XS2651528213 20250912 123.11 (I09511)
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 |
|---|---|---|---|---|---|---|---|
| 1742576100 | 1021.05 | 1.05 | 0.10 | 1020 | 1021.05 | 1020 | 394 |
| 1742489700 | 1020 | 0.27 | 0.03 | 1020 | 1022.5 | 1019.96 | 453 |
| 1742403300 | 1019.73 | 0.05 | 0.00 | 1019.78 | 1023.88 | 1019.71 | 478 |
| 1742316900 | 1019.68 | -0.59 | -0.06 | 1019.66 | 1020.42 | 1019.66 | 728 |
| 1742230500 | 1020.27 | 0.81 | 0.08 | 1019.68 | 1020.33 | 1019.53 | 676 |
| 1741971300 | 1019.46 | -0.72 | -0.07 | 1019.53 | 1020.28 | 1019.41 | 605 |
| 1741884900 | 1020.18 | 0.6 | 0.06 | 1019.44 | 1021.72 | 1019.35 | 295 |
| 1741798500 | 1019.58 | 0 | 0.00 | 1019.65 | 1022.12 | 1019.09 | 638 |
| 1741712100 | 1019.58 | 0.64 | 0.06 | 1020.05 | 1020.05 | 1018.97 | 764 |
| 1741625700 | 1018.94 | -1.33 | -0.13 | 1019.03 | 1021.02 | 1018.79 | 593 |
| 1741366500 | 1020.27 | -0.06 | -0.01 | 1019.84 | 1020.27 | 1018.69 | 402 |
| 1741280100 | 1020.33 | 0.72 | 0.07 | 1019.1 | 1022.05 | 1018.75 | 666 |
| 1741193700 | 1019.61 | -0.38 | -0.04 | 1018.96 | 1020.47 | 1018.81 | 405 |
| 1741107300 | 1019.99 | 1.07 | 0.11 | 1018.92 | 1021.94 | 1018.78 | 482 |
| 1741020900 | 1018.92 | -0.37 | -0.04 | 1019.36 | 1022.18 | 1018.33 | 878 |
| 1740761700 | 1019.29 | 0.06 | 0.01 | 1018.59 | 1020.78 | 1018.5 | 246 |
| 1740675300 | 1019.23 | 1.2 | 0.12 | 1018.33 | 1020.66 | 1018.33 | 379 |
| 1740588900 | 1018.03 | -1.07 | -0.10 | 1019.25 | 1019.25 | 1018.03 | 243 |
| 1740502500 | 1019.1 | 1.03 | 0.10 | 1017.98 | 1019.1 | 1017.91 | 437 |
| 1740416100 | 1018.07 | -0.26 | -0.03 | 1017.84 | 1018.92 | 1017.76 | 440 |
| 1740156900 | 1018.33 | 0.05 | 0.00 | 1018.85 | 1018.92 | 1017.69 | 384 |
| 1740070500 | 1018.28 | 0.94 | 0.09 | 1018.26 | 1018.29 | 1017.46 | 256 |
| 1739984100 | 1017.34 | -1.3 | -0.13 | 1017.35 | 1018.2 | 1017.22 | 477 |
| 1739897700 | 1018.64 | 1.05 | 0.10 | 1017.24 | 1018.64 | 1017.22 | 606 |
| 1739811300 | 1017.59 | 0.1 | 0.01 | 1017.13 | 1018.6 | 1017.08 | 512 |
| 1739552100 | 1017.49 | -1 | -0.10 | 1017.54 | 1017.57 | 1017.06 | 473 |
| 1739465700 | 1018.49 | 1.71 | 0.17 | 1018.43 | 1018.52 | 1016.77 | 627 |
| 1739379300 | 1016.78 | -1.66 | -0.16 | 1016.9 | 1021.4 | 1016.67 | 561 |
| 1739292900 | 1018.44 | 1.63 | 0.16 | 1016.95 | 1018.47 | 1016.85 | 845 |
| 1739206500 | 1016.81 | -1.17 | -0.11 | 1016.7 | 1018.39 | 1016.67 | 1115 |
