Ebrd Zc Ap27 Try (950705)
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 |
|---|---|---|---|---|---|---|---|
| 1744905300 | 51.77 | 1.17 | 2.31 | 51.77 | 51.77 | 51.77 | 0 |
| 1744818900 | 50.6 | -0.72 | -1.40 | 50.6 | 50.6 | 50.6 | 17000 |
| 1744732500 | 51.32 | -1.29 | -2.45 | 51.57 | 51.57 | 51.22 | 174000 |
| 1744646100 | 52.61 | 1.15 | 2.23 | 52.04 | 52.85 | 51.64 | 14585000 |
| 1744386900 | 51.46 | 0.37 | 0.72 | 51.48 | 51.48 | 51.46 | 1930000 |
| 1744300500 | 51.09 | 0 | 0.00 | 51.09 | 51.09 | 51.09 | 0 |
| 1744214100 | 51.09 | -0.84 | -1.62 | 51.1 | 51.5 | 51.09 | 1188000 |
| 1744127700 | 51.93 | 0.99 | 1.94 | 51.93 | 51.93 | 51.93 | 161000 |
| 1744041300 | 50.94 | -0.96 | -1.85 | 50.94 | 50.94 | 50.94 | 10000 |
| 1743782100 | 51.9 | 0 | 0.00 | 51.9 | 51.9 | 51.9 | 0 |
| 1743695700 | 51.9 | 0.55 | 1.07 | 51.18 | 51.9 | 51.18 | 503000 |
| 1743612900 | 51.35 | 0 | 0.00 | 51.35 | 51.35 | 51.35 | 0 |
| 1743526500 | 51.35 | 0 | 0.00 | 51.35 | 51.35 | 51.35 | 0 |
| 1743440100 | 51.35 | 0 | 0.00 | 51.35 | 51.35 | 51.35 | 0 |
| 1743180900 | 51.35 | -0.13 | -0.25 | 50.51 | 51.35 | 50.51 | 1070000 |
| 1743094500 | 51.48 | -0.32 | -0.62 | 51.88 | 51.88 | 51.48 | 700000 |
| 1743008100 | 51.8 | -0.2 | -0.38 | 52 | 52 | 51.63 | 10745000 |
| 1742921700 | 52 | 1.16 | 2.28 | 51.84 | 52.6 | 51.84 | 1500000 |
| 1742835300 | 50.84 | 1.39 | 2.81 | 49.45 | 50.84 | 49.45 | 4257000 |
| 1742576100 | 49.45 | -4.55 | -8.43 | 53.24 | 53.24 | 49.45 | 8420000 |
| 1742489700 | 54 | -0.6 | -1.10 | 55.12 | 55.12 | 54 | 2850000 |
| 1742403300 | 54.6 | -1.98 | -3.50 | 54.43 | 55.91 | 54.31 | 14248000 |
| 1742316900 | 56.58 | 0.58 | 1.04 | 56 | 56.66 | 55.92 | 593000 |
| 1742230500 | 56 | 0 | 0.00 | 56 | 56 | 56 | 901000 |
| 1741971300 | 56 | -0.38 | -0.67 | 56.4 | 56.4 | 56 | 318000 |
| 1741884900 | 56.38 | 0.01 | 0.02 | 56.4 | 56.4 | 56.38 | 211000 |
| 1741798500 | 56.37 | 0.13 | 0.23 | 56.37 | 56.37 | 56.37 | 2000000 |
| 1741712100 | 56.24 | 0.74 | 1.33 | 55.84 | 56.24 | 55.84 | 320000 |
| 1741625700 | 55.5 | -1.11 | -1.96 | 56 | 56 | 55.5 | 980000 |
| 1741366500 | 56.61 | 0.95 | 1.71 | 56.61 | 56.61 | 56.61 | 250000 |
| 1741280100 | 55.66 | 0.26 | 0.47 | 55.66 | 55.66 | 55.66 | 110000 |
| 1741193700 | 55.4 | 0 | 0.00 | 55.4 | 55.4 | 55.4 | 234000 |
