XS2690967216 20251107 122.98 (I09578)
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 |
|---|---|---|---|---|---|---|---|
| 1724428500 | 1029.91 | 0.81 | 0.08 | 1029.23 | 1029.93 | 1029.07 | 80 |
| 1724342100 | 1029.1 | 0.3 | 0.03 | 1029.23 | 1029.41 | 1028.79 | 30 |
| 1724255700 | 1028.8 | 0.31 | 0.03 | 1028.71 | 1028.88 | 1028.43 | 40 |
| 1724169300 | 1028.49 | 0 | 0.00 | 1028.72 | 1028.76 | 1026.56 | 10 |
| 1724082900 | 1028.49 | 0.1 | 0.01 | 1028.81 | 1028.93 | 1028.33 | 4 |
| 1723823700 | 1028.39 | 0.08 | 0.01 | 1028.1099 | 1028.67 | 1028.1 | 0 |
| 1723650900 | 1028.31 | -0.02 | -0.00 | 1028.4 | 1028.44 | 1028 | 0 |
| 1723564500 | 1028.33 | 0.81 | 0.08 | 1027.77 | 1028.55 | 1027.75 | 25 |
| 1723478100 | 1027.52 | 0.39 | 0.04 | 1026.95 | 1027.69 | 1026.95 | 100 |
| 1723218900 | 1027.13 | 0.79 | 0.08 | 1026.55 | 1027.16 | 1026.41 | 27 |
| 1723132500 | 1026.34 | 0.34 | 0.03 | 1027.1199 | 1027.1199 | 1026.09 | 20 |
| 1723046100 | 1026 | 0.05 | 0.00 | 1025.6099 | 1026.02 | 1025.29 | 90 |
| 1722959700 | 1025.95 | 1.34 | 0.13 | 1024.6 | 1026.1199 | 1024.18 | 0 |
| 1722873300 | 1024.6099 | -0.97 | -0.09 | 1026.52 | 1026.52 | 1024.41 | 59 |
| 1722614100 | 1025.58 | 0.37 | 0.04 | 1026.23 | 1026.42 | 1025.55 | 30 |
| 1722527700 | 1025.21 | 1.13 | 0.11 | 1024.73 | 1025.49 | 1024.59 | 0 |
| 1722441300 | 1024.08 | 0.69 | 0.07 | 1023.48 | 1024.28 | 1023.12 | 40 |
| 1722354900 | 1023.39 | 0.48 | 0.05 | 1023.19 | 1023.43 | 1022.89 | 129 |
| 1722268500 | 1022.91 | -0.08 | -0.01 | 1023.1 | 1023.5 | 1022.86 | 12 |
| 1722009300 | 1022.99 | -0.31 | -0.03 | 1023.43 | 1023.6 | 1022.97 | 152 |
| 1721922900 | 1023.3 | 0.38 | 0.04 | 1023.56 | 1023.86 | 1022.99 | 60 |
| 1721836500 | 1022.92 | 0.63 | 0.06 | 1022.51 | 1023.02 | 1022.46 | 15 |
| 1721750100 | 1022.29 | 0.08 | 0.01 | 1022.57 | 1022.67 | 1022.29 | 118 |
| 1721663700 | 1022.21 | -0.77 | -0.08 | 1022.83 | 1022.84 | 1022.21 | 40 |
| 1721404500 | 1022.98 | -0.13 | -0.01 | 1023.09 | 1023.12 | 1022.91 | 60 |
| 1721318100 | 1023.11 | 0.73 | 0.07 | 1022.8 | 1023.11 | 1022.69 | 148 |
| 1721231700 | 1022.38 | 1.11 | 0.11 | 1021.47 | 1022.42 | 1021.17 | 217 |
| 1721145300 | 1021.27 | -0.47 | -0.05 | 1021.37 | 1021.87 | 1021.08 | 190 |
| 1721058900 | 1021.74 | 0.47 | 0.05 | 1021.42 | 1021.74 | 1021.02 | 153 |
| 1720799700 | 1021.27 | -0.46 | -0.05 | 1021.49 | 1021.64 | 1021.27 | 175 |
| 1720713300 | 1021.73 | 1.16 | 0.11 | 1021.22 | 1021.79 | 1021.07 | 77 |
| 1720626900 | 1020.57 | 0.03 | 0.00 | 1020.65 | 1020.7 | 1020.47 | 143 |
