Blender Bites Limited (BITE)
CSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 2.17391304348 | 0.46 | 0.5 | 0.425 | 22042 | 0.464856 | CS |
| 4 | -0.11 | -18.9655172414 | 0.58 | 0.91 | 0.395 | 17795 | 0.5210095 | CS |
| 12 | -0.48 | -50.5263157895 | 0.95 | 0.95 | 0.395 | 14133 | 0.6457475 | CS |
| 26 | -0.78 | -62.4 | 1.25 | 1.3 | 0.395 | 8895 | 0.72287467 | CS |
| 52 | -1.18 | -71.5151515152 | 1.65 | 2.29 | 0.395 | 6491 | 1.01026793 | CS |
| 156 | -1.28 | -73.1428571429 | 1.75 | 7.12 | 0.32 | 21159 | 1.40618738 | CS |
| 260 | -1.43 | -75.2631578947 | 1.9 | 7.12 | 0.32 | 32204 | 1.59237489 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734732300 | 0.5 | 0.02 | 4.17 | 0.47 | 0.5 | 0.47 | 5966 |
| 1734645900 | 0.48 | 0 | 0.00 | 0.5 | 0.5 | 0.48 | 11000 |
| 1734559500 | 0.48 | 0.055 | 12.94 | 0.485 | 0.495 | 0.48 | 48000 |
| 1734473100 | 0.425 | -0.035 | -7.61 | 0.47 | 0.485 | 0.425 | 25242 |
| 1734386700 | 0.46 | 0.01 | 2.22 | 0.46 | 0.46 | 0.46 | 20000 |
| 1734127500 | 0.45 | -0.01 | -2.17 | 0.485 | 0.485 | 0.45 | 26880 |
| 1734041100 | 0.46 | 0.01 | 2.22 | 0.5 | 0.5 | 0.455 | 12000 |
| 1733954700 | 0.45 | -0.02 | -4.26 | 0.46 | 0.6 | 0.395 | 44100 |
| 1733868300 | 0.47 | -0.05 | -9.62 | 0.46 | 0.47 | 0.46 | 2400 |
| 1733781900 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 165 |
| 1733522700 | 0.52 | 0.02 | 4.00 | 0.56 | 0.56 | 0.5 | 17000 |
| 1733436300 | 0.5 | -0.05 | -9.09 | 0.5 | 0.52 | 0.5 | 18916 |
| 1733349900 | 0.55 | 0 | 0.00 | 0.59 | 0.59 | 0.55 | 1500 |
| 1733263500 | 0.55 | -0.05 | -8.33 | 0.6 | 0.75 | 0.465 | 27142 |
| 1733177100 | 0.6 | -0.17 | -22.08 | 0.7 | 0.7 | 0.6 | 6500 |
| 1732917900 | 0.77 | 0.22 | 40.00 | 0.59 | 0.91 | 0.59 | 31189 |
| 1732831500 | 0.55 | -0.03 | -5.17 | 0.55 | 0.55 | 0.55 | 900 |
| 1732745100 | 0.58 | 0 | 0.00 | 0.58 | 0.59 | 0.5699999 | 34200 |
| 1732658700 | 0.58 | 0 | 0.00 | 0.55 | 0.58 | 0.5 | 21770 |
| 1732572300 | 0.58 | 0.02 | 3.57 | 0.58 | 0.58 | 0.58 | 1030 |
| 1732313100 | 0.56 | 0.03 | 5.66 | 0.54 | 0.56 | 0.54 | 5016 |
| 1732226700 | 0.53 | -0.07 | -11.67 | 0.6 | 0.6 | 0.45 | 36200 |
| 1732140300 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.6 | 4500 |
| 1732053900 | 0.61 | -0.09 | -12.86 | 0.65 | 0.65 | 0.61 | 2500 |
| 1731967500 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1731708300 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1731621900 | 0.7 | 0 | 0.00 | 0.74 | 0.75 | 0.7 | 10382 |
