XS2891684941 20280929 62.308 (I10367)
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 |
|---|---|---|---|---|---|---|---|
| 1742576100 | 1040.01 | 1.89 | 0.18 | 1038.56 | 1040.1199 | 1031.8699 | 84 |
| 1742489700 | 1038.1199 | -12.45 | -1.19 | 1051.3599 | 1051.53 | 1031.79 | 93 |
| 1742403300 | 1050.57 | 4.18 | 0.40 | 1044.31 | 1050.75 | 1044.23 | 20 |
| 1742316900 | 1046.39 | 2.02 | 0.19 | 1047.83 | 1049 | 1042.73 | 43 |
| 1742230500 | 1044.3699 | 5.17 | 0.50 | 1035.1199 | 1044.51 | 1035.1199 | 58 |
| 1741971300 | 1039.2 | 5.47 | 0.53 | 1031.63 | 1039.45 | 1030.99 | 27 |
| 1741884900 | 1033.73 | -0.5 | -0.05 | 1032.55 | 1034.45 | 1028.07 | 80 |
| 1741798500 | 1034.23 | 7.35 | 0.72 | 1029.78 | 1036.05 | 1028.18 | 128 |
| 1741712100 | 1026.88 | -7.39 | -0.71 | 1035.34 | 1035.39 | 1023.75 | 89 |
| 1741625700 | 1034.27 | -2.71 | -0.26 | 1032.43 | 1038.82 | 1029.15 | 111 |
| 1741366500 | 1036.98 | 2.19 | 0.21 | 1034.33 | 1037.1 | 1028.69 | 73 |
| 1741280100 | 1034.79 | 6.63 | 0.64 | 1034.85 | 1037.2 | 1027.8 | 82 |
| 1741193700 | 1028.16 | 6.86 | 0.67 | 1025 | 1033.43 | 1024.53 | 93 |
| 1741107300 | 1021.3 | -4.87 | -0.47 | 1025.88 | 1025.88 | 1015.32 | 242 |
| 1741020900 | 1026.17 | 1.98 | 0.19 | 1024.79 | 1030.21 | 1020.48 | 92 |
| 1740761700 | 1024.19 | -4.63 | -0.45 | 1028.6099 | 1028.66 | 1023.49 | 20 |
| 1740675300 | 1028.82 | 0.54 | 0.05 | 1028.2 | 1029.75 | 1024.93 | 67 |
| 1740588900 | 1028.28 | 0.57 | 0.06 | 1027.54 | 1028.45 | 1023.1 | 33 |
| 1740502500 | 1027.71 | 2.06 | 0.20 | 1025.35 | 1028.29 | 1022.35 | 60 |
| 1740416100 | 1025.65 | 4.92 | 0.48 | 1022.18 | 1026.24 | 1020.48 | 0 |
| 1740156900 | 1020.73 | -2.43 | -0.24 | 1022.84 | 1022.84 | 1017.98 | 10 |
| 1740070500 | 1023.16 | 4.28 | 0.42 | 1019.88 | 1023.94 | 1017.97 | 35 |
| 1739984100 | 1018.88 | -1.29 | -0.13 | 1021.06 | 1021.06 | 1014.41 | 36 |
| 1739897700 | 1020.17 | 2.25 | 0.22 | 1018.53 | 1020.17 | 1018.34 | 0 |
| 1739811300 | 1017.92 | 0.26 | 0.03 | 1019.04 | 1019.47 | 1014.22 | 45 |
| 1739552100 | 1017.66 | -3.23 | -0.32 | 1020.58 | 1021.52 | 1014.87 | 20 |
| 1739465700 | 1020.89 | -2.63 | -0.26 | 1023.73 | 1023.73 | 1014.81 | 230 |
| 1739379300 | 1023.52 | 4.03 | 0.40 | 1021.87 | 1023.78 | 1020.97 | 0 |