| 1738947300 | 1017.98 | 0.94 | 0.09 | 1015.85 | 1017.99 | 1015.84 | 543 |
| 1738860900 | 1017.04 | 0.34 | 0.03 | 1015.74 | 1017.88 | 1015.74 | 929 |
| 1738774500 | 1016.7 | 0.41 | 0.04 | 1015.72 | 1017.88 | 1015.57 | 954 |
| 1738688100 | 1016.29 | 0.52 | 0.05 | 1015.58 | 1017.78 | 1015.51 | 1059 |
| 1738601700 | 1015.77 | -0.73 | -0.07 | 1011.02 | 1015.92 | 1011.02 | 703 |
| 1738342500 | 1016.5 | 0.13 | 0.01 | 1018.99 | 1018.99 | 1014.76 | 377 |
| 1738256100 | 1016.37 | 1.21 | 0.12 | 1014.48 | 1017.23 | 1014.48 | 187 |
| 1738169700 | 1015.16 | -0.01 | -0.00 | 1014.52 | 1015.28 | 1014.22 | 443 |
| 1738083300 | 1015.17 | 1.19 | 0.12 | 1013.99 | 1016.99 | 1013.97 | 441 |
| 1737996900 | 1013.98 | -0.48 | -0.05 | 1014.01 | 1014.57 | 1013.95 | 309 |
| 1737737700 | 1014.46 | 0.24 | 0.02 | 1014.03 | 1015.3 | 1013.97 | 507 |
| 1737651300 | 1014.22 | 0.51 | 0.05 | 1013.86 | 1016.93 | 1013.85 | 452 |
| 1737564900 | 1013.71 | 0 | 0.00 | 1013.49 | 1014.11 | 1013.49 | 477 |
| 1737478500 | 1013.71 | -0.19 | -0.02 | 1013.47 | 1014.22 | 1013.25 | 369 |
| 1737392100 | 1013.9 | -0.33 | -0.03 | 1013.77 | 1014.58 | 1013.39 | 511 |
| 1737132900 | 1014.23 | 0.1 | 0.01 | 1013.59 | 1016.29 | 1013.52 | 486 |
| 1737046500 | 1014.13 | 0.83 | 0.08 | 1013.57 | 1014.18 | 1013.21 | 617 |
| 1736960100 | 1013.3 | -1.13 | -0.11 | 1013.09 | 1015.78 | 1012.79 | 554 |
| 1736873700 | 1014.43 | -1.99 | -0.20 | 1013.06 | 1017.54 | 1012.9 | 585 |
| 1736787300 | 1016.42 | 2.89 | 0.29 | 1012.63 | 1017.1 | 1012.63 | 906 |
| 1736528100 | 1013.53 | -0.98 | -0.10 | 1013.58 | 1013.66 | 1012.64 | 531 |
| 1736441700 | 1014.51 | 0.83 | 0.08 | 1012.67 | 1017.18 | 1012.4 | 744 |
| 1736355300 | 1013.68 | -2.46 | -0.24 | 1012.49 | 1015.75 | 1012.36 | 526 |
| 1736268900 | 1016.14 | 0.03 | 0.00 | 1016.81 | 1016.81 | 1012.24 | 670 |
| 1736182500 | 1016.11 | 3.66 | 0.36 | 1012.04 | 1016.54 | 1012.04 | 5 |
| 1735923300 | 1012.45 | -0.36 | -0.04 | 1012.16 | 1012.52 | 1011.99 | 957 |
| 1735836900 | 1012.81 | 0.22 | 0.02 | 1011.63 | 1016.63 | 1011.63 | 474 |
| 1735577700 | 1012.59 | 1.09 | 0.11 | 1015.61 | 1015.61 | 1011.11 | 42 |
| 1735318500 | 1011.5 | -3.43 | -0.34 | 1010.84 | 1014.92 | 1010.84 | 131 |
| 1734972900 | 1014.93 | 0.25 | 0.02 | 1010.3 | 1014.93 | 1010.3 | 186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
