XS2666911149 20260929 110.358 (I09527)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1735318500 | 1041.91 | 2.11 | 0.20 | 1041.28 | 1042.28 | 1041.19 | 80 |
| 1734972900 | 1039.8 | -0.19 | -0.02 | 1040.45 | 1040.59 | 1039.69 | 55 |
| 1734713700 | 1039.99 | -0.48 | -0.05 | 1039.38 | 1040.38 | 1038.75 | 15 |
| 1734627300 | 1040.47 | -0.93 | -0.09 | 1040.06 | 1041.04 | 1039.95 | 110 |
| 1734540900 | 1041.4 | 0.51 | 0.05 | 1040.95 | 1041.91 | 1040.7 | 100 |
| 1734454500 | 1040.89 | -1.79 | -0.17 | 1042.45 | 1042.57 | 1040.89 | 80 |
| 1734368100 | 1042.68 | 1.68 | 0.16 | 1041.58 | 1042.8599 | 1041.22 | 148 |
| 1734108900 | 1041 | -0.38 | -0.04 | 1042.05 | 1042.22 | 1040.94 | 38 |
| 1734022500 | 1041.38 | 0.04 | 0.00 | 1042.22 | 1042.3 | 1040.78 | 190 |
| 1733936100 | 1041.34 | 0.29 | 0.03 | 1041.49 | 1041.77 | 1041.1 | 70 |
| 1733849700 | 1041.05 | -0.47 | -0.05 | 1041.56 | 1042.3 | 1040.69 | 65 |
| 1733763300 | 1041.52 | 1.05 | 0.10 | 1041.3 | 1041.93 | 1041.02 | 123 |
| 1733504100 | 1040.47 | -0.01 | -0.00 | 1040.85 | 1042.3 | 1040.38 | 82 |
| 1733417700 | 1040.48 | 2.44 | 0.24 | 1039.06 | 1040.48 | 1039.06 | 50 |
| 1733331300 | 1038.04 | 1.09 | 0.11 | 1037.77 | 1038.1 | 1037.52 | 85 |
| 1733244900 | 1036.95 | 1.75 | 0.17 | 1036.29 | 1037.6099 | 1036.29 | 125 |
| 1733158500 | 1035.2 | 0.41 | 0.04 | 1033.91 | 1036.04 | 1033.53 | 0 |
| 1732899300 | 1034.79 | 1.34 | 0.13 | 1033.05 | 1034.92 | 1032.6 | 30 |
| 1732812900 | 1033.45 | 2.33 | 0.23 | 1031.89 | 1033.54 | 1031.89 | 0 |
| 1732726500 | 1031.1199 | -0.43 | -0.04 | 1030.65 | 1031.18 | 1029.18 | 220 |
| 1732640100 | 1031.55 | -2.21 | -0.21 | 1032.44 | 1033.1 | 1031.32 | 0 |
| 1732553700 | 1033.76 | -0.17 | -0.02 | 1034.3699 | 1034.3699 | 1032.16 | 25 |
| 1732294500 | 1033.93 | -0.52 | -0.05 | 1035.39 | 1035.45 | 1032.17 | 40 |
| 1732208100 | 1034.45 | 0.37 | 0.04 | 1034.22 | 1035 | 1033.03 | 170 |
| 1732121700 | 1034.08 | -0.28 | -0.03 | 1035.29 | 1035.34 | 1033.49 | 120 |
| 1732035300 | 1034.3599 | -0.93 | -0.09 | 1035.5 | 1035.5 | 1032.83 | 60 |
| 1731948900 | 1035.29 | -0.02 | -0.00 | 1035.89 | 1036.26 | 1034.51 | 74 |
| 1731689700 | 1035.31 | 0.14 | 0.01 | 1035.01 | 1036.19 | 1034.92 | 53 |
| 1731603300 | 1035.17 | 2.84 | 0.28 | 1033.92 | 1035.6099 | 1033.6199 | 305 |
| 1731516900 | 1032.33 | -0.8 | -0.08 | 1033.55 | 1033.8 | 1031.48 | 5 |
| 1731430500 | 1033.13 | -2.01 | -0.19 | 1034.53 | 1034.92 | 1033.13 | 51 |
