XS2733507052 20260209 0.0195 (I09773)
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 |
|---|---|---|---|---|---|---|---|
| 1721663700 | 1008.02 | 0.2 | 0.02 | 1007.66 | 1008.03 | 1007.66 | 70 |
| 1721404500 | 1007.82 | 0.41 | 0.04 | 1007.61 | 1008.04 | 1007.58 | 20 |
| 1721318100 | 1007.41 | 0.4 | 0.04 | 1007.35 | 1007.48 | 1007.22 | 130 |
| 1721231700 | 1007.01 | 0.19 | 0.02 | 1006.84 | 1007.04 | 1006.71 | 29 |
| 1721145300 | 1006.82 | -0.41 | -0.04 | 1007.25 | 1007.26 | 1006.82 | 235 |
| 1721058900 | 1007.23 | 0.04 | 0.00 | 1007.27 | 1007.27 | 1007.03 | 120 |
| 1720799700 | 1007.19 | 0.27 | 0.03 | 1007.02 | 1007.56 | 1006.97 | 50 |
| 1720713300 | 1006.92 | -0.12 | -0.01 | 1007.52 | 1007.59 | 1006.92 | 25 |
| 1720626900 | 1007.04 | -0.14 | -0.01 | 1007.22 | 1007.29 | 1007.01 | 707 |
| 1720540500 | 1007.18 | 0.38 | 0.04 | 1006.96 | 1007.7 | 1006.92 | 295 |
| 1720454100 | 1006.8 | 0.05 | 0.00 | 1006.91 | 1006.94 | 1006.66 | 228 |
| 1720194900 | 1006.75 | 0.26 | 0.03 | 1006.61 | 1006.77 | 1006.54 | 105 |
| 1720108500 | 1006.49 | 0.41 | 0.04 | 1006.51 | 1006.59 | 1006.46 | 24 |
| 1720022100 | 1006.08 | 0.52 | 0.05 | 1005.65 | 1006.17 | 1005.56 | 415 |
| 1719935700 | 1005.56 | 0.01 | 0.00 | 1005.64 | 1005.69 | 1005.35 | 0 |
| 1719849300 | 1005.55 | 0.84 | 0.08 | 1004.83 | 1005.55 | 1004.82 | 105 |
| 1719590100 | 1004.71 | 0.17 | 0.02 | 1004.58 | 1004.75 | 1004.55 | 147 |
| 1719503700 | 1004.54 | 0.57 | 0.06 | 1004.43 | 1014.35 | 1004.36 | 41 |
| 1719417300 | 1003.97 | 0.47 | 0.05 | 1003.69 | 1003.99 | 1003.68 | 30 |
| 1719330900 | 1003.5 | -0.08 | -0.01 | 1003.55 | 1003.63 | 1003.5 | 255 |
| 1719244500 | 1003.58 | 0.1 | 0.01 | 1003.5 | 1003.66 | 1003.48 | 70 |
| 1718985300 | 1003.48 | 0.32 | 0.03 | 1003.39 | 1003.49 | 1002.97 | 130 |
| 1718898900 | 1003.16 | 0.56 | 0.06 | 1002.98 | 1003.28 | 1002.94 | 150 |
| 1718812500 | 1002.6 | 0.7 | 0.07 | 1001.93 | 1002.64 | 1001.93 | 222 |
| 1718726100 | 1001.9 | 0.26 | 0.03 | 1001.71 | 1002.1 | 1001.52 | 120 |
| 1718639700 | 1001.64 | -0.3 | -0.03 | 1002.13 | 1002.15 | 1001.64 | 20 |
| 1718380500 | 1001.94 | -1.38 | -0.14 | 1002.6 | 1091.5 | 1001.92 | 40 |
| 1718294100 | 1003.32 | 0.7 | 0.07 | 1002.89 | 1003.41 | 1002.89 | 218 |
| 1718207700 | 1002.62 | 0.22 | 0.02 | 1002.48 | 1002.98 | 1002.47 | 150 |
| 1718121300 | 1002.4 | 0.03 | 0.00 | 1002.56 | 1002.78 | 1002.39 | 35 |
| 1718034900 | 1002.37 | 0.13 | 0.01 | 1002.39 | 1002.46 | 1002.37 | 175 |