| 1741107300 | 55.4 | 0.4 | 0.73 | 55.94 | 55.94 | 55.11 | 1670000 |
| 1741020900 | 55 | 0.2 | 0.36 | 56.22 | 56.22 | 55 | 1083000 |
| 1740761700 | 54.8 | -0.2 | -0.36 | 54.8 | 54.8 | 54.8 | 2900000 |
| 1740675300 | 55 | 0 | 0.00 | 55.91 | 55.93 | 55 | 100000 |
| 1740588900 | 55 | 0.6 | 1.10 | 55 | 55 | 55 | 515000 |
| 1740502500 | 54.4 | -0.2 | -0.37 | 55.09 | 55.09 | 54.4 | 1075000 |
| 1740416100 | 54.6 | 0 | 0.00 | 54.52 | 54.6 | 54.52 | 834000 |
| 1740156900 | 54.6 | -0.02 | -0.04 | 56.11 | 56.11 | 54.5 | 11869000 |
| 1740070500 | 54.62 | -0.73 | -1.32 | 55.5 | 55.5 | 54.55 | 5550000 |
| 1739984100 | 55.35 | -0.57 | -1.02 | 55.7 | 55.7 | 55.35 | 788000 |
| 1739897700 | 55.92 | -0.06 | -0.11 | 55.92 | 55.92 | 55.92 | 400000 |
| 1739811300 | 55.98 | 0.57 | 1.03 | 54.13 | 56.16 | 54.13 | 1889000 |
| 1739552100 | 55.41 | 0 | 0.00 | 55.41 | 55.41 | 55.41 | 0 |
| 1739465700 | 55.41 | 0.25 | 0.45 | 55.41 | 55.41 | 55.41 | 30000 |
| 1739379300 | 55.16 | -0.59 | -1.06 | 55.59 | 55.59 | 55 | 2487000 |
| 1739292900 | 55.75 | -0.15 | -0.27 | 55.93 | 55.94 | 55.75 | 2450000 |
| 1739206500 | 55.9 | -0.25 | -0.45 | 56.01 | 56.14 | 55.9 | 2652000 |
| 1738947300 | 56.15 | 0 | 0.00 | 56.15 | 56.15 | 56.15 | 0 |
| 1738860900 | 56.15 | 0.36 | 0.65 | 56.2 | 56.2 | 56.15 | 958000 |
| 1738774500 | 55.79 | 0.09 | 0.16 | 55.8 | 55.8 | 55.7 | 1010000 |
| 1738688100 | 55.7 | 0 | 0.00 | 55.7 | 55.7 | 55.7 | 730000 |
| 1738601700 | 55.7 | 0.6 | 1.09 | 55.1 | 55.7 | 55.1 | 560000 |
| 1738342500 | 55.1 | 0 | 0.00 | 55.05 | 55.1 | 55.05 | 2910000 |
| 1738256100 | 55.1 | 1.58 | 2.95 | 54.6 | 55.3 | 54.6 | 3008000 |
| 1738169700 | 53.52 | -1.07 | -1.96 | 54.6 | 54.6 | 53.52 | 733000 |
| 1738083300 | 54.59 | -0.18 | -0.33 | 55.28 | 55.28 | 54.59 | 1313000 |
| 1737996900 | 54.77 | 0.38 | 0.70 | 54.76 | 54.88 | 54.76 | 1441000 |
| 1737737700 | 54.39 | 0.02 | 0.04 | 54.54 | 54.7 | 54.39 | 1445000 |
| 1737651300 | 54.37 | 0.66 | 1.23 | 54.49 | 54.49 | 54.37 | 300000 |
| 1737564900 | 53.71 | 0 | 0.00 | 53.71 | 53.71 | 53.71 | 0 |
| 1737478500 | 53.71 | 0.26 | 0.49 | 53.49 | 53.71 | 53.2 | 5380000 |
| 1737392100 | 53.45 | -0.01 | -0.02 | 53.5 | 54.49 | 53.43 | 1120000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