| 1731535500 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1731449100 | 0.7 | -0.05 | -6.67 | 0.75 | 0.75 | 0.7 | 4900 |
| 1731362700 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1501 |
| 1731103500 | 0.75 | 0.07 | 10.29 | 0.68 | 0.8 | 0.66 | 40879 |
| 1731017100 | 0.68 | 0.03 | 4.62 | 0.7 | 0.7 | 0.68 | 4365 |
| 1730930700 | 0.65 | -0.15 | -18.75 | 0.77 | 0.77 | 0.65 | 19000 |
| 1730844300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 5200 |
| 1730757900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.79 | 7000 |
| 1730495100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.77 | 20270 |
| 1730408700 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8 | 0.79 | 9500 |
| 1730322300 | 0.79 | 0.09 | 12.86 | 0.79 | 0.79 | 0.79 | 12500 |
| 1730235900 | 0.7 | -0.13 | -15.66 | 0.8 | 0.8 | 0.7 | 6000 |
| 1730149500 | 0.83 | 0.04 | 5.06 | 0.79 | 0.88 | 0.79 | 19000 |
| 1729890300 | 0.79 | 0.07 | 9.72 | 0.79 | 0.79 | 0.79 | 814 |
| 1729803900 | 0.72 | -0.03 | -4.00 | 0.75 | 0.75 | 0.72 | 12500 |
| 1729717500 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1729631100 | 0.75 | -0.03 | -3.85 | 0.75 | 0.75 | 0.75 | 2000 |
| 1729544700 | 0.78 | 0 | 0.00 | 0.84 | 0.84 | 0.75 | 49931 |
| 1729285500 | 0.78 | 0.05 | 6.85 | 0.73 | 0.8 | 0.73 | 22822 |
| 1729199100 | 0.73 | 0.13 | 21.67 | 0.74 | 0.8199999 | 0.71 | 18000 |
| 1729112700 | 0.6 | -0.15 | -20.00 | 0.75 | 0.75 | 0.6 | 23000 |
| 1729026300 | 0.75 | -0.04 | -5.06 | 0.79 | 0.79 | 0.74 | 21875 |
| 1728680700 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1728594300 | 0.79 | 0.05 | 6.76 | 0.8 | 0.8 | 0.79 | 7500 |
| 1728507900 | 0.74 | 0.01 | 1.37 | 0.72 | 0.74 | 0.72 | 4679 |
| 1728421500 | 0.73 | 0.03 | 4.29 | 0.79 | 0.87 | 0.71 | 25000 |
| 1728335100 | 0.7 | -0.11 | -13.58 | 0.8 | 0.8 | 0.7 | 11000 |
| 1728075900 | 0.81 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.81 | 5500 |
| 1727989500 | 0.81 | -0.04 | -4.71 | 0.84 | 0.84 | 0.8 | 37700 |
| 1727903100 | 0.85 | -0.05 | -5.56 | 0.88 | 0.88 | 0.85 | 4000 |
| 1727816700 | 0.9 | 0 | 0.00 | 0.93 | 0.93 | 0.9 | 15000 |
| 1727730300 | 0.9 | -0.06 | -6.25 | 0.95 | 0.95 | 0.9 | 7905 |
| 1727471100 | 0.96 | 0.01 | 1.05 | 0.95 | 0.96 | 0.9 | 6000 |
| 1727384700 | 0.95 | 0.1 | 11.76 | 0.95 | 0.95 | 0.95 | 6525 |
| 1727298300 | 0.85 | -0.05 | -5.56 | 0.93 | 0.93 | 0.83 | 41500 |
| 1727211900 | 0.9 | 0.05 | 5.88 | 0.87 | 0.9 | 0.87 | 6102 |
| 1727125500 | 0.85 | -0.04 | -4.49 | 0.86 | 0.86 | 0.8 | 19015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
