XS2651536745 20270913 528.94 (I09510)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 1026.5 | -4.29 | -0.42 | 1029.52 | 1029.52 | 1025.55 | 0 |
| 1742489700 | 1030.79 | -1.48 | -0.14 | 1033.07 | 1033.64 | 1024.31 | 43 |
| 1742403300 | 1032.27 | 0.87 | 0.08 | 1031.28 | 1032.28 | 1024.77 | 60 |
| 1742316900 | 1031.4 | 0.3 | 0.03 | 1032.74 | 1032.74 | 1025.98 | 97 |
| 1742230500 | 1031.1 | 2.77 | 0.27 | 1030.39 | 1031.23 | 1024.06 | 14 |
| 1741971300 | 1028.33 | -1.49 | -0.14 | 1031.2 | 1033.28 | 1025.92 | 60 |
| 1741884900 | 1029.82 | 1.35 | 0.13 | 1028.15 | 1030.8699 | 1024.25 | 20 |
| 1741798500 | 1028.47 | -1.62 | -0.16 | 1031.98 | 1031.98 | 1021.52 | 55 |
| 1741712100 | 1030.09 | -1.98 | -0.19 | 1032.84 | 1033.49 | 1029.21 | 0 |
| 1741625700 | 1032.07 | -3.39 | -0.33 | 1036.1099 | 1036.1099 | 1026.65 | 37 |
| 1741366500 | 1035.46 | -1.45 | -0.14 | 1029.56 | 1035.52 | 1027.38 | 32 |
| 1741280100 | 1036.91 | 3.49 | 0.34 | 1036.48 | 1038.8 | 1029.99 | 25 |
| 1741193700 | 1033.42 | 5.18 | 0.50 | 1034.27 | 1034.34 | 1026.44 | 45 |
| 1741107300 | 1028.24 | -6.33 | -0.61 | 1024.42 | 1030.8699 | 1022.75 | 23 |
| 1741020900 | 1034.57 | 3.4 | 0.33 | 1032.41 | 1034.94 | 1031.09 | 0 |
| 1740761700 | 1031.17 | -1.6 | -0.15 | 1029.29 | 1031.28 | 1023.7 | 18 |
| 1740675300 | 1032.77 | -1.25 | -0.12 | 1033.6 | 1033.6 | 1031.6099 | 0 |
| 1740588900 | 1034.02 | 3.41 | 0.33 | 1033.44 | 1034.02 | 1027.92 | 20 |
| 1740502500 | 1030.6099 | -3.07 | -0.30 | 1025.56 | 1032.6 | 1025.56 | 10 |
| 1740416100 | 1033.68 | -1.55 | -0.15 | 1027.96 | 1034 | 1026.65 | 17 |
| 1740156900 | 1035.23 | 1.05 | 0.10 | 1035.52 | 1035.52 | 1028.64 | 80 |
| 1740070500 | 1034.18 | 1.36 | 0.13 | 1034.23 | 1035.98 | 1033.72 | 0 |
| 1739984100 | 1032.82 | -3.58 | -0.35 | 1036.21 | 1036.52 | 1028.06 | 25 |
| 1739897700 | 1036.4 | -0.21 | -0.02 | 1036.8699 | 1036.97 | 1029.99 | 8 |
| 1739811300 | 1036.6099 | 1.23 | 0.12 | 1035.89 | 1036.72 | 1029.6099 | 50 |
| 1739552100 | 1035.38 | 1.01 | 0.10 | 1035.04 | 1042.18 | 1029.04 | 47 |
| 1739465700 | 1034.3699 | 3.97 | 0.39 | 1033 | 1034.3699 | 1025.52 | 35 |
| 1739379300 | 1030.4 | 0.21 | 0.02 | 1031.2 | 1032.05 | 1022.75 | 2 |
| 1739292900 | 1030.19 | -3.45 | -0.33 | 1032.28 | 1032.28 | 1024.32 | 25 |