| 1720540500 | 1020.54 | -0.22 | -0.02 | 1020.85 | 1020.85 | 1020.53 | 213 |
| 1720454100 | 1020.76 | -0.3 | -0.03 | 1020.98 | 1021.06 | 1020.66 | 147 |
| 1720194900 | 1021.06 | 1.09 | 0.11 | 1020.24 | 1021.06 | 1020.19 | 161 |
| 1720108500 | 1019.97 | 0.42 | 0.04 | 1019.88 | 1020.03 | 1019.84 | 30 |
| 1720022100 | 1019.55 | 0.44 | 0.04 | 1019.17 | 1019.79 | 1018.94 | 153 |
| 1719935700 | 1019.11 | 0.49 | 0.05 | 1019.03 | 1019.23 | 1018.75 | 40 |
| 1719849300 | 1018.62 | -0.52 | -0.05 | 1019.32 | 1019.77 | 1018.52 | 47 |
| 1719590100 | 1019.14 | 0.11 | 0.01 | 1019.1 | 1019.47 | 1019.05 | 69 |
| 1719503700 | 1019.03 | 0.42 | 0.04 | 1018.81 | 1019.12 | 1018.64 | 65 |
| 1719417300 | 1018.61 | -0.21 | -0.02 | 1019.01 | 1019.05 | 1018.54 | 250 |
| 1719330900 | 1018.82 | -0.63 | -0.06 | 1019.44 | 1019.6 | 1018.82 | 190 |
| 1719244500 | 1019.45 | 0.1 | 0.01 | 1019.51 | 1019.61 | 1019.38 | 255 |
| 1718985300 | 1019.35 | 0.41 | 0.04 | 1019.37 | 1019.61 | 1019.12 | 150 |
| 1718898900 | 1018.94 | 0.18 | 0.02 | 1018.86 | 1018.99 | 1018.56 | 109 |
| 1718812500 | 1018.76 | 0.13 | 0.01 | 1018.7 | 1018.93 | 1018.49 | 144 |
| 1718726100 | 1018.63 | 0.81 | 0.08 | 1017.8 | 1018.78 | 1017.72 | 23 |
| 1718639700 | 1017.82 | 0.02 | 0.00 | 1018.24 | 1018.28 | 1017.81 | 390 |
| 1718380500 | 1017.8 | 0.32 | 0.03 | 1017.45 | 1018.14 | 1017.41 | 50 |
| 1718294100 | 1017.48 | 0.61 | 0.06 | 1016.65 | 1017.5 | 1016.6 | 115 |
| 1718207700 | 1016.87 | 0.65 | 0.06 | 1016.44 | 1017.42 | 1016.4 | 379 |
| 1718121300 | 1016.22 | -0.07 | -0.01 | 1016.18 | 1016.55 | 1016.1 | 70 |
| 1718034900 | 1016.29 | 0.14 | 0.01 | 1016.29 | 1016.48 | 1016.16 | 111 |
| 1717775700 | 1016.15 | 0.23 | 0.02 | 1016.21 | 1016.48 | 1015.86 | 170 |
| 1717689300 | 1015.92 | 0.31 | 0.03 | 1015.96 | 1016.26 | 1015.64 | 85 |
| 1717602900 | 1015.61 | 0.3 | 0.03 | 1015.38 | 1015.8 | 1015.24 | 86 |
| 1717516500 | 1015.31 | 0.53 | 0.05 | 1015.19 | 1015.47 | 1014.94 | 252 |
| 1717430100 | 1014.78 | -0.09 | -0.01 | 1015.15 | 1015.33 | 1014.14 | 127 |
| 1717170900 | 1014.87 | -0.15 | -0.01 | 1015.03 | 1015.03 | 1014.31 | 181 |
| 1717084500 | 1015.02 | 1.11 | 0.11 | 1014.53 | 1015.03 | 1014.46 | 40 |
| 1716998100 | 1013.91 | -1.55 | -0.15 | 1015.34 | 1015.79 | 1013.87 | 159 |
| 1716911700 | 1015.46 | 1.34 | 0.13 | 1014.29 | 1015.85 | 1014.17 | 301 |
| 1716825300 | 1014.12 | 0.91 | 0.09 | 1013.37 | 1014.19 | 1013.35 | 35 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
