XS2665720772 20291017 109.394 (I09525)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718812500 | 1083.58 | -2.65 | -0.24 | 1083.15 | 1085.22 | 1082.18 | 145 |
| 1718726100 | 1086.23 | 7.03 | 0.65 | 1079.14 | 1086.74 | 1076.8599 | 85 |
| 1718639700 | 1079.2 | 1.58 | 0.15 | 1082.49 | 1084.82 | 1072.17 | 35 |
| 1718380500 | 1077.6199 | -7.9 | -0.73 | 1084.13 | 1085.64 | 1073.3599 | 8 |
| 1718294100 | 1085.52 | -11.33 | -1.03 | 1094.75 | 1095.26 | 1084.72 | 0 |
| 1718207700 | 1096.85 | 6.77 | 0.62 | 1091.91 | 1097.78 | 1088.17 | 128 |
| 1718121300 | 1090.08 | -7.86 | -0.72 | 1097.75 | 1098.6199 | 1084.26 | 6 |
| 1718034900 | 1097.94 | -4.64 | -0.42 | 1101 | 1102.1099 | 1097.18 | 0 |
| 1717775700 | 1102.58 | -6.68 | -0.60 | 1110.52 | 1110.7 | 1102.21 | 35 |
| 1717689300 | 1109.26 | 3.56 | 0.32 | 1106.48 | 1110.42 | 1101.66 | 50 |
| 1717602900 | 1105.7 | -5.11 | -0.46 | 1106.14 | 1111.84 | 1103.63 | 137 |
| 1717516500 | 1110.81 | -7.46 | -0.67 | 1111.21 | 1115.99 | 1103.26 | 154 |
| 1717430100 | 1118.27 | 8.85 | 0.80 | 1111.52 | 1118.49 | 1111.52 | 110 |
| 1717170900 | 1109.42 | 2.31 | 0.21 | 1109.67 | 1110.25 | 1107.6199 | 35 |
| 1717084500 | 1107.1099 | -0.77 | -0.07 | 1101.73 | 1112.55 | 1101.73 | 175 |
| 1716998100 | 1107.88 | -3.42 | -0.31 | 1116.08 | 1116.6199 | 1102.7 | 5 |
| 1716911700 | 1111.3 | 1.57 | 0.14 | 1115.68 | 1118.33 | 1109.8 | 125 |
| 1716825300 | 1109.73 | 0.56 | 0.05 | 1113.19 | 1113.19 | 1105.26 | 91 |
| 1716566100 | 1109.17 | -2.55 | -0.23 | 1107.69 | 1111.2 | 1101.4 | 55 |
| 1716479700 | 1111.72 | -2.14 | -0.19 | 1109.71 | 1116.55 | 1106.74 | 63 |
| 1716393300 | 1113.8599 | -2.73 | -0.24 | 1117.54 | 1117.54 | 1109.15 | 103 |
| 1716306900 | 1116.59 | 5.77 | 0.52 | 1115.04 | 1116.65 | 1107.57 | 152 |
| 1716220500 | 1110.82 | -3.76 | -0.34 | 1112.1 | 1117.98 | 1110.15 | 213 |
| 1715961300 | 1114.58 | 0.35 | 0.03 | 1116.75 | 1116.8699 | 1109.42 | 77 |
| 1715874900 | 1114.23 | -3.96 | -0.35 | 1118.1199 | 1118.1199 | 1109.31 | 184 |
| 1715788500 | 1118.19 | 6.1 | 0.55 | 1107.34 | 1122.93 | 1107.34 | 268 |
| 1715702100 | 1112.09 | 6.32 | 0.57 | 1109.75 | 1112.4 | 1104.07 | 78 |
| 1715615700 | 1105.77 | -1.68 | -0.15 | 1102.72 | 1110.38 | 1102.34 | 164 |
| 1715356500 | 1107.45 | 1.48 | 0.13 | 1107.15 | 1109.6099 | 1101.47 | 521 |
| 1715270100 | 1105.97 | 1.66 | 0.15 | 1108.98 | 1108.98 | 1099.84 | 262 |
| 1715183700 | 1104.31 | -2.73 | -0.25 | 1111.8699 | 1111.8699 | 1100.35 | 292 |
