Bytes Technology

BYIT
🏛️ uk →
393.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 381.48 381.48 371.02 374.89 0.0M
2022-12-29 391.94 391.94 371.40 378.77 0.9M
2022-12-28 382.64 382.64 372.37 376.44 0.2M
2022-12-23 370.63 376.44 370.43 374.31 0.1M
2022-12-22 374.50 378.78 370.82 372.18 0.6M
2022-12-21 366.81 379.35 362.72 375.47 0.2M
2022-12-20 366.17 378.96 364.43 372.37 0.6M
2022-12-19 364.62 378.38 356.24 366.95 0.3M
2022-12-16 396.01 396.01 366.75 371.02 0.6M
2022-12-15 387.10 388.45 379.35 379.93 0.4M
2022-12-14 383.80 389.03 379.35 385.16 0.5M
2022-12-13 369.27 392.33 369.27 387.10 1.0M
2022-12-12 386.52 389.61 373.92 385.16 0.5M
2022-12-09 389.81 390.00 382.25 384.97 2.0M
2022-12-08 388.84 390.78 384.97 387.48 0.1M
2022-12-07 390.00 398.14 386.32 388.07 0.4M
2022-12-06 417.32 417.32 395.04 397.17 0.3M
2022-12-05 416.35 417.71 406.47 407.25 0.1M
2022-12-02 414.61 422.36 413.64 416.16 0.4M
2022-12-01 397.56 416.74 397.17 413.25 0.2M
2022-11-30 399.11 402.60 397.17 400.46 0.6M
2022-11-29 400.39 402.98 395.04 396.40 0.3M
2022-11-28 398.53 404.92 394.65 400.46 0.4M
2022-11-25 395.81 408.21 395.81 405.31 0.3M
2022-11-24 410.35 411.12 404.92 406.08 1.2M
2022-11-23 407.44 413.06 388.07 408.80 0.2M
2022-11-22 410.35 414.41 405.31 410.73 0.2M
2022-11-21 399.11 408.21 394.26 407.05 0.7M
2022-11-18 392.91 404.73 392.52 400.66 0.3M
2022-11-17 396.98 403.37 392.13 397.95 0.3M
2022-11-16 415.19 418.48 399.69 403.76 0.4M
2022-11-15 417.13 425.26 411.31 413.64 0.6M
2022-11-14 419.06 422.36 402.98 415.00 0.6M
2022-11-11 397.36 426.79 397.36 419.64 0.3M
2022-11-10 384.97 407.63 376.12 407.63 0.4M
2022-11-09 377.99 388.45 377.99 385.16 1.3M
2022-11-08 382.06 384.19 376.44 382.83 0.4M
2022-11-07 362.68 381.67 360.83 377.41 0.7M
2022-11-04 372.37 372.37 355.52 367.14 0.3M
2022-11-03 361.68 370.24 361.68 365.40 1.1M
2022-11-02 374.31 374.31 358.81 369.27 0.9M
2022-11-01 354.34 367.92 352.42 359.97 0.9M
2022-10-31 368.69 368.69 344.47 347.96 0.3M
2022-10-28 359.00 373.73 355.71 356.87 0.6M
2022-10-27 367.30 378.77 354.35 362.68 1.8M
2022-10-26 419.26 421.31 348.93 365.78 4.3M
2022-10-25 392.71 424.49 392.71 424.29 1.2M
2022-10-24 419.45 419.45 391.94 402.21 0.3M
2022-10-21 392.33 403.76 390.97 400.08 0.4M
2022-10-20 390.97 398.53 385.93 394.07 0.5M
2022-10-19 399.11 406.08 389.81 391.16 0.2M
2022-10-18 407.44 410.73 400.46 405.50 0.2M
2022-10-17 402.98 405.50 384.19 402.01 0.3M
2022-10-14 413.45 413.45 388.07 391.16 0.3M
2022-10-13 387.48 400.85 384.58 397.95 0.7M
2022-10-12 372.37 395.43 372.37 387.48 0.7M
2022-10-11 390.39 392.71 382.64 391.36 0.4M
2022-10-10 411.90 411.90 386.71 390.00 0.3M
2022-10-07 424.29 427.59 392.33 396.01 0.7M
2022-10-06 422.94 428.94 415.77 428.94 0.6M
2022-10-05 431.08 431.08 416.35 422.36 0.7M
