XS2651495611 20270913 0.0225 (I09516)
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 |
|---|---|---|---|---|---|---|---|
| 1738169700 | 991.69 | 0.79 | 0.08 | 990.1 | 991.72 | 989.77 | 186 |
| 1738083300 | 990.9 | 1.72 | 0.17 | 989.56 | 990.9 | 989.32 | 67 |
| 1737996900 | 989.18 | -1.76 | -0.18 | 989.44 | 989.96 | 988.14 | 111 |
| 1737737700 | 990.94 | 3.29 | 0.33 | 988.15 | 991.49 | 988 | 200 |
| 1737651300 | 987.65 | 2.51 | 0.25 | 986.18 | 987.86 | 986.13 | 208 |
| 1737564900 | 985.14 | 0 | 0.00 | 985.14 | 985.14 | 985.14 | 0 |
| 1737478500 | 985.14 | 0.5 | 0.05 | 985.07 | 985.92 | 984.6 | 96 |
| 1737392100 | 984.64 | 0.67 | 0.07 | 983.9 | 985.03 | 983.88 | 120 |
| 1737132900 | 983.97 | 0.36 | 0.04 | 982.78 | 987 | 982.21 | 125 |
| 1737046500 | 983.61 | -0.3 | -0.03 | 984.63 | 984.89 | 983.31 | 161 |
| 1736960100 | 983.91 | -3.23 | -0.33 | 986.7 | 987.16 | 982.55 | 150 |
| 1736873700 | 987.14 | 1.23 | 0.12 | 985.03 | 1045.99 | 985.03 | 89 |
| 1736787300 | 985.91 | 1.29 | 0.13 | 986.23 | 987.08 | 985.87 | 126 |
| 1736528100 | 984.62 | 3.41 | 0.35 | 982.32 | 984.62 | 982.32 | 126 |
| 1736441700 | 981.21 | 1.2 | 0.12 | 981.24 | 982.05 | 980.6 | 116 |
| 1736355300 | 980.01 | -5.27 | -0.53 | 979.75 | 981.35 | 979.57 | 229 |
| 1736268900 | 985.28 | 5.73 | 0.58 | 979.56 | 985.28 | 978.99 | 178 |
| 1736182500 | 979.55 | 3.23 | 0.33 | 977.61 | 979.88 | 977.38 | 0 |
| 1735923300 | 976.32 | 3.63 | 0.37 | 973.33 | 1045.99 | 973.2 | 107 |
| 1735836900 | 972.69 | 3.43 | 0.35 | 972.18 | 972.69 | 970.68 | 34 |
| 1735577700 | 969.26 | -0.68 | -0.07 | 969.67 | 970.17 | 968.71 | 5 |
| 1735318500 | 969.94 | 1.48 | 0.15 | 969.48 | 970.84 | 969.25 | 7 |
| 1734972900 | 968.46 | 1.75 | 0.18 | 967.69 | 968.52 | 966.96 | 26 |
| 1734713700 | 966.71 | -1.51 | -0.16 | 967.55 | 967.63 | 966.32 | 15 |
| 1734627300 | 968.22 | 2.21 | 0.23 | 967.78 | 1001.99 | 967.05 | 81 |
| 1734540900 | 966.01 | -0.22 | -0.02 | 966.13 | 966.78 | 965.63 | 16 |
| 1734454500 | 966.23 | -0.02 | -0.00 | 966.8 | 967.05 | 965.7 | 78 |
| 1734368100 | 966.25 | -0.26 | -0.03 | 966.44 | 968.99 | 965.99 | 39 |
| 1734108900 | 966.51 | 2.71 | 0.28 | 964.76 | 966.51 | 964.55 | 44 |
| 1734022500 | 963.8 | 2.35 | 0.24 | 962.63 | 963.8 | 960.63 | 13 |
| 1733936100 | 961.45 | 0.22 | 0.02 | 962.11 | 962.49 | 960.38 | 50 |
| 1733849700 | 961.23 | -0.5 | -0.05 | 962.02 | 969.99 | 960.83 | 104 |
| 1733763300 | 961.73 | -0.62 | -0.06 | 961.48 | 969.99 | 961.18 | 66 |
| 1733504100 | 962.35 | 0.09 | 0.01 | 962.74 | 970 | 961.74 | 45 |
| 1733417700 | 962.26 | 2.88 | 0.30 | 959.41 | 962.42 | 959.41 | 26 |
| 1733331300 | 959.38 | 1.44 | 0.15 | 958.44 | 959.76 | 958.17 | 30 |
| 1733244900 | 957.94 | 0.31 | 0.03 | 957.61 | 958.56 | 957.55 | 194 |
| 1733158500 | 957.63 | -2.29 | -0.24 | 959.21 | 975 | 957.63 | 36 |
| 1732899300 | 959.92 | -1.42 | -0.15 | 961.07 | 969.99 | 959.82 | 71 |
| 1732812900 | 961.34 | -0.98 | -0.10 | 962.11 | 962.16 | 961.15 | 52 |
| 1732726500 | 962.32 | -0.37 | -0.04 | 962.49 | 963.08 | 962.21 | 11 |
| 1732640100 | 962.69 | 0.31 | 0.03 | 962.86 | 972 | 962.14 | 38 |
| 1732553700 | 962.38 | 0.08 | 0.01 | 962.04 | 970.99 | 961.62 | 42 |
| 1732294500 | 962.3 | -3.09 | -0.32 | 965.71 | 965.84 | 962.22 | 30 |
| 1732208100 | 965.39 | -0.76 | -0.08 | 965.96 | 967.03 | 964.94 | 81 |
| 1732121700 | 966.15 | 1.01 | 0.10 | 975 | 975 | 965.49 | 23 |
| 1732035300 | 965.14 | -0.77 | -0.08 | 965.18 | 1040.84 | 964.59 | 76 |
| 1731948900 | 965.91 | 1.7 | 0.18 | 965.31 | 966.6 | 964.89 | 14 |
| 1731689700 | 964.21 | 0.34 | 0.04 | 963.95 | 978.72 | 963.95 | 45 |
| 1731603300 | 963.87 | -2.6 | -0.27 | 967 | 970 | 963.86 | 43 |
| 1731516900 | 966.47 | 1.13 | 0.12 | 965.54 | 968.01 | 965.54 | 50 |
| 1731430500 | 965.34 | 0 | 0.00 | 966.11 | 982.99 | 964.71 | 75 |
| 1731344100 | 965.34 | -1.05 | -0.11 | 965.67 | 989 | 965.11 | 46 |
| 1731084900 | 966.39 | -2.02 | -0.21 | 966.82 | 979.99 | 966.16 | 37 |
| 1730998500 | 968.41 | 0.56 | 0.06 | 967.42 | 969.16 | 967.42 | 102 |
| 1730912100 | 967.85 | -4.52 | -0.46 | 969.43 | 970.93 | 967.79 | 65 |
| 1730825700 | 972.37 | 2.45 | 0.25 | 971.07 | 972.37 | 970.83 | 25 |
| 1730739300 | 969.92 | 1.1 | 0.11 | 969.45 | 970.21 | 969.27 | 41 |
| 1730480100 | 968.82 | -0.88 | -0.09 | 969.76 | 970.05 | 967.59 | 0 |
| 1730393700 | 969.7 | 1.26 | 0.13 | 969.45 | 976.99 | 969.16 | 27 |
| 1730307300 | 968.44 | 3.31 | 0.34 | 964.9 | 968.44 | 964.43 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