| 1715097300 | 1107.04 | 10.75 | 0.98 | 1097.83 | 1107.29 | 1097.83 | 181 |
| 1715010900 | 1096.29 | 2.19 | 0.20 | 1092.07 | 1100.88 | 1092.07 | 58 |
| 1714751700 | 1094.1 | 3.21 | 0.29 | 1092.27 | 1098.32 | 1092.1 | 165 |
| 1714665300 | 1090.89 | 1.96 | 0.18 | 1095.59 | 1096.53 | 1089.33 | 190 |
| 1714492500 | 1088.93 | -8.13 | -0.74 | 1094.82 | 1095.24 | 1086.34 | 170 |
| 1714406100 | 1097.06 | -5.38 | -0.49 | 1098.15 | 1103.39 | 1093.49 | 169 |
| 1714146900 | 1102.44 | 9.34 | 0.85 | 1099.13 | 1103.3 | 1093.9 | 103 |
| 1714060500 | 1093.1 | 0.33 | 0.03 | 1099.6 | 1101.23 | 1093.1 | 10 |
| 1713974100 | 1092.77 | -7.77 | -0.71 | 1095.28 | 1101.28 | 1090.31 | 148 |
| 1713887700 | 1100.54 | 14.95 | 1.38 | 1094.18 | 1100.8 | 1088.64 | 395 |
| 1713801300 | 1085.59 | 3.25 | 0.30 | 1080.3 | 1087.14 | 1078.2 | 367 |
| 1713542100 | 1082.34 | 1.56 | 0.14 | 1081.02 | 1083.19 | 1074.94 | 180 |
| 1713455700 | 1080.78 | 6.85 | 0.64 | 1075.27 | 1083.39 | 1075.27 | 305 |
| 1713369300 | 1073.93 | 8.33 | 0.78 | 1071.18 | 1075.93 | 1066.72 | 236 |
| 1713282900 | 1065.6 | -12.05 | -1.12 | 1073.07 | 1073.07 | 1061.24 | 160 |
| 1713196500 | 1077.65 | -1.82 | -0.17 | 1079.83 | 1087.1199 | 1075.73 | 391 |
| 1712937300 | 1079.47 | 1.74 | 0.16 | 1083.8699 | 1086.43 | 1077.43 | 631 |
| 1712850900 | 1077.73 | -12.95 | -1.19 | 1094.03 | 1094.03 | 1075.31 | 255 |
| 1712764500 | 1090.68 | 2.68 | 0.25 | 1088.88 | 1095.71 | 1080.22 | 466 |
| 1712678100 | 1088 | -3.33 | -0.31 | 1095.58 | 1096.96 | 1086.31 | 184 |
| 1712591700 | 1091.33 | 0.82 | 0.08 | 1089.34 | 1095.69 | 1088.63 | 230 |
| 1712332500 | 1090.51 | -6.51 | -0.59 | 1095.46 | 1095.73 | 1086.53 | 182 |
| 1712246100 | 1097.02 | 6.16 | 0.56 | 1091.98 | 1100.44 | 1091.98 | 161 |
| 1712159700 | 1090.8599 | 5.59 | 0.52 | 1086.77 | 1091.49 | 1086.77 | 249 |
| 1712073300 | 1085.27 | -6.88 | -0.63 | 1088.69 | 1094.72 | 1082.74 | 341 |
| 1711644900 | 1092.15 | 7.49 | 0.69 | 1090.22 | 1093.3699 | 1085.29 | 173 |
| 1711558500 | 1084.66 | 4.2 | 0.39 | 1083.99 | 1088.92 | 1079.13 | 123 |
| 1711472100 | 1080.46 | 2.43 | 0.23 | 1080.4 | 1083.39 | 1077.3699 | 30 |
| 1711385700 | 1078.03 | 1.43 | 0.13 | 1079.03 | 1080.38 | 1072.95 | 182 |
| 1711126500 | 1076.6 | 4.24 | 0.40 | 1078.31 | 1080.57 | 1072.8599 | 189 |
| 1711040100 | 1072.3599 | 6.74 | 0.63 | 1067.25 | 1074.13 | 1067.25 | 230 |
| 1710953700 | 1065.6199 | -1.48 | -0.14 | 1070.94 | 1071.18 | 1063.26 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
