XS2665727272 20251010 0.025 (I09526)
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 |
|---|---|---|---|---|---|---|---|
| 1741193700 | 993.91 | 5.08 | 0.51 | 991.52 | 994.6 | 989.96 | 230 |
| 1741107300 | 988.83 | -1.48 | -0.15 | 988.84 | 989.53 | 987.53 | 135 |
| 1741020900 | 990.31 | 1.58 | 0.16 | 988.07 | 990.93 | 987.38 | 356 |
| 1740761700 | 988.73 | 0.36 | 0.04 | 987.48 | 988.93 | 986.55 | 107 |
| 1740675300 | 988.37 | -1.05 | -0.11 | 988.04 | 989.59 | 988.04 | 90 |
| 1740588900 | 989.42 | 1.11 | 0.11 | 988.89 | 989.53 | 988.18 | 0 |
| 1740502500 | 988.31 | 0.27 | 0.03 | 988.63 | 988.83 | 987.81 | 258 |
| 1740416100 | 988.04 | -0.99 | -0.10 | 989.09 | 989.09 | 987.75 | 280 |
| 1740156900 | 989.03 | -1.14 | -0.12 | 990.09 | 990.09 | 988.28 | 75 |
| 1740070500 | 990.17 | -0.8 | -0.08 | 990.95 | 990.97 | 989.98 | 339 |
| 1739984100 | 990.97 | 2 | 0.20 | 989.64 | 991.61 | 989.09 | 343 |
| 1739897700 | 988.97 | -0.3 | -0.03 | 989.67 | 989.67 | 988.89 | 101 |
| 1739811300 | 989.27 | 0.34 | 0.03 | 989.18 | 989.92 | 989.08 | 368 |
| 1739552100 | 988.93 | 1.01 | 0.10 | 988.35 | 989.05 | 987.61 | 52 |
| 1739465700 | 987.92 | -0.86 | -0.09 | 989.3 | 989.87 | 987.77 | 106 |
| 1739379300 | 988.78 | 2.4 | 0.24 | 987.63 | 1062.46 | 987.23 | 3 |
| 1739292900 | 986.38 | 1.3 | 0.13 | 985.14 | 986.69 | 985.05 | 107 |
| 1739206500 | 985.08 | -2.11 | -0.21 | 985.76 | 986.34 | 984.74 | 33 |
| 1738947300 | 987.19 | 1.32 | 0.13 | 987.23 | 988.22 | 986.9 | 250 |
| 1738860900 | 985.87 | -0.22 | -0.02 | 986.76 | 987.22 | 985.8 | 122 |
| 1738774500 | 986.09 | 0.02 | 0.00 | 985.88 | 986.11 | 985.17 | 105 |
| 1738688100 | 986.07 | 0.31 | 0.03 | 986.5 | 987.14 | 985.93 | 475 |
| 1738601700 | 985.76 | -2.78 | -0.28 | 985.88 | 994.89 | 985.41 | 200 |
| 1738342500 | 988.54 | -3.39 | -0.34 | 991.07 | 991.13 | 988.28 | 69 |
| 1738256100 | 991.93 | -2.37 | -0.24 | 994.78 | 994.97 | 990.94 | 130 |
| 1738169700 | 994.3 | -0.26 | -0.03 | 993.87 | 994.3 | 993.68 | 115 |
| 1738083300 | 994.56 | 0.3 | 0.03 | 994.29 | 994.87 | 994.22 | 424 |
| 1737996900 | 994.26 | -0.59 | -0.06 | 993.8 | 994.46 | 993.2 | 51 |
| 1737737700 | 994.85 | 2.98 | 0.30 | 992.5 | 995.32 | 992.47 | 598 |
| 1737651300 | 991.87 | 1.54 | 0.16 | 991.22 | 992.48 | 991.17 | 157 |
| 1737564900 | 990.33 | 0 | 0.00 | 990.33 | 990.33 | 990.33 | 0 |
| 1737478500 | 990.33 | -0.73 | -0.07 | 990.61 | 990.96 | 990.24 | 25 |
| 1737392100 | 991.06 | 1.02 | 0.10 | 990.05 | 994 | 990.02 | 180 |
| 1737132900 | 990.04 | -0.93 | -0.09 | 990.46 | 990.77 | 989.83 | 110 |
| 1737046500 | 990.97 | -0.87 | -0.09 | 992.25 | 992.36 | 990.86 | 100 |
| 1736960100 | 991.84 | -1.54 | -0.16 | 993.09 | 993.49 | 991.44 | 263 |
| 1736873700 | 993.38 | -0.55 | -0.06 | 993.02 | 994.01 | 992.92 | 75 |
| 1736787300 | 993.93 | 0.25 | 0.03 | 998 | 998 | 993.79 | 51 |
| 1736528100 | 993.68 | 2.37 | 0.24 | 991.97 | 993.68 | 991.97 | 105 |
| 1736441700 | 991.31 | 1.13 | 0.11 | 990.44 | 991.31 | 990.4 | 200 |
| 1736355300 | 990.18 | 0.28 | 0.03 | 989.92 | 990.93 | 989.73 | 447 |
| 1736268900 | 989.9 | -0.17 | -0.02 | 989.87 | 993.82 | 989.54 | 54 |
| 1736182500 | 990.07 | 2.54 | 0.26 | 988.27 | 990.16 | 988.11 | 0 |
| 1735923300 | 987.53 | 3.07 | 0.31 | 985.11 | 987.53 | 985.11 | 85 |
| 1735836900 | 984.46 | 1.37 | 0.14 | 983.39 | 984.5 | 983.24 | 0 |
| 1735577700 | 983.09 | 0.01 | 0.00 | 983.09 | 983.55 | 983.04 | 50 |
| 1735318500 | 983.08 | -0.48 | -0.05 | 982.9 | 983.6 | 982.87 | 0 |
| 1734972900 | 983.56 | 0.89 | 0.09 | 983.61 | 983.8 | 982.61 | 96 |
| 1734713700 | 982.67 | -0.49 | -0.05 | 982.86 | 994.27 | 982.13 | 59 |
| 1734627300 | 983.16 | 0.95 | 0.10 | 983.29 | 994.95 | 982.89 | 24 |
| 1734540900 | 982.21 | -0.56 | -0.06 | 982.38 | 982.8 | 982.2 | 274 |
| 1734454500 | 982.77 | -0.65 | -0.07 | 983.53 | 983.69 | 982.35 | 54 |
| 1734368100 | 983.42 | 0.19 | 0.02 | 989 | 989 | 983.04 | 10 |
| 1734108900 | 983.23 | 1.48 | 0.15 | 982.13 | 983.24 | 981.91 | 100 |
| 1734022500 | 981.75 | 1.45 | 0.15 | 980.9 | 982.08 | 979.76 | 58 |
| 1733936100 | 980.3 | -0.09 | -0.01 | 980.51 | 985 | 980.03 | 76 |
| 1733849700 | 980.39 | -0.2 | -0.02 | 980.92 | 981.42 | 980.16 | 11 |
| 1733763300 | 980.59 | -0.99 | -0.10 | 980.53 | 985.68 | 980.17 | 6 |
| 1733504100 | 981.58 | 0.32 | 0.03 | 981.68 | 982.22 | 981.22 | 26 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