2022-10-04 392.91 419.64 392.91 419.64 0.9M
2022-10-03 387.87 405.89 387.87 404.15 1.4M
2022-09-30 382.64 408.41 382.64 406.66 0.3M
2022-09-29 402.01 402.01 387.10 392.13 0.6M
2022-09-28 395.33 400.85 386.71 398.53 0.5M
2022-09-27 412.86 418.09 404.53 404.73 0.7M
2022-09-26 406.66 413.83 401.63 412.09 0.5M
2022-09-23 409.57 412.09 399.11 406.86 1.2M
2022-09-22 412.59 418.17 406.08 408.80 0.3M
2022-09-21 425.93 425.93 406.86 416.55 1.1M
2022-09-20 410.73 413.83 397.95 413.06 0.3M
2022-09-16 403.95 414.22 403.95 409.96 0.6M
2022-09-15 429.14 429.14 408.41 413.25 0.3M
2022-09-14 407.44 421.97 405.89 413.25 0.7M
2022-09-13 428.07 446.38 415.96 417.71 0.7M
2022-09-12 398.72 426.43 398.72 426.04 1.0M
2022-09-09 445.99 445.99 415.96 417.71 0.6M
2022-09-08 419.31 427.39 419.06 426.23 0.3M
2022-09-07 416.93 424.68 414.61 421.58 0.1M
2022-09-06 408.02 416.35 397.75 416.35 0.3M
2022-09-05 405.70 405.70 389.03 395.04 0.2M
2022-09-02 380.90 398.33 380.90 397.56 0.2M
2022-09-01 403.67 404.92 387.48 388.07 0.2M
2022-08-31 402.60 405.11 397.85 403.95 0.5M
2022-08-30 400.59 420.81 393.49 402.01 0.7M
2022-08-26 421.58 421.58 411.70 412.28 0.3M
2022-08-25 427.39 427.39 408.80 417.71 0.1M
2022-08-24 394.07 409.57 390.58 409.38 0.3M
2022-08-23 424.68 428.17 405.89 410.35 0.3M
2022-08-22 458.78 458.78 421.97 424.88 0.4M
2022-08-19 454.13 454.13 431.08 434.37 0.2M
2022-08-18 438.67 448.90 422.08 435.14 0.1M
2022-08-17 441.60 441.60 426.81 429.53 0.1M
2022-08-16 462.46 462.46 431.66 436.69 0.1M
2022-08-15 460.38 460.38 435.53 443.48 0.1M
2022-08-12 434.95 437.47 427.20 437.08 0.4M
2022-08-11 435.34 435.34 424.41 433.79 0.1M
2022-08-10 393.49 426.81 393.49 426.81 0.2M
2022-08-09 418.71 427.39 407.25 407.63 0.1M
2022-08-08 402.40 433.01 402.40 427.78 0.1M
2022-08-05 417.51 434.45 417.51 428.56 0.3M
2022-08-04 416.55 439.79 416.55 433.79 0.1M
2022-08-03 403.37 434.76 403.37 431.85 0.2M
2022-08-02 455.29 455.29 419.64 424.49 0.8M
2022-08-01 457.81 457.81 432.43 433.79 0.3M
2022-07-29 403.76 440.57 403.76 437.08 0.3M
2022-07-28 439.21 439.21 407.16 426.43 0.2M
2022-07-27 387.86 414.40 387.86 413.45 0.2M
2022-07-26 406.00 420.62 403.51 407.72 0.2M
2022-07-25 426.24 426.24 408.86 417.46 0.2M
2022-07-22 425.38 442.85 417.84 419.75 0.3M
2022-07-21 414.21 426.05 398.93 426.05 0.3M
2022-07-20 402.77 405.23 398.17 401.61 0.5M
2022-07-19 395.94 402.94 383.65 401.99 0.4M
2022-07-18 396.86 401.03 394.35 398.93 0.2M
2022-07-15 384.93 401.80 384.93 400.46 0.4M
2022-07-14 389.96 396.83 385.75 394.92 1.6M
2022-07-13 416.31 416.31 387.47 391.67 0.4M
2022-07-12 404.47 404.47 393.97 397.02 0.1M
2022-07-11 410.58 410.58 396.83 401.03 0.1M
2022-07-08 430.63 430.63 404.85 408.67 0.2M
2022-07-07 412.30 412.30 405.42 411.15 0.1M
2022-07-06 385.45 407.72 369.33 407.72 0.2M
