XS2767498467 20270330 34632.57 (I09953)
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 |
|---|---|---|---|---|---|---|---|
| 1730912100 | 1007.76 | -0.63 | -0.06 | 1008.78 | 1012.78 | 1001.55 | 183 |
| 1730825700 | 1008.39 | 1.01 | 0.10 | 1009.32 | 1009.32 | 1002.01 | 179 |
| 1730739300 | 1007.38 | -2.48 | -0.25 | 1004.31 | 1010.76 | 1003.44 | 275 |
| 1730480100 | 1009.86 | 7.1 | 0.71 | 1007.29 | 1009.99 | 1005.25 | 0 |
| 1730393700 | 1002.76 | -6.41 | -0.64 | 1007.71 | 1008.23 | 1001.46 | 82 |
| 1730307300 | 1009.17 | -1.18 | -0.12 | 1006.73 | 1010.18 | 1003.88 | 219 |
| 1730220900 | 1010.35 | -1.25 | -0.12 | 1013.96 | 1013.96 | 1009.06 | 84 |
| 1730134500 | 1011.6 | 0.56 | 0.06 | 1011.72 | 1011.94 | 1007.57 | 89 |
| 1729871700 | 1011.04 | -3 | -0.30 | 1020.29 | 1020.29 | 1007.7 | 115 |
| 1729785300 | 1014.04 | 3.46 | 0.34 | 1011.62 | 1014.04 | 1009.16 | 57 |
| 1729698900 | 1010.58 | 0.43 | 0.04 | 1007.16 | 1011.32 | 1006.92 | 221 |
| 1729612500 | 1010.15 | -0.88 | -0.09 | 1013.45 | 1013.89 | 1005.53 | 103 |
| 1729526100 | 1011.03 | -0.92 | -0.09 | 1011.3 | 1014.96 | 1008.88 | 321 |
| 1729266900 | 1011.95 | 1.48 | 0.15 | 1015.16 | 1015.16 | 1009.49 | 113 |
| 1729180500 | 1010.47 | -1.45 | -0.14 | 1013.04 | 1013.25 | 1007.49 | 138 |
| 1729094100 | 1011.92 | 3.77 | 0.37 | 1007.68 | 1011.92 | 1003.81 | 118 |
| 1729007700 | 1008.15 | 2.18 | 0.22 | 1006.28 | 1008.2 | 1003.83 | 200 |
| 1728921300 | 1005.97 | -0.72 | -0.07 | 1005.53 | 1006.15 | 1001.83 | 68 |
| 1728662100 | 1006.69 | 4.19 | 0.42 | 1005.56 | 1006.69 | 998.81 | 67 |
| 1728575700 | 1002.5 | 1.2 | 0.12 | 999.03 | 1004.92 | 997.64 | 68 |
| 1728489300 | 1001.3 | 1.63 | 0.16 | 996.27 | 1002.37 | 996.27 | 15 |
| 1728402900 | 999.67 | -1.07 | -0.11 | 1001.88 | 1002.56 | 995.73 | 43 |
| 1728316500 | 1000.74 | 1.73 | 0.17 | 1002.66 | 1002.66 | 994.44 | 30 |
| 1728057300 | 999.01 | 1.24 | 0.12 | 998.64 | 999.39 | 994.95 | 66 |
| 1727970900 | 997.77 | -2.41 | -0.24 | 1003.14 | 1003.14 | 993.82 | 145 |
| 1727884500 | 1000.18 | -1.64 | -0.16 | 1001.95 | 1002.25 | 996.25 | 71 |
| 1727798100 | 1001.82 | -2.99 | -0.30 | 1000.26 | 1006.06 | 998.02 | 229 |
| 1727711700 | 1004.81 | 0.32 | 0.03 | 1007.91 | 1007.91 | 999.94 | 30 |
| 1727452500 | 1004.49 | 2.12 | 0.21 | 1000.63 | 1004.58 | 1000.63 | 52 |
| 1727366100 | 1002.37 | 2.91 | 0.29 | 998.32 | 1004.58 | 998.32 | 14 |
| 1727279700 | 999.46 | 0.98 | 0.10 | 996.29 | 1002.3 | 996.28 | 27 |