| 1739292900 | 1019.49 | 1.69 | 0.17 | 1019.2 | 1022 | 1015.04 | 41 |
| 1739206500 | 1017.8 | -1.72 | -0.17 | 1019.82 | 1023 | 1016.02 | 27 |
| 1738947300 | 1019.52 | 5.1 | 0.50 | 1016.06 | 1020.1 | 1012.6 | 40 |
| 1738860900 | 1014.42 | 8.89 | 0.88 | 1006.8 | 1014.42 | 1006.46 | 0 |
| 1738774500 | 1005.53 | -19.28 | -1.88 | 1008.67 | 1010.31 | 1000.93 | 30 |
| 1738688100 | 1024.81 | 20.82 | 2.07 | 1010.64 | 1024.81 | 1002.49 | 44 |
| 1738601700 | 1003.99 | -4.45 | -0.44 | 1002.55 | 1005.18 | 997.32 | 55 |
| 1738342500 | 1008.44 | -3.46 | -0.34 | 1013.78 | 1014.51 | 1008.16 | 3 |
| 1738256100 | 1011.9 | 10.24 | 1.02 | 1001.67 | 1012.01 | 1001.67 | 4 |
| 1738169700 | 1001.66 | -0.8 | -0.08 | 1000.96 | 1001.91 | 1000.83 | 0 |
| 1738083300 | 1002.46 | -0.37 | -0.04 | 1002.03 | 1003.26 | 999.67 | 30 |
| 1737996900 | 1002.83 | 1.52 | 0.15 | 995.88 | 1006.51 | 995.88 | 35 |
| 1737737700 | 1001.31 | 5.94 | 0.60 | 1004.7 | 1004.7 | 1000.61 | 0 |
| 1737651300 | 995.37 | 2.03 | 0.20 | 996.46 | 996.8 | 991.5 | 16 |
| 1737564900 | 993.34 | 0 | 0.00 | 993.34 | 993.34 | 993.34 | 0 |
| 1737478500 | 993.34 | 1.39 | 0.14 | 996.92 | 997.64 | 991.19 | 95 |
| 1737392100 | 991.95 | 3.52 | 0.36 | 994.81 | 995.13 | 990.47 | 0 |
| 1737132900 | 988.43 | -1.51 | -0.15 | 992.78 | 992.78 | 988.32 | 0 |
| 1737046500 | 989.94 | 0.43 | 0.04 | 990.42 | 992.44 | 988.83 | 0 |
| 1736960100 | 989.51 | 15.36 | 1.58 | 978.48 | 989.81 | 973.56 | 15 |
| 1736873700 | 974.15 | 1.14 | 0.12 | 975.02 | 980.2 | 972.99 | 50 |
| 1736787300 | 973.01 | 3.06 | 0.32 | 971.96 | 973.38 | 967 | 0 |
| 1736528100 | 969.95 | -4.73 | -0.49 | 972.09 | 977.31 | 969.95 | 0 |
| 1736441700 | 974.68 | 0.93 | 0.10 | 970 | 980.3 | 967.16 | 65 |
| 1736355300 | 973.75 | -6.71 | -0.68 | 979.86 | 981.76 | 970.6 | 10 |
| 1736268900 | 980.46 | 2.42 | 0.25 | 975.32 | 986.81 | 972.61 | 33 |
| 1736182500 | 978.04 | 11.38 | 1.18 | 972.82 | 979.75 | 971.44 | 0 |
| 1735923300 | 966.66 | -6.91 | -0.71 | 972.35 | 974.86 | 963.34 | 80 |
| 1735836900 | 973.57 | 2.9 | 0.30 | 976.44 | 977.59 | 963.86 | 32 |
| 1735577700 | 970.67 | 4.06 | 0.42 | 965.73 | 972.59 | 965.54 | 0 |
| 1735318500 | 966.61 | 11.31 | 1.18 | 963.71 | 966.61 | 963.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
