XS2665720772 20291017 109.394 (I09525)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1735318500 | 1081.45 | 3.56 | 0.33 | 1081.5 | 1081.59 | 1080.56 | 0 |
| 1734972900 | 1077.89 | -0.22 | -0.02 | 1080.63 | 1080.7 | 1072.33 | 20 |
| 1734713700 | 1078.1099 | -4.31 | -0.40 | 1076.51 | 1078.25 | 1071.18 | 20 |
| 1734627300 | 1082.42 | -7.3 | -0.67 | 1083.22 | 1084.97 | 1076.42 | 30 |
| 1734540900 | 1089.72 | 2.39 | 0.22 | 1087.14 | 1090.85 | 1083.48 | 40 |
| 1734454500 | 1087.33 | -6.99 | -0.64 | 1092.67 | 1093.2 | 1082.24 | 20 |
| 1734368100 | 1094.32 | 1.59 | 0.15 | 1095.4 | 1095.68 | 1093.53 | 0 |
| 1734108900 | 1092.73 | -1.81 | -0.17 | 1096.78 | 1097.05 | 1092.45 | 0 |
| 1734022500 | 1094.54 | -0.35 | -0.03 | 1097.2 | 1097.2 | 1093.19 | 0 |
| 1733936100 | 1094.89 | -0.56 | -0.05 | 1090.81 | 1096.34 | 1090.19 | 50 |
| 1733849700 | 1095.45 | 1.37 | 0.13 | 1093.45 | 1095.82 | 1089.45 | 10 |
| 1733763300 | 1094.08 | 6.28 | 0.58 | 1094.27 | 1094.47 | 1088.22 | 6 |
| 1733504100 | 1087.8 | 0.48 | 0.04 | 1084.53 | 1091.01 | 1084.53 | 10 |
| 1733417700 | 1087.32 | 8.11 | 0.75 | 1082.42 | 1087.32 | 1078.81 | 40 |
| 1733331300 | 1079.21 | 3.01 | 0.28 | 1072.65 | 1079.26 | 1072.65 | 5 |
| 1733244900 | 1076.2 | 3.38 | 0.32 | 1075.88 | 1080.01 | 1071.81 | 40 |
| 1733158500 | 1072.82 | 2 | 0.19 | 1068.35 | 1074.8 | 1067.73 | 60 |
| 1732899300 | 1070.82 | 7.97 | 0.75 | 1065.3699 | 1071.03 | 1060.08 | 110 |
| 1732812900 | 1062.85 | 1.79 | 0.17 | 1063.22 | 1066.7 | 1062.85 | 0 |
| 1732726500 | 1061.06 | 0.27 | 0.03 | 1060.46 | 1061.22 | 1052.71 | 25 |
| 1732640100 | 1060.79 | -7.26 | -0.68 | 1063.95 | 1065.07 | 1059.1099 | 20 |
| 1732553700 | 1068.05 | -0.26 | -0.02 | 1068.89 | 1068.89 | 1060.32 | 35 |
| 1732294500 | 1068.31 | -5.33 | -0.50 | 1076.74 | 1076.74 | 1063.76 | 0 |
| 1732208100 | 1073.64 | 0.77 | 0.07 | 1070.04 | 1073.77 | 1064.18 | 5 |
| 1732121700 | 1072.8699 | -2.05 | -0.19 | 1071.78 | 1077.65 | 1069.39 | 30 |
| 1732035300 | 1074.92 | 0.01 | 0.00 | 1075.42 | 1080.63 | 1067.17 | 70 |
| 1731948900 | 1074.91 | -4.23 | -0.39 | 1080.54 | 1080.54 | 1071.09 | 133 |
| 1731689700 | 1079.14 | 2.12 | 0.20 | 1073.47 | 1079.14 | 1073.08 | 10 |
| 1731603300 | 1077.02 | 10.96 | 1.03 | 1070.5 | 1077.6199 | 1066.39 | 105 |
| 1731516900 | 1066.06 | -5.4 | -0.50 | 1070.31 | 1070.81 | 1064.07 | 90 |
| 1731430500 | 1071.46 | -9.45 | -0.87 | 1078.5 | 1079.99 | 1070.76 | 25 |