| 1727193300 | 998.48 | 1.4 | 0.14 | 997.91 | 998.52 | 995.46 | 21 |
| 1727106900 | 997.08 | 0.33 | 0.03 | 996.46 | 997.72 | 995.02 | 15 |
| 1726847700 | 996.75 | 1.13 | 0.11 | 997.06 | 997.1 | 994.04 | 25 |
| 1726761300 | 995.62 | 2.17 | 0.22 | 993.33 | 995.99 | 993.33 | 28 |
| 1726674900 | 993.45 | -1.01 | -0.10 | 994.51 | 994.51 | 992.46 | 18 |
| 1726588500 | 994.46 | -1.24 | -0.12 | 996.48 | 996.78 | 994.39 | 0 |
| 1726502100 | 995.7 | 2.54 | 0.26 | 996.78 | 996.78 | 990.64 | 32 |
| 1726242900 | 993.16 | -1.75 | -0.18 | 995.28 | 996.18 | 989.99 | 15 |
| 1726156500 | 994.91 | 0.82 | 0.08 | 996.86 | 997.08 | 989.69 | 115 |
| 1726070100 | 994.09 | 0.2 | 0.02 | 994.17 | 995.51 | 989.04 | 50 |
| 1725983700 | 993.89 | -1.36 | -0.14 | 989.74 | 995.95 | 988.95 | 45 |
| 1725897300 | 995.25 | 2.54 | 0.26 | 994.48 | 995.29 | 987.62 | 42 |
| 1725638100 | 992.71 | -2.38 | -0.24 | 994.09 | 999.35 | 988.66 | 27 |
| 1725551700 | 995.09 | 0.62 | 0.06 | 994.45 | 995.5 | 988.57 | 43 |
| 1725465300 | 994.47 | 4.83 | 0.49 | 992.71 | 999.12 | 986.57 | 60 |
| 1725378900 | 989.64 | -3.75 | -0.38 | 993.61 | 993.88 | 989.19 | 35 |
| 1725292500 | 993.39 | -0.25 | -0.03 | 993.76 | 994.06 | 990.2 | 84 |
| 1725033300 | 993.64 | -1.09 | -0.11 | 991.35 | 994.13 | 991.35 | 20 |
| 1724946900 | 994.73 | 1.19 | 0.12 | 995.12 | 995.68 | 990.76 | 23 |
| 1724860500 | 993.54 | 4.85 | 0.49 | 994.05 | 994.09 | 988.3 | 5 |
| 1724774100 | 988.69 | -3.31 | -0.33 | 987.36 | 993.44 | 986.88 | 18 |
| 1724687700 | 992 | -0.71 | -0.07 | 993.28 | 993.28 | 987.42 | 11 |
| 1724428500 | 992.71 | 2.61 | 0.26 | 991.27 | 992.78 | 985.87 | 10 |
| 1724342100 | 990.1 | 2.38 | 0.24 | 997.13 | 997.13 | 985.23 | 29 |
| 1724255700 | 987.72 | 0.58 | 0.06 | 986.9 | 987.78 | 986.9 | 0 |
| 1724169300 | 987.14 | -1.29 | -0.13 | 989.77 | 989.77 | 983.4 | 5 |
| 1724082900 | 988.43 | 2.31 | 0.23 | 981.42 | 988.75 | 981.42 | 65 |
| 1723823700 | 986.12 | 6.22 | 0.63 | 984.5 | 986.56 | 980.56 | 5 |
| 1723650900 | 979.9 | 3.75 | 0.38 | 980.12 | 980.12 | 974.11 | 30 |
| 1723564500 | 976.15 | 0.41 | 0.04 | 977.29 | 977.52 | 974.47 | 0 |
| 1723478100 | 975.74 | 1.43 | 0.15 | 976.59 | 977.01 | 975.56 | 0 |
| 1723218900 | 974.31 | 1.22 | 0.13 | 974.05 | 975.97 | 968.17 | 9 |
| 1723132500 | 973.09 | -1.35 | -0.14 | 972.13 | 973.15 | 967.03 | 3 |
| 1723046100 | 974.44 | 6.94 | 0.72 | 967.65 | 974.68 | 965.82 | 55 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