| 1731344100 | 1035.14 | 5.36 | 0.52 | 1031.16 | 1035.21 | 1030.89 | 0 |
| 1731084900 | 1029.78 | -1.3 | -0.13 | 1030.25 | 1031.07 | 1029.54 | 220 |
| 1730998500 | 1031.08 | 0.78 | 0.08 | 1031.79 | 1032.2 | 1030.51 | 25 |
| 1730912100 | 1030.3 | -1.41 | -0.14 | 1032.3599 | 1033.91 | 1029.79 | 30 |
| 1730825700 | 1031.71 | -0.11 | -0.01 | 1031.85 | 1032.08 | 1031.48 | 50 |
| 1730739300 | 1031.82 | 0.82 | 0.08 | 1031.54 | 1032.09 | 1030.83 | 47 |
| 1730480100 | 1031 | 2.66 | 0.26 | 1029.16 | 1031.45 | 1029.16 | 0 |
| 1730393700 | 1028.34 | -0.25 | -0.02 | 1027.53 | 1028.8 | 1027.08 | 0 |
| 1730307300 | 1028.59 | -2.14 | -0.21 | 1030.67 | 1031 | 1028.57 | 10 |
| 1730220900 | 1030.73 | -1.07 | -0.10 | 1032.31 | 1032.31 | 1030.54 | 0 |
| 1730134500 | 1031.8 | 1.61 | 0.16 | 1031.42 | 1032.1 | 1030.59 | 25 |
| 1729871700 | 1030.19 | -0.73 | -0.07 | 1031.25 | 1031.6 | 1030.19 | 50 |
| 1729785300 | 1030.92 | 0.36 | 0.03 | 1030.59 | 1032.59 | 1030.59 | 35 |
| 1729698900 | 1030.56 | -0.12 | -0.01 | 1030.56 | 1031.34 | 1030.33 | 235 |
| 1729612500 | 1030.68 | 0.03 | 0.00 | 1030.26 | 1031.42 | 1029.53 | 130 |
| 1729526100 | 1030.65 | -2.06 | -0.20 | 1032.55 | 1032.71 | 1030.56 | 0 |
| 1729266900 | 1032.71 | 1.6 | 0.16 | 1030.63 | 1033.1 | 1030.55 | 35 |
| 1729180500 | 1031.1099 | 2 | 0.19 | 1030.1199 | 1031.26 | 1029.98 | 15 |
| 1729094100 | 1029.1099 | -0.17 | -0.02 | 1029.01 | 1029.66 | 1027.66 | 33 |
| 1729007700 | 1029.28 | 1.78 | 0.17 | 1027.71 | 1029.28 | 1027.53 | 40 |
| 1728921300 | 1027.5 | 1.12 | 0.11 | 1026.84 | 1027.68 | 1026.65 | 90 |
| 1728662100 | 1026.38 | 0.63 | 0.06 | 1026.35 | 1026.54 | 1025.53 | 80 |
| 1728575700 | 1025.75 | 0.77 | 0.08 | 1026 | 1026.06 | 1024.55 | 50 |
| 1728489300 | 1024.98 | 0.74 | 0.07 | 1024.09 | 1025.02 | 1023.39 | 0 |
| 1728402900 | 1024.24 | -0.77 | -0.08 | 1024.16 | 1024.49 | 1023.54 | 96 |
| 1728316500 | 1025.01 | 1.23 | 0.12 | 1024.56 | 1025.39 | 1023.45 | 20 |
| 1728057300 | 1023.78 | 0.99 | 0.10 | 1023.68 | 1055.3 | 1022.47 | 162 |
| 1727970900 | 1022.79 | 0.03 | 0.00 | 1023.14 | 1112 | 1021.24 | 309 |
| 1727884500 | 1022.76 | -0.85 | -0.08 | 1023.74 | 1113.21 | 1022.11 | 71 |
| 1727798100 | 1023.61 | -2.31 | -0.23 | 1026 | 1026.15 | 1023.2 | 50 |
| 1727711700 | 1025.92 | -1.13 | -0.11 | 1026.77 | 1027.28 | 1025.02 | 21 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
