XS2689918592 20301031 28044.3 (I09571)
BIT
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1731603300 | 1114.18 | 16.8 | 1.53 | 1103.42 | 1114.26 | 1099.24 | 56 |
| 1731516900 | 1097.38 | -6.71 | -0.61 | 1101.67 | 1103.08 | 1095.77 | 29 |
| 1731430500 | 1104.09 | -10.05 | -0.90 | 1110.73 | 1111.3 | 1102.41 | 29 |
| 1731344100 | 1114.14 | 11.47 | 1.04 | 1105.13 | 1114.14 | 1101.92 | 81 |
| 1731084900 | 1102.67 | -0.86 | -0.08 | 1099.84 | 1102.67 | 1094.76 | 100 |
| 1730998500 | 1103.53 | -0.88 | -0.08 | 1108.01 | 1108.74 | 1096.48 | 80 |
| 1730912100 | 1104.41 | -1.53 | -0.14 | 1107.83 | 1116.29 | 1102.08 | 78 |
| 1730825700 | 1105.94 | 0.35 | 0.03 | 1102.13 | 1106.32 | 1098.68 | 132 |
| 1730739300 | 1105.59 | -3.53 | -0.32 | 1109.07 | 1110.44 | 1102.16 | 22 |
| 1730480100 | 1109.1199 | 6.35 | 0.58 | 1104.18 | 1109.1199 | 1102.4 | 0 |
| 1730393700 | 1102.77 | -5.55 | -0.50 | 1105.31 | 1106.23 | 1097.78 | 16 |
| 1730307300 | 1108.32 | -9.52 | -0.85 | 1113.8699 | 1113.8699 | 1106.3 | 10 |
| 1730220900 | 1117.84 | -42.86 | -3.69 | 1123.3599 | 1123.3599 | 1114.74 | 17 |
| 1730134500 | 1160.7 | 5.66 | 0.49 | 1154.1199 | 1160.71 | 1152.44 | 43 |
| 1729871700 | 1155.04 | -4.2 | -0.36 | 1159.55 | 1159.55 | 1150.85 | 28 |
| 1729785300 | 1159.24 | 9.74 | 0.85 | 1155.81 | 1159.68 | 1152.6099 | 58 |
| 1729698900 | 1149.5 | -6.26 | -0.54 | 1150.64 | 1151.47 | 1149.34 | 34 |
| 1729612500 | 1155.76 | -3.84 | -0.33 | 1158.23 | 1159.33 | 1147.83 | 66 |
| 1729526100 | 1159.6 | -6.98 | -0.60 | 1161 | 1164.99 | 1157.14 | 62 |
| 1729266900 | 1166.58 | 3.79 | 0.33 | 1157.23 | 1166.72 | 1157.23 | 124 |
| 1729180500 | 1162.79 | 4.69 | 0.40 | 1160.1099 | 1164.15 | 1156.46 | 24 |
| 1729094100 | 1158.1 | 6.27 | 0.54 | 1150.44 | 1158.1 | 1146.82 | 46 |
| 1729007700 | 1151.83 | 0.57 | 0.05 | 1151.79 | 1153.4 | 1147.83 | 32 |
| 1728921300 | 1151.26 | 5.24 | 0.46 | 1145.91 | 1151.42 | 1141.58 | 85 |
| 1728662100 | 1146.02 | 3.91 | 0.34 | 1142.67 | 1146.02 | 1136.47 | 95 |
| 1728575700 | 1142.1099 | 1.07 | 0.09 | 1142.73 | 1142.73 | 1133.81 | 131 |
| 1728489300 | 1141.04 | 4.26 | 0.37 | 1136.94 | 1141.04 | 1131.38 | 75 |
| 1728402900 | 1136.78 | 0.89 | 0.08 | 1137.98 | 1139.01 | 1130.96 | 86 |
| 1728316500 | 1135.89 | 2.14 | 0.19 | 1137.7 | 1137.7 | 1127.04 | 70 |
| 1728057300 | 1133.75 | 2.08 | 0.18 | 1131.31 | 1134.6 | 1127.39 | 44 |
| 1727970900 | 1131.67 | -6.57 | -0.58 | 1137.97 | 1137.97 | 1125.35 | 110 |
| 1727884500 | 1138.24 | -2.43 | -0.21 | 1133.57 | 1140.1 | 1131.23 | 38 |
