Bitdeer Technologies Group - Ordinary Shares (NQ: BTDR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	3.560	4.000	3.560	3.740	282,627	+0.12(+3.31%)
Oct 30, 2023	3.970	4.000	3.550	3.620	797,066	-0.16(-4.23%)
Oct 27, 2023	3.310	3.955	3.240	3.780	580,264	+0.59(+18.50%)
Oct 26, 2023	3.780	3.880	3.150	3.190	842,224	-0.53(-14.25%)
Oct 25, 2023	3.120	3.810	2.910	3.720	792,879	+0.62(+20.00%)
Oct 24, 2023	3.190	3.320	2.900	3.100	892,744	+0.17(+5.80%)
Oct 23, 2023	3.200	3.300	2.770	2.930	634,077	-0.27(-8.44%)
Oct 20, 2023	3.350	3.570	3.030	3.200	722,452	-0.21(-6.16%)
Oct 19, 2023	3.580	3.630	3.200	3.410	622,470	-0.14(-3.94%)
Oct 18, 2023	3.930	3.970	3.500	3.550	386,954	-0.45(-11.25%)
Oct 17, 2023	4.000	4.030	3.700	4.000	336,302	+0.04(+1.01%)
Oct 16, 2023	4.750	4.670	3.600	3.960	758,729	-0.54(-12.00%)
Oct 13, 2023	5.510	5.900	3.500	4.500	798,326	-1.14(-20.21%)
Oct 12, 2023	5.940	6.021	5.380	5.640	225,834	-0.11(-1.91%)
Oct 11, 2023	7.270	7.270	5.640	5.750	293,482	-1.62(-21.98%)
Oct 10, 2023	6.990	7.460	6.810	7.370	154,212	+0.38(+5.44%)
Oct 09, 2023	7.900	7.900	6.820	6.990	129,420	-0.84(-10.73%)
Oct 06, 2023	8.320	8.637	7.640	7.830	95,011	-0.17(-2.12%)
Oct 05, 2023	8.400	8.620	7.660	8.000	66,202	-0.51(-5.94%)
Oct 04, 2023	8.800	8.800	8.330	8.505	78,449	-0.17(-2.02%)
Oct 03, 2023	9.620	9.775	8.390	8.680	119,410	-0.94(-9.77%)
Oct 02, 2023	9.840	10.20	9.420	9.620	102,357	-0.02(-0.21%)
Sep 29, 2023	10.00	10.24	9.600	9.640	84,441	-0.16(-1.63%)
Sep 28, 2023	9.980	10.36	9.630	9.800	89,076	-0.18(-1.80%)
Sep 27, 2023	9.780	10.40	9.780	9.980	131,916	+0.45(+4.72%)
Sep 26, 2023	11.16	11.45	9.510	9.530	163,145	-1.69(-15.06%)
Sep 25, 2023	12.01	11.64	11.21	11.22	18,417	-0.79(-6.58%)
Sep 22, 2023	13.45	13.89	12.01	12.01	83,191	-1.57(-11.56%)
Sep 21, 2023	13.00	13.87	12.81	13.58	69,270	+0.63(+4.86%)
Sep 20, 2023	13.20	13.50	12.65	12.95	23,831	-0.63(-4.64%)
Sep 19, 2023	12.67	13.91	12.67	13.58	75,626	+0.65(+5.03%)
Sep 18, 2023	12.81	14.65	12.30	12.93	185,484	-0.07(-0.54%)
Sep 15, 2023	10.85	13.57	10.72	13.00	597,601	+2.00(+18.18%)
Sep 14, 2023	9.950	11.40	9.850	11.00	129,400	+0.74(+7.21%)
Sep 13, 2023	9.750	10.54	9.110	10.26	159,526	+0.56(+5.77%)
Sep 12, 2023	10.97	11.07	9.600	9.700	186,335	-0.71(-6.82%)
Sep 11, 2023	11.46		10.41	10.41	45,644	-2.40(-18.74%)
Sep 06, 2023				12.81	0	+0.06(+0.47%)
Sep 05, 2023	12.63	13.13	12.20	12.75	46,116	+0.04(+0.31%)
Sep 01, 2023	13.54	13.75	12.25	12.71	44,252	-0.84(-6.20%)
Aug 31, 2023	13.55	14.50	13.07	13.55	750,698	-0.23(-1.67%)
Aug 30, 2023	13.95	14.50	13.11	13.78	101,559	+0.22(+1.62%)
Aug 29, 2023	14.02	14.47	13.09	13.56	107,456	-0.43(-3.07%)
Aug 28, 2023	13.85	14.04	12.51	13.99	105,635	-0.01(-0.07%)
Aug 25, 2023	13.51	14.00	13.34	14.00	82,987	+0.38(+2.79%)
Aug 24, 2023	14.03	14.13	13.38	13.62	71,774	-0.20(-1.45%)
Aug 23, 2023	12.50	14.22	12.50	13.82	113,959	-0.07(-0.50%)
Aug 22, 2023	13.89	13.95	13.44	13.89	64,254	+0.13(+0.94%)
Aug 21, 2023	13.09	13.88	13.09	13.76	36,203	+0.47(+3.54%)
Aug 18, 2023	12.90	13.85	12.78	13.29	100,451	-0.44(-3.20%)
Aug 17, 2023	14.00	14.60	13.31	13.73	80,504	-0.58(-4.05%)
Aug 16, 2023	12.25	14.47	12.25	14.31	123,667	+0.80(+5.92%)
Aug 15, 2023	11.97	13.88	11.84	13.51	40,684	+1.55(+12.96%)
Aug 14, 2023	12.18	13.49	11.91	11.96	98,183	-0.62(-4.93%)
Aug 11, 2023	9.500	13.90	9.210	12.58	622,786	+3.29(+35.41%)
Aug 10, 2023	9.650	10.00	9.150	9.290	17,406	-0.47(-4.82%)
Aug 09, 2023	9.180	10.33	9.180	9.760	11,217	+0.48(+5.17%)
Aug 08, 2023	9.250	9.495	9.008	9.280	41,356	-0.22(-2.32%)
Aug 07, 2023	9.210	10.11	9.210	9.500	38,443	+0.34(+3.71%)
Aug 04, 2023	10.21	10.22	9.160	9.160	26,082	-0.78(-7.85%)
Aug 03, 2023	10.37	10.37	9.845	9.940	70,706	-0.28(-2.74%)
Aug 02, 2023	10.20	10.32	10.00	10.22	51,761	+0.02(+0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.