 73.32 | 73.3 | 130000 |
| 1735923300 | 73.1 | 0.6 | 0.83 | 72.98 | 73.14 | 72.29 | 2962000 |
| 1735836900 | 72.5 | 0.34 | 0.47 | 72.36 | 72.6 | 72.2 | 5682000 |
| 1735577700 | 72.16 | 0.22 | 0.31 | 72.16 | 72.16 | 72.16 | 2010000 |
| 1735318500 | 71.94 | 1.63 | 2.32 | 70.31 | 72 | 70.31 | 1839000 |
| 1734972900 | 70.31 | 0.51 | 0.73 | 70.3 | 70.31 | 70.3 | 323000 |
| 1734713700 | 69.8 | 0.04 | 0.06 | 69.79 | 70.05 | 69.39 | 6078000 |
| 1734627300 | 69.76 | -0.1 | -0.14 | 69.8 | 69.88 | 69.76 | 2020000 |
| 1734540900 | 69.86 | 1.05 | 1.53 | 69.5 | 70.26 | 69.5 | 9471000 |
| 1734454500 | 68.81 | -1.07 | -1.53 | 69.07 | 69.07 | 68.5 | 2800000 |
| 1734368100 | 69.88 | 0.49 | 0.71 | 69.5 | 69.88 | 69.49 | 1950000 |
| 1734108900 | 69.39 | 0.01 | 0.01 | 69.47 | 69.47 | 69.11 | 2353000 |
| 1734022500 | 69.38 | 0.08 | 0.12 | 68.18 | 69.45 | 68.18 | 1327000 |
| 1733936100 | 69.3 | 0 | 0.00 | 69.24 | 69.3 | 68.85 | 3172000 |
| 1733849700 | 69.3 | -0.21 | -0.30 | 69.69 | 69.69 | 69.3 | 835000 |
| 1733763300 | 69.51 | 0.02 | 0.03 | 69.72 | 69.83 | 69.5 | 1251000 |
| 1733504100 | 69.49 | 0.01 | 0.01 | 69.35 | 69.49 | 69.3 | 1795000 |
| 1733417700 | 69.48 | 0.12 | 0.17 | 69.05 | 69.48 | 69.05 | 2540000 |
| 1733331300 | 69.36 | -0.22 | -0.32 | 69.45 | 69.52 | 69.2 | 2380000 |
| 1733244900 | 69.58 | 0.16 | 0.23 | 69.42 | 69.58 | 69.38 | 5650000 |
| 1733158500 | 69.42 | -0.05 | -0.07 | 69.52 | 69.65 | 69.42 | 3540000 |
| 1732899300 | 69.47 | 0.21 | 0.30 | 69.31 | 69.47 | 68.31 | 1574000 |
| 1732812900 | 69.26 | 0.5 | 0.73 | 69.26 | 69.26 | 69.26 | 500000 |
| 1732726500 | 68.76 | 0 | 0.00 | 68.76 | 68.76 | 68.76 | 0 |
| 1732640100 | 68.76 | 0.68 | 1.00 | 69.2 | 69.31 | 68.32 | 1350000 |
| 1732553700 | 68.08 | -1.09 | -1.58 | 69.54 | 69.54 | 68.08 | 1210000 |
| 1732294500 | 69.17 | 0.17 | 0.25 | 69 | 69.29 | 69 | 1025000 |
| 1732208100 | 69 | 0.24 | 0.35 | 68.9 | 69.09 | 68.9 | 758000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