| 1727798100 | 1140.67 | -1.77 | -0.15 | 1143.13 | 1146.78 | 1135.05 | 60 |
| 1727711700 | 1142.44 | -7.16 | -0.62 | 1147.64 | 1147.74 | 1138.88 | 19 |
| 1727452500 | 1149.6 | 6.05 | 0.53 | 1138.88 | 1149.95 | 1138.88 | 99 |
| 1727366100 | 1143.55 | 11.73 | 1.04 | 1139.73 | 1146.22 | 1136.25 | 40 |
| 1727279700 | 1131.82 | -1.6 | -0.14 | 1136.97 | 1137.63 | 1129.2 | 72 |
| 1727193300 | 1133.42 | -0.02 | -0.00 | 1136.5 | 1137.27 | 1129.56 | 50 |
| 1727106900 | 1133.44 | 2.21 | 0.20 | 1131.33 | 1135.14 | 1127.2 | 49 |
| 1726847700 | 1131.23 | -4.77 | -0.42 | 1135.8699 | 1135.8699 | 1126.52 | 100 |
| 1726761300 | 1136 | 7.59 | 0.67 | 1132.72 | 1136 | 1124.76 | 50 |
| 1726674900 | 1128.41 | -3.27 | -0.29 | 1132.72 | 1132.72 | 1125.21 | 30 |
| 1726588500 | 1131.68 | 3.1 | 0.27 | 1131.71 | 1134.53 | 1126.55 | 56 |
| 1726502100 | 1128.58 | 3.01 | 0.27 | 1126.81 | 1129.1199 | 1121.16 | 76 |
| 1726242900 | 1125.57 | 3.04 | 0.27 | 1123.8599 | 1126.92 | 1118.42 | 38 |
| 1726156500 | 1122.53 | 1.47 | 0.13 | 1126.78 | 1127.53 | 1118.35 | 50 |
| 1726070100 | 1121.06 | 0.12 | 0.01 | 1121.43 | 1124.1 | 1114.46 | 63 |
| 1725983700 | 1120.94 | -0.99 | -0.09 | 1119.18 | 1126.45 | 1116.8 | 168 |
| 1725897300 | 1121.93 | 3.17 | 0.28 | 1120.77 | 1122.21 | 1114.68 | 43 |
| 1725638100 | 1118.76 | -3.05 | -0.27 | 1121.49 | 1125.44 | 1116.28 | 84 |
| 1725551700 | 1121.81 | -1.21 | -0.11 | 1122.92 | 1124.97 | 1117.6199 | 79 |
| 1725465300 | 1123.02 | -1.37 | -0.12 | 1120.1099 | 1124.54 | 1113.53 | 55 |
| 1725378900 | 1124.39 | 1.45 | 0.13 | 1128.88 | 1129.51 | 1120.69 | 76 |
| 1725292500 | 1122.94 | -7.59 | -0.67 | 1130.8699 | 1130.8699 | 1121.91 | 30 |
| 1725033300 | 1130.53 | 5.62 | 0.50 | 1124.68 | 1133.32 | 1124.34 | 45 |
| 1724946900 | 1124.91 | 5.56 | 0.50 | 1126.38 | 1127.54 | 1122.3 | 30 |
| 1724860500 | 1119.35 | -1.2 | -0.11 | 1124.44 | 1125.42 | 1118.08 | 19 |
| 1724774100 | 1120.55 | -0.36 | -0.03 | 1124.32 | 1124.56 | 1116.71 | 36 |
| 1724687700 | 1120.91 | -0.95 | -0.08 | 1124.21 | 1124.21 | 1117.1199 | 27 |
| 1724428500 | 1121.8599 | 4.44 | 0.40 | 1119.57 | 1122.1 | 1114.14 | 15 |
| 1724342100 | 1117.42 | -1.24 | -0.11 | 1119.3 | 1119.94 | 1112.06 | 20 |
| 1724255700 | 1118.66 | 2.91 | 0.26 | 1116.91 | 1118.74 | 1109.91 | 28 |
| 1724169300 | 1115.75 | -0.93 | -0.08 | 1112.3699 | 1120.29 | 1109.43 | 51 |
| 1724082900 | 1116.68 | 4.49 | 0.40 | 1114.66 | 1116.9 | 1110.63 | 10 |
| 1723823700 | 1112.19 | 12.52 | 1.14 | 1108.43 | 1112.78 | 1101.8 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
