XS2891682903 20320930 0.01 (I10362)
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 |
|---|---|---|---|---|---|---|---|
| 1737996900 | 986.21 | -1.61 | -0.16 | 988.81 | 989.49 | 986.05 | 39 |
| 1737737700 | 987.82 | -0.1 | -0.01 | 987.91 | 994 | 987.1 | 46 |
| 1737651300 | 987.92 | 1.34 | 0.14 | 988.52 | 1005 | 987.47 | 51 |
| 1737564900 | 986.58 | 0 | 0.00 | 986.58 | 986.58 | 986.58 | 0 |
| 1737478500 | 986.58 | 1.37 | 0.14 | 985.62 | 995.02 | 985.31 | 10 |
| 1737392100 | 985.21 | -0.49 | -0.05 | 984.88 | 995.02 | 984.55 | 40 |
| 1737132900 | 985.7 | 1.96 | 0.20 | 983.58 | 1059.43 | 983.36 | 142 |
| 1737046500 | 983.74 | 1.65 | 0.17 | 982.14 | 983.75 | 981.88 | 3 |
| 1736960100 | 982.09 | 3.35 | 0.34 | 979.52 | 987.99 | 979.23 | 69 |
| 1736873700 | 978.74 | -2.61 | -0.27 | 982.01 | 995 | 978.67 | 39 |
| 1736787300 | 981.35 | -0.8 | -0.08 | 981.8 | 988.99 | 980.79 | 87 |
| 1736528100 | 982.15 | 3.76 | 0.38 | 978.38 | 984 | 978.03 | 29 |
| 1736441700 | 978.39 | -0.59 | -0.06 | 979.3 | 991.99 | 977.58 | 80 |
| 1736355300 | 978.98 | 0.77 | 0.08 | 979.2 | 983.99 | 978.29 | 90 |
| 1736268900 | 978.21 | 2.12 | 0.22 | 976.43 | 986.99 | 976.3 | 174 |
| 1736182500 | 976.09 | 0.55 | 0.06 | 975.95 | 976.46 | 975.51 | 0 |
| 1735923300 | 975.54 | -1.35 | -0.14 | 977.26 | 983.46 | 975.54 | 135 |
| 1735836900 | 976.89 | -1.08 | -0.11 | 978.24 | 978.89 | 976.89 | 42 |
| 1735577700 | 977.97 | -1.44 | -0.15 | 979.19 | 979.34 | 977.57 | 0 |
| 1735318500 | 979.41 | 0.01 | 0.00 | 980.22 | 985 | 977.67 | 36 |
| 1734972900 | 979.4 | -0.4 | -0.04 | 979.51 | 985.99 | 978.89 | 17 |
| 1734713700 | 979.8 | 1.04 | 0.11 | 978.95 | 983 | 978.6 | 43 |
| 1734627300 | 978.76 | -1.72 | -0.18 | 979.99 | 990 | 978.1 | 50 |
| 1734540900 | 980.48 | -0.12 | -0.01 | 980.96 | 995 | 980.09 | 17 |
| 1734454500 | 980.6 | 1.95 | 0.20 | 979.19 | 994 | 979.19 | 20 |
| 1734368100 | 978.65 | -1.47 | -0.15 | 980.28 | 999 | 978.64 | 3 |
| 1734108900 | 980.12 | -1.69 | -0.17 | 981.98 | 999.99 | 979.95 | 34 |
| 1734022500 | 981.81 | 0.68 | 0.07 | 981.55 | 992 | 980.82 | 5 |
| 1733936100 | 981.13 | 2.72 | 0.28 | 979.05 | 1055.35 | 978.83 | 120 |
| 1733849700 | 978.41 | 0.54 | 0.06 | 978.16 | 999.8 | 977.29 | 70 |
| 1733763300 | 977.87 | 1.03 | 0.11 | 977.36 | 993.98 | 976.88 | 50 |
| 1733504100 | 976.84 | -0.21 | -0.02 | 977.22 | 995 | 976.46 | 109 |
| 1733417700 | 977.05 | 2.44 | 0.25 | 989 | 994.99 | 974.1 | 80 |
| 1733331300 | 974.61 | 2.95 | 0.30 | 971.64 | 989 | 971.64 | 70 |
| 1733244900 | 971.66 | -2.74 | -0.28 | 974.52 | 991.03 | 971.56 | 103 |
| 1733158500 | 974.4 | 0.31 | 0.03 | 974.95 | 985 | 974.23 | 226 |
| 1732899300 | 974.09 | 2.72 | 0.28 | 971.66 | 983.97 | 971.59 | 30 |
| 1732812900 | 971.37 | -1.1 | -0.11 | 973 | 988.99 | 971.17 | 23 |
| 1732726500 | 972.47 | 0.93 | 0.10 | 971.55 | 990.99 | 971.31 | 150 |
| 1732640100 | 971.54 | 1.5 | 0.15 | 969.93 | 990.16 | 969.71 | 15 |
| 1732553700 | 970.04 | 0.05 | 0.01 | 971.02 | 993.86 | 969.43 | 17 |
| 1732294500 | 969.99 | 0.76 | 0.08 | 970 | 999 | 968.94 | 143 |
| 1732208100 | 969.23 | 0.15 | 0.02 | 975 | 1024.1199 | 968.65 | 56 |
| 1732121700 | 969.08 | 0.61 | 0.06 | 968.03 | 1044.05 | 968.03 | 101 |
| 1732035300 | 968.47 | 0.25 | 0.03 | 968.67 | 992.67 | 968.47 | 56 |
| 1731948900 | 968.22 | 0.8 | 0.08 | 966.8 | 991 | 965.68 | 20 |
| 1731689700 | 967.42 | -0.68 | -0.07 | 1000 | 1000 | 966.91 | 32 |
| 1731603300 | 968.1 | 0.37 | 0.04 | 967.97 | 1018.89 | 967.84 | 60 |
| 1731516900 | 967.73 | -1.46 | -0.15 | 969.1 | 982.99 | 967.27 | 96 |
| 1731430500 | 969.19 | -0.27 | -0.03 | 1019.88 | 1019.88 | 969.03 | 66 |
| 1731344100 | 969.46 | 1.97 | 0.20 | 968.08 | 998 | 967.76 | 115 |
| 1731084900 | 967.49 | 0.82 | 0.08 | 984.04 | 992 | 967.05 | 58 |
| 1730998500 | 966.67 | -3.13 | -0.32 | 969.79 | 998.99 | 966.08 | 220 |
| 1730912100 | 969.8 | 3.45 | 0.36 | 993.01 | 999.11 | 967.87 | 131 |
| 1730825700 | 966.35 | 2.66 | 0.28 | 963.22 | 1038.8 | 963.22 | 21 |
| 1730739300 | 963.69 | -0.73 | -0.08 | 1034.98 | 1038.02 | 962.74 | 49 |
| 1730480100 | 964.42 | -0.38 | -0.04 | 964.12 | 999.03 | 963.88 | 5 |
| 1730393700 | 964.8 | -1.96 | -0.20 | 967 | 1005 | 964.26 | 74 |
| 1730307300 | 966.76 | -2.55 | -0.26 | 969.78 | 1003.99 | 966.76 | 86 |
| 1730220900 | 969.31 | -2.14 | -0.22 | 971.49 | 1002.55 | 969.1 | 76 |
| 1730134500 | 971.45 | 0.06 | 0.01 | 1019.99 | 1019.99 | 970.37 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
