XS2733099779 20290131 0.025 (I09768)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721663700 | 1007.13 | 0.87 | 0.09 | 1005.86 | 1007.15 | 1005.83 | 120 |
| 1721404500 | 1006.26 | 0.58 | 0.06 | 1006.22 | 1006.62 | 1006.14 | 80 |
| 1721318100 | 1005.68 | 0.58 | 0.06 | 1005.47 | 1006.14 | 1005.47 | 110 |
| 1721231700 | 1005.1 | 0.13 | 0.01 | 1004.73 | 1005.48 | 1004.66 | 85 |
| 1721145300 | 1004.97 | -1.5 | -0.15 | 1006.18 | 1006.2 | 1004.97 | 103 |
| 1721058900 | 1006.47 | 0.09 | 0.01 | 1006.26 | 1006.77 | 1006.01 | 94 |
| 1720799700 | 1006.38 | 0.21 | 0.02 | 1005.84 | 1006.48 | 1005.29 | 46 |
| 1720713300 | 1006.17 | -1.31 | -0.13 | 1007.89 | 1008.03 | 1006.15 | 195 |
| 1720626900 | 1007.48 | -1.46 | -0.14 | 1009.05 | 1009.07 | 1007.12 | 132 |
| 1720540500 | 1008.94 | 1.02 | 0.10 | 1008.23 | 1008.94 | 1008.18 | 190 |
| 1720454100 | 1007.92 | -0.15 | -0.01 | 1008.23 | 1008.23 | 1007.54 | 113 |
| 1720194900 | 1008.07 | 1.59 | 0.16 | 1006.62 | 1008.17 | 1006.54 | 144 |
| 1720108500 | 1006.48 | 0.7 | 0.07 | 1006.07 | 1007.68 | 1006.05 | 77 |
| 1720022100 | 1005.78 | 1.3 | 0.13 | 1004.66 | 1006.26 | 1004.61 | 135 |
| 1719935700 | 1004.48 | 0.08 | 0.01 | 1004.47 | 1007.92 | 1004.38 | 210 |
| 1719849300 | 1004.4 | 3.11 | 0.31 | 1001.71 | 1004.4 | 1001.69 | 315 |
| 1719590100 | 1001.29 | 0.2 | 0.02 | 1001.23 | 1001.43 | 1000.81 | 29 |
| 1719503700 | 1001.09 | 1.04 | 0.10 | 1000.66 | 1001.11 | 1000.58 | 105 |
| 1719417300 | 1000.05 | 1.09 | 0.11 | 998.76 | 1000.05 | 998.73 | 11 |
| 1719330900 | 998.96 | 1.56 | 0.16 | 998.15 | 998.96 | 997.49 | 63 |
| 1719244500 | 997.4 | 0.19 | 0.02 | 997.19 | 997.62 | 997.07 | 38 |
| 1718985300 | 997.21 | -1.45 | -0.15 | 998.71 | 998.71 | 997.14 | 0 |
| 1718898900 | 998.66 | -0.68 | -0.07 | 999.72 | 999.83 | 997.73 | 3 |
| 1718812500 | 999.34 | 3.19 | 0.32 | 995.85 | 999.39 | 995.84 | 48 |
| 1718726100 | 996.15 | 0.6 | 0.06 | 995.43 | 996.68 | 995.43 | 124 |
| 1718639700 | 995.55 | -1.31 | -0.13 | 997.01 | 1000 | 995.48 | 74 |
| 1718380500 | 996.86 | -4.81 | -0.48 | 1000.63 | 1000.63 | 996.86 | 19 |
| 1718294100 | 1001.67 | 0.53 | 0.05 | 1001.52 | 1003.67 | 1001.47 | 125 |
| 1718207700 | 1001.14 | -1.38 | -0.14 | 1002.1 | 1002.4 | 1001.14 | 91 |
| 1718121300 | 1002.52 | -0.17 | -0.02 | 1003.13 | 1003.52 | 1002.48 | 273 |
| 1718034900 | 1002.69 | -1.35 | -0.13 | 1004.2 | 1004.3 | 1002.6 | 361 |