2022-07-05 389.57 391.10 380.03 388.05 0.3M
2022-07-04 393.46 418.22 381.17 387.09 0.2M
2022-07-01 380.60 402.18 380.60 396.64 0.2M
2022-06-30 401.61 403.32 390.91 399.50 0.6M
2022-06-29 424.33 435.22 402.75 403.51 0.2M
2022-06-28 416.69 421.62 412.68 413.06 0.1M
2022-06-27 419.37 441.71 416.69 416.69 0.2M
2022-06-24 423.76 423.76 405.04 419.75 0.3M
2022-06-23 427.58 427.58 397.02 401.99 0.4M
2022-06-22 392.82 409.63 390.34 408.29 0.2M
2022-06-21 434.45 434.45 405.88 406.85 0.1M
2022-06-20 426.68 433.29 412.49 415.21 0.2M
2022-06-17 424.54 424.54 406.27 417.15 1.0M
2022-06-16 427.45 427.45 400.82 405.88 0.8M
2022-06-15 406.07 411.51 401.41 411.51 0.3M
2022-06-14 399.27 402.18 388.77 400.24 0.4M
2022-06-13 388.77 398.68 387.15 395.38 0.4M
2022-06-10 413.46 420.84 406.65 407.63 0.2M
2022-06-09 405.68 427.65 405.68 425.90 0.3M
2022-06-08 427.65 433.48 423.37 426.29 0.2M
2022-06-07 427.65 443.00 427.65 433.87 0.2M
2022-06-06 457.60 457.60 434.26 443.00 0.1M
2022-06-01 450.75 453.50 440.28 440.28 0.5M
2022-05-31 434.57 456.81 434.57 453.50 0.5M
2022-05-30 465.16 465.16 447.48 455.64 0.5M
2022-05-27 440.28 446.89 435.23 445.34 0.3M
2022-05-26 442.23 442.23 423.95 436.98 0.5M
2022-05-25 435.62 435.62 415.40 425.90 0.3M
2022-05-24 446.23 451.56 421.82 421.82 0.5M
2022-05-23 432.12 432.31 416.37 427.26 0.3M
2022-05-20 403.35 422.79 403.35 412.68 0.2M
2022-05-19 395.19 413.07 395.19 412.10 0.3M
2022-05-18 440.28 440.28 414.24 414.43 0.3M
2022-05-17 440.09 440.09 421.62 426.09 0.6M
2022-05-16 440.28 440.28 419.68 423.18 0.2M
2022-05-13 410.35 424.34 407.24 423.18 0.3M
2022-05-12 398.49 408.60 388.38 405.10 0.5M
2022-05-11 398.88 410.74 396.55 403.35 0.4M
2022-05-10 387.80 404.32 387.80 397.52 0.4M
2022-05-09 409.18 409.18 384.69 387.80 0.6M
2022-05-06 395.96 395.96 375.94 389.94 2.1M
2022-05-05 403.35 415.21 394.80 395.96 1.3M
2022-05-04 431.53 431.53 404.92 405.31 0.5M
2022-05-03 440.80 440.80 427.98 427.98 0.6M
2022-04-29 449.63 454.20 438.83 440.80 0.1M
2022-04-28 443.16 454.20 443.16 446.71 0.5M
2022-04-27 434.29 450.65 434.29 441.59 0.4M
2022-04-26 448.68 466.82 448.29 450.65 0.4M
2022-04-25 469.78 473.13 456.57 470.17 0.3M
2022-04-22 478.06 490.48 475.69 477.07 1.2M
2022-04-21 487.91 496.29 481.01 490.28 0.3M
2022-04-20 488.50 502.70 486.14 496.78 0.8M
2022-04-19 485.15 492.25 479.44 492.25 0.3M
2022-04-14 468.79 492.45 468.79 488.70 0.3M
2022-04-13 482.59 482.59 468.99 480.82 0.4M
2022-04-12 484.96 484.96 477.27 482.20 0.3M
2022-04-11 484.36 489.10 480.22 484.96 0.5M
2022-04-08 493.33 496.78 484.56 486.93 0.4M
2022-04-07 487.72 502.70 484.56 493.83 0.2M
2022-04-06 495.31 496.29 482.39 486.14 0.9M
2022-04-05 501.71 504.67 491.07 492.84 0.3M
2022-04-04 483.63 500.73 483.63 500.73 1.4M
2022-04-01 488.31 493.33 485.74 487.91 0.2M