| 1739206500 | 1033.64 | 1.43 | 0.14 | 1031.72 | 1033.64 | 1025.72 | 8 |
| 1738947300 | 1032.21 | -0.5 | -0.05 | 1032.48 | 1032.51 | 1025.81 | 41 |
| 1738860900 | 1032.71 | 8.59 | 0.84 | 1029.26 | 1032.71 | 1024.74 | 11 |
| 1738774500 | 1024.1199 | 0.01 | 0.00 | 1024.18 | 1024.88 | 1017.31 | 60 |
| 1738688100 | 1024.1099 | -0.35 | -0.03 | 1018.14 | 1024.1099 | 1016.65 | 67 |
| 1738601700 | 1024.46 | -0.97 | -0.09 | 1022.21 | 1024.54 | 1016.71 | 64 |
| 1738342500 | 1025.43 | -0.31 | -0.03 | 1024.91 | 1026.82 | 1024.08 | 0 |
| 1738256100 | 1025.74 | 4.79 | 0.47 | 1021.63 | 1025.76 | 1020.08 | 0 |
| 1738169700 | 1020.95 | 0.89 | 0.09 | 1019.13 | 1020.97 | 1013.5 | 25 |
| 1738083300 | 1020.06 | -0.87 | -0.09 | 1021.43 | 1021.75 | 1019.84 | 0 |
| 1737996900 | 1020.93 | -5.55 | -0.54 | 1023.32 | 1023.32 | 1020.93 | 0 |
| 1737737700 | 1026.48 | 3 | 0.29 | 1029.32 | 1029.32 | 1025.8 | 0 |
| 1737651300 | 1023.48 | -1.33 | -0.13 | 1022.24 | 1023.48 | 1016.99 | 1 |
| 1737564900 | 1024.81 | 0 | 0.00 | 1024.81 | 1024.81 | 1024.81 | 0 |
| 1737478500 | 1024.81 | -2.67 | -0.26 | 1025.69 | 1026.35 | 1019.35 | 28 |
| 1737392100 | 1027.48 | 2.95 | 0.29 | 1025.1099 | 1027.54 | 1023.97 | 0 |
| 1737132900 | 1024.53 | 5.38 | 0.53 | 1022.02 | 1024.72 | 1021.79 | 0 |
| 1737046500 | 1019.15 | 0.55 | 0.05 | 1020.15 | 1020.87 | 1012 | 26 |
| 1736960100 | 1018.6 | 3.86 | 0.38 | 1015.42 | 1018.6 | 1009.34 | 5 |
| 1736873700 | 1014.74 | 0.32 | 0.03 | 1018.42 | 1018.42 | 1013.53 | 0 |
| 1736787300 | 1014.42 | 3.4 | 0.34 | 1012.75 | 1014.73 | 1005.35 | 71 |
| 1736528100 | 1011.02 | 2.17 | 0.22 | 1013.55 | 1015.09 | 1006.88 | 35 |
| 1736441700 | 1008.85 | -0.46 | -0.05 | 1009.5 | 1009.89 | 1008.85 | 4 |
| 1736355300 | 1009.31 | -0.87 | -0.09 | 1010.11 | 1010.77 | 1000.01 | 70 |
| 1736268900 | 1010.18 | 3.11 | 0.31 | 1008.61 | 1013.91 | 1005.68 | 91 |
| 1736182500 | 1007.07 | 4.03 | 0.40 | 1007.26 | 1008.55 | 1004.82 | 0 |
| 1735923300 | 1003.04 | -10.23 | -1.01 | 1009.89 | 1009.89 | 1002.83 | 35 |
| 1735836900 | 1013.27 | 6.96 | 0.69 | 1014.58 | 1014.58 | 1005.77 | 12 |
| 1735577700 | 1006.31 | -1.15 | -0.11 | 1006.21 | 1006.47 | 1005.39 | 0 |
| 1735318500 | 1007.46 | 3.41 | 0.34 | 1006.19 | 1007.46 | 1001.02 | 14 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