| 1717775700 | 1002.24 | -0.09 | -0.01 | 1002.32 | 1002.43 | 1002.21 | 185 |
| 1717689300 | 1002.33 | 0.67 | 0.07 | 1001.99 | 1002.33 | 1001.96 | 189 |
| 1717602900 | 1001.66 | 0.03 | 0.00 | 1001.8 | 1001.86 | 1001.66 | 85 |
| 1717516500 | 1001.63 | 0.28 | 0.03 | 1001.53 | 1001.83 | 1001.38 | 70 |
| 1717430100 | 1001.35 | 0.04 | 0.00 | 1001.42 | 1001.51 | 1001.33 | 233 |
| 1717170900 | 1001.31 | -0.03 | -0.00 | 1001.43 | 1001.43 | 1001.05 | 4 |
| 1717084500 | 1001.34 | 0.69 | 0.07 | 1001.13 | 1001.36 | 1001.05 | 280 |
| 1716998100 | 1000.65 | -0.25 | -0.02 | 1000.99 | 1007.99 | 1000.63 | 340 |
| 1716911700 | 1000.9 | 2.59 | 0.26 | 998.42 | 1000.9 | 998.4 | 10 |
| 1716825300 | 998.31 | 0.56 | 0.06 | 998.13 | 1008.99 | 998.07 | 30 |
| 1716566100 | 997.75 | 0.17 | 0.02 | 997.61 | 997.83 | 997.57 | 10 |
| 1716479700 | 997.58 | -0.19 | -0.02 | 998.06 | 998.11 | 997.52 | 0 |
| 1716393300 | 997.77 | 0.51 | 0.05 | 997.44 | 997.77 | 997.4 | 0 |
| 1716306900 | 997.26 | 0.08 | 0.01 | 997.3 | 997.3 | 997.17 | 3 |
| 1716220500 | 997.18 | 0.53 | 0.05 | 996.98 | 997.18 | 996.94 | 30 |
| 1715961300 | 996.65 | 0.33 | 0.03 | 996.55 | 996.68 | 996.51 | 25 |
| 1715874900 | 996.32 | 0.14 | 0.01 | 996.6 | 996.73 | 996.28 | 5 |
| 1715788500 | 996.18 | -3.59 | -0.36 | 995.89 | 996.37 | 995.89 | 0 |
| 1715702100 | 999.77 | 0.02 | 0.00 | 999.94 | 999.95 | 999.77 | 7 |
| 1715615700 | 999.75 | 0.08 | 0.01 | 999.91 | 999.95 | 999.66 | 36 |
| 1715356500 | 999.67 | 0.66 | 0.07 | 999.22 | 999.67 | 999.19 | 0 |
| 1715270100 | 999.01 | 0.41 | 0.04 | 999.12 | 999.32 | 999.01 | 54 |
| 1715183700 | 998.6 | 0.14 | 0.01 | 998.48 | 998.71 | 998.48 | 50 |
| 1715097300 | 998.46 | 0.11 | 0.01 | 998.5 | 1005 | 998.35 | 175 |
| 1715010900 | 998.35 | -0.35 | -0.04 | 998.66 | 998.71 | 998.16 | 100 |
| 1714751700 | 998.7 | 0.65 | 0.07 | 998.29 | 998.73 | 998.25 | 10 |
| 1714665300 | 998.05 | 0.84 | 0.08 | 997.74 | 998.09 | 997.72 | 50 |
| 1714492500 | 997.21 | -0.02 | -0.00 | 997.25 | 997.39 | 997.2 | 30 |
| 1714406100 | 997.23 | 0.39 | 0.04 | 997.16 | 997.27 | 997.02 | 0 |
| 1714146900 | 996.84 | -0.12 | -0.01 | 996.77 | 996.85 | 996.45 | 5 |
| 1714060500 | 996.96 | 0 | 0.00 | 997.16 | 997.29 | 996.94 | 0 |
| 1713974100 | 996.96 | 0.39 | 0.04 | 996.63 | 997.04 | 996.63 | 21 |
| 1713887700 | 996.57 | 0.39 | 0.04 | 996.34 | 996.6 | 996.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