2022-03-31 487.91 492.84 485.55 490.67 0.5M
2022-03-30 489.88 491.66 480.62 487.91 0.3M
2022-03-29 478.84 492.25 475.49 490.28 0.2M
2022-03-28 475.89 483.97 474.90 475.30 0.1M
2022-03-25 479.83 488.11 475.89 475.89 0.2M
2022-03-24 463.27 480.82 463.27 479.04 0.3M
2022-03-23 477.07 482.20 472.73 482.20 0.6M
2022-03-22 472.54 480.03 469.58 479.24 0.2M
2022-03-21 456.37 480.22 456.37 473.52 0.2M
2022-03-18 460.31 482.20 460.31 478.84 0.9M
2022-03-17 451.44 476.68 451.44 473.92 0.4M
2022-03-16 426.41 467.80 422.46 461.30 1.8M
2022-03-15 441.59 441.59 411.62 416.55 0.3M
2022-03-14 402.16 428.57 402.16 424.43 0.2M
2022-03-11 413.99 427.00 411.03 420.29 0.4M
2022-03-10 446.91 446.91 409.06 412.61 0.3M
2022-03-09 443.56 443.56 423.84 430.74 0.4M
2022-03-08 411.42 427.19 408.47 420.89 0.4M
2022-03-07 429.76 429.76 388.56 411.82 1.1M
2022-03-04 458.34 458.34 429.76 429.76 0.6M
2022-03-03 471.16 477.66 459.13 461.89 0.3M
2022-03-02 443.56 473.52 443.56 473.52 0.7M
2022-03-01 453.81 454.60 444.74 448.88 0.4M
2022-02-28 428.38 456.77 428.38 453.81 0.4M
2022-02-25 441.59 453.22 420.69 450.06 0.4M
2022-02-24 440.40 447.50 426.01 439.02 0.5M
2022-02-23 443.56 470.76 443.56 453.81 0.6M
2022-02-22 443.56 460.90 443.56 457.55 0.2M
2022-02-21 474.31 474.31 450.85 456.17 0.2M
2022-02-18 437.45 462.88 437.45 453.41 0.7M
2022-02-17 475.10 475.10 455.98 458.74 0.7M
2022-02-16 444.74 454.40 444.74 453.41 0.5M
2022-02-15 427.79 449.27 425.22 448.49 0.5M
2022-02-14 427.79 434.49 420.10 429.76 0.6M
2022-02-11 439.61 443.82 438.83 441.39 0.2M
2022-02-10 449.08 453.41 439.61 445.53 0.3M
2022-02-09 448.49 460.71 448.49 451.05 0.2M
2022-02-08 447.11 449.87 439.81 446.12 0.3M
2022-02-07 453.41 456.17 448.09 450.65 0.1M
2022-02-04 462.09 462.09 446.91 448.88 0.2M
2022-02-03 478.06 483.77 456.17 456.17 0.6M
2022-02-02 438.63 482.46 438.63 481.01 0.8M
2022-02-01 455.50 466.62 449.74 458.93 2.2M
2022-01-31 453.41 456.37 442.77 454.60 2.2M
2022-01-28 451.05 451.05 437.85 440.60 2.8M
2022-01-27 444.54 454.79 442.37 448.68 0.4M
2022-01-26 453.22 458.69 442.37 449.87 0.5M
2022-01-25 454.01 468.20 445.33 448.09 0.5M
2022-01-24 478.65 478.65 448.49 448.49 0.6M
2022-01-21 488.78 493.33 480.42 482.39 0.2M
2022-01-20 472.93 500.73 472.93 496.78 0.4M
2022-01-19 488.11 500.23 487.91 495.80 0.8M
2022-01-18 497.77 500.23 487.72 491.07 0.3M
2022-01-17 507.63 508.12 497.28 502.70 0.3M
2022-01-14 512.06 514.53 500.73 505.65 1.5M
2022-01-13 537.20 537.20 509.10 514.03 0.5M
2022-01-12 512.06 516.50 512.06 516.00 0.3M
2022-01-11 515.02 520.93 511.57 512.06 0.2M
2022-01-10 519.95 521.92 503.19 510.58 0.3M
2022-01-07 532.27 532.27 516.00 520.93 0.2M
2022-01-06 538.18 538.68 524.38 530.30 0.2M
2022-01-05 554.94 561.35 545.57 546.07 0.2M
2022-01-04 561.84 567.26 546.56 555.92 0.4M