| 1731344100 | 1080.91 | 9.76 | 0.91 | 1072.51 | 1080.91 | 1071.69 | 37 |
| 1731084900 | 1071.15 | -3.98 | -0.37 | 1071.99 | 1074.21 | 1066.9 | 35 |
| 1730998500 | 1075.13 | 0.99 | 0.09 | 1074.59 | 1079.47 | 1068.27 | 22 |
| 1730912100 | 1074.14 | -4.04 | -0.37 | 1085.55 | 1087.4 | 1073 | 0 |
| 1730825700 | 1078.18 | -3.13 | -0.29 | 1083.71 | 1083.71 | 1076.69 | 25 |
| 1730739300 | 1081.31 | -0.52 | -0.05 | 1082.96 | 1083.91 | 1077.91 | 10 |
| 1730480100 | 1081.83 | 8.52 | 0.79 | 1075.71 | 1081.83 | 1073.38 | 0 |
| 1730393700 | 1073.31 | 2.82 | 0.26 | 1069.95 | 1073.52 | 1066.66 | 29 |
| 1730307300 | 1070.49 | -9.21 | -0.85 | 1076.3599 | 1077.7 | 1069.82 | 20 |
| 1730220900 | 1079.7 | 1.75 | 0.16 | 1082.03 | 1082.03 | 1075.68 | 65 |
| 1730134500 | 1077.95 | 2.86 | 0.27 | 1082.4 | 1082.99 | 1072.85 | 62 |
| 1729871700 | 1075.09 | -5.75 | -0.53 | 1081.81 | 1081.81 | 1073.05 | 55 |
| 1729785300 | 1080.84 | -0.13 | -0.01 | 1078.55 | 1081.76 | 1076.04 | 65 |
| 1729698900 | 1080.97 | 1.78 | 0.16 | 1077.75 | 1081.41 | 1075.69 | 905 |
| 1729612500 | 1079.19 | -5.8 | -0.53 | 1077.39 | 1085.06 | 1075.42 | 75 |
| 1729526100 | 1084.99 | -7.14 | -0.65 | 1084.97 | 1089.08 | 1082.6099 | 170 |
| 1729266900 | 1092.13 | 4.3 | 0.40 | 1085.98 | 1092.13 | 1082.18 | 210 |
| 1729180500 | 1087.83 | 7.61 | 0.70 | 1080.84 | 1088.68 | 1080.84 | 121 |
| 1729094100 | 1080.22 | -2.45 | -0.23 | 1081.77 | 1086.97 | 1076.93 | 20 |
| 1729007700 | 1082.67 | -57.81 | -5.07 | 1081.38 | 1083.3599 | 1076.67 | 12 |
| 1728921300 | 1140.48 | -3.31 | -0.29 | 1142.56 | 1144 | 1139.15 | 60 |
| 1728662100 | 1143.79 | 2.4 | 0.21 | 1142.75 | 1143.98 | 1135.81 | 70 |
| 1728575700 | 1141.39 | 7.77 | 0.69 | 1142.51 | 1142.51 | 1133.44 | 155 |
| 1728489300 | 1133.6199 | 0.2 | 0.02 | 1131.6199 | 1136.84 | 1129.68 | 203 |
| 1728402900 | 1133.42 | -6.74 | -0.59 | 1133.69 | 1134.19 | 1132.34 | 40 |
| 1728316500 | 1140.16 | 5.63 | 0.50 | 1132.14 | 1140.16 | 1132.14 | 31 |
| 1728057300 | 1134.53 | 7.72 | 0.69 | 1131.19 | 1136.32 | 1126.96 | 90 |
| 1727970900 | 1126.81 | -4.29 | -0.38 | 1134.02 | 1134.02 | 1123.64 | 159 |
| 1727884500 | 1131.1 | -3.32 | -0.29 | 1135.9 | 1137.21 | 1126.03 | 152 |
| 1727798100 | 1134.42 | -9.77 | -0.85 | 1143.7 | 1148.42 | 1129.25 | 106 |
| 1727711700 | 1144.19 | -10.1 | -0.87 | 1146.91 | 1149.18 | 1141.1 | 54 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