| 1717775700 | 1004.04 | 0.7 | 0.07 | 1003.27 | 1004.36 | 1002.47 | 276 |
| 1717689300 | 1003.34 | 2.66 | 0.27 | 1001.23 | 1003.6 | 1001.18 | 243 |
| 1717602900 | 1000.68 | -1.6 | -0.16 | 1002.94 | 1004.26 | 1000.68 | 201 |
| 1717516500 | 1002.28 | 0.94 | 0.09 | 1003.36 | 1003.61 | 1002.28 | 334 |
| 1717430100 | 1001.34 | -1.7 | -0.17 | 1003.1 | 1005 | 1000.8 | 351 |
| 1717170900 | 1003.04 | -0.08 | -0.01 | 1002.92 | 1009.79 | 1002.92 | 22 |
| 1717084500 | 1003.12 | 1.77 | 0.18 | 1001.77 | 1003.18 | 1001.59 | 106 |
| 1716998100 | 1001.35 | -0.48 | -0.05 | 1002.28 | 1003.02 | 1001.24 | 45 |
| 1716911700 | 1001.83 | 1.86 | 0.19 | 1000.06 | 1001.9 | 1000.01 | 70 |
| 1716825300 | 999.97 | 0.82 | 0.08 | 999.5 | 1012 | 999.46 | 39 |
| 1716566100 | 999.15 | 0.45 | 0.05 | 998.59 | 999.22 | 998.54 | 75 |
| 1716479700 | 998.7 | -0.37 | -0.04 | 999.22 | 999.49 | 998.56 | 25 |
| 1716393300 | 999.07 | 1.29 | 0.13 | 998.55 | 999.17 | 998.45 | 16 |
| 1716306900 | 997.78 | 0.15 | 0.02 | 997.9 | 1000 | 997.53 | 50 |
| 1716220500 | 997.63 | 1.29 | 0.13 | 996.97 | 1005.94 | 996.76 | 20 |
| 1715961300 | 996.34 | 1.23 | 0.12 | 995.91 | 996.76 | 995.91 | 50 |
| 1715874900 | 995.11 | 0.46 | 0.05 | 994.92 | 995.28 | 994.88 | 58 |
| 1715788500 | 994.65 | -3.45 | -0.35 | 994.35 | 1009.78 | 994.11 | 18 |
| 1715702100 | 998.1 | 0.25 | 0.03 | 998.12 | 998.51 | 997.77 | 40 |
| 1715615700 | 997.85 | -1.03 | -0.10 | 999.19 | 999.27 | 997.84 | 78 |
| 1715356500 | 998.88 | 1.66 | 0.17 | 997.28 | 998.93 | 997.15 | 34 |
| 1715270100 | 997.22 | 0.13 | 0.01 | 998.06 | 1007.87 | 997.16 | 73 |
| 1715183700 | 997.09 | 1.93 | 0.19 | 995.31 | 997.15 | 995.25 | 15 |
| 1715097300 | 995.16 | -1.21 | -0.12 | 996.48 | 996.82 | 995.16 | 126 |
| 1715010900 | 996.37 | -0.53 | -0.05 | 996.17 | 996.46 | 996.15 | 68 |
| 1714751700 | 996.9 | 1.78 | 0.18 | 995.33 | 996.93 | 995.03 | 30 |
| 1714665300 | 995.12 | 1.93 | 0.19 | 994.41 | 995.34 | 994.32 | 96 |
| 1714492500 | 993.19 | 0.83 | 0.08 | 992.15 | 999.5 | 992.12 | 15 |
| 1714406100 | 992.36 | -0.09 | -0.01 | 992.73 | 992.87 | 992.29 | 10 |
| 1714146900 | 992.45 | -1.45 | -0.15 | 993.41 | 993.45 | 991.97 | 0 |
| 1714060500 | 993.9 | 0.27 | 0.03 | 993.72 | 994.13 | 993.46 | 0 |
| 1713974100 | 993.63 | 1.85 | 0.19 | 992.07 | 993.63 | 991.87 | 5 |
| 1713887700 | 991.78 | 0.92 | 0.09 | 990.33 | 992.14 | 990.27 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
