XS2675108570 20270929 134.596 (I09528)
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 |
|---|---|---|---|---|---|---|---|
| 1738169700 | 1046.3 | 1.87 | 0.18 | 1045.46 | 1046.39 | 1040.47 | 20 |
| 1738083300 | 1044.43 | 0.1 | 0.01 | 1044.83 | 1044.83 | 1037.66 | 9 |
| 1737996900 | 1044.33 | -3.88 | -0.37 | 1045.04 | 1045.78 | 1038.38 | 27 |
| 1737737700 | 1048.21 | -0.76 | -0.07 | 1048.95 | 1049.13 | 1042.15 | 45 |
| 1737651300 | 1048.97 | -2.2 | -0.21 | 1050.79 | 1050.81 | 1042.43 | 20 |
| 1737564900 | 1051.17 | 4.3 | 0.41 | 1050.54 | 1051.26 | 1045.2 | 121 |
| 1737478500 | 1046.8699 | -0.26 | -0.02 | 1048.65 | 1048.65 | 1042.41 | 97 |
| 1737392100 | 1047.13 | 0.14 | 0.01 | 1047.81 | 1048.21 | 1041.05 | 25 |
| 1737132900 | 1046.99 | 7.92 | 0.76 | 1044.44 | 1046.99 | 1039.8699 | 46 |
| 1737046500 | 1039.07 | -3.38 | -0.32 | 1042.22 | 1042.22 | 1035.8699 | 10 |
| 1736960100 | 1042.45 | 2.99 | 0.29 | 1039.31 | 1042.5 | 1035.9 | 20 |
| 1736873700 | 1039.46 | 0.04 | 0.00 | 1040.68 | 1040.68 | 1033.6099 | 40 |
| 1736787300 | 1039.42 | 5.47 | 0.53 | 1039.78 | 1039.78 | 1031.71 | 57 |
| 1736528100 | 1033.95 | -7.9 | -0.76 | 1035.85 | 1035.9 | 1033.95 | 134 |
| 1736441700 | 1041.85 | 3.49 | 0.34 | 1035.23 | 1041.88 | 1035.23 | 63 |
| 1736355300 | 1038.3599 | -3.07 | -0.29 | 1041.38 | 1041.45 | 1034.57 | 103 |
| 1736268900 | 1041.43 | 1.56 | 0.15 | 1040.6 | 1041.43 | 1034.63 | 116 |
| 1736182500 | 1039.8699 | 2.71 | 0.26 | 1037.73 | 1040.13 | 1037.45 | 0 |
| 1735923300 | 1037.16 | -2.54 | -0.24 | 1039.1 | 1039.14 | 1032.17 | 80 |
| 1735836900 | 1039.7 | 1.08 | 0.10 | 1040.55 | 1040.84 | 1033.68 | 50 |
| 1735577700 | 1038.6199 | 0.07 | 0.01 | 1038.39 | 1038.8699 | 1033.38 | 15 |
| 1735318500 | 1038.55 | -15.84 | -1.50 | 1039.79 | 1039.9 | 1032.44 | 10 |
| 1734972900 | 1054.39 | -0.73 | -0.07 | 1055.18 | 1055.6099 | 1049.41 | 40 |
| 1734713700 | 1055.1199 | 3.33 | 0.32 | 1044.33 | 1055.15 | 1044.33 | 11 |
| 1734627300 | 1051.79 | -2.93 | -0.28 | 1052.65 | 1053.67 | 1045.6099 | 30 |
| 1734540900 | 1054.72 | -1.55 | -0.15 | 1049.97 | 1057.07 | 1049.97 | 68 |
| 1734454500 | 1056.27 | 1.22 | 0.12 | 1055.23 | 1056.38 | 1050.93 | 17 |
| 1734368100 | 1055.05 | 0.39 | 0.04 | 1049.72 | 1055.73 | 1049.72 | 115 |
| 1734108900 | 1054.66 | -3.79 | -0.36 | 1058.38 | 1058.55 | 1050.29 | 40 |
| 1734022500 | 1058.45 | -1.84 | -0.17 | 1060.4 | 1060.4 | 1053.59 | 14 |
| 1733936100 | 1060.29 | 1.99 | 0.19 | 1058.84 | 1060.88 | 1053.47 | 99 |
| 1733849700 | 1058.3 | -0.23 | -0.02 | 1058.14 | 1058.3 | 1052.01 | 68 |
| 1733763300 | 1058.53 | 1.21 | 0.11 | 1058.3 | 1058.53 | 1051.91 | 105 |
| 1733504100 | 1057.32 | 0.38 | 0.04 | 1056.54 | 1057.73 | 1050.48 | 28 |
| 1733417700 | 1056.94 | 1.1 | 0.10 | 1056.58 | 1056.94 | 1050.21 | 77 |
| 1733331300 | 1055.84 | 1.43 | 0.14 | 1055.66 | 1055.8699 | 1048.59 | 66 |
| 1733244900 | 1054.41 | 0.71 | 0.07 | 1049.47 | 1054.91 | 1047.96 | 178 |
| 1733158500 | 1053.7 | 4.82 | 0.46 | 1048.47 | 1053.73 | 1044.07 | 73 |
| 1732899300 | 1048.88 | 0.3 | 0.03 | 1048.52 | 1050.72 | 1048.1199 | 0 |
| 1732812900 | 1048.58 | 2.7 | 0.26 | 1046.96 | 1048.58 | 1041.39 | 20 |
| 1732726500 | 1045.88 | -1 | -0.10 | 1047.47 | 1047.47 | 1040.73 | 45 |
| 1732640100 | 1046.88 | -0.82 | -0.08 | 1046.42 | 1047.85 | 1040.8699 | 45 |
| 1732553700 | 1047.7 | 3.43 | 0.33 | 1046.07 | 1047.73 | 1038.67 | 136 |
| 1732294500 | 1044.27 | 2.25 | 0.22 | 1042.72 | 1044.27 | 1036.63 | 67 |
| 1732208100 | 1042.02 | 0.37 | 0.04 | 1042.24 | 1042.53 | 1035.2 | 118 |
| 1732121700 | 1041.65 | -0.57 | -0.05 | 1042.68 | 1043.1099 | 1035.73 | 140 |
| 1732035300 | 1042.22 | -4.6 | -0.44 | 1044.45 | 1044.89 | 1035.88 | 150 |
| 1731948900 | 1046.82 | -2.91 | -0.28 | 1050.24 | 1050.24 | 1041.16 | 52 |
| 1731689700 | 1049.73 | -0.39 | -0.04 | 1046.29 | 1050.38 | 1042.52 | 163 |
| 1731603300 | 1050.1199 | 9.12 | 0.88 | 1047.82 | 1051.68 | 1046.04 | 114 |
| 1731516900 | 1041 | -2.46 | -0.24 | 1041.71 | 1041.89 | 1035.97 | 92 |
| 1731430500 | 1043.46 | -4.8 | -0.46 | 1046.83 | 1046.83 | 1038.88 | 140 |
| 1731344100 | 1048.26 | 9.42 | 0.91 | 1041.7 | 1048.46 | 1038.5 | 89 |
| 1731084900 | 1038.84 | -10.11 | -0.96 | 1043.22 | 1048.91 | 1036.02 | 56 |
| 1730998500 | 1048.95 | 2.38 | 0.23 | 1046.41 | 1049.1199 | 1040.88 | 65 |
| 1730912100 | 1046.57 | -1.42 | -0.14 | 1050.71 | 1053.43 | 1040.1 | 113 |
| 1730825700 | 1047.99 | 3.52 | 0.34 | 1046.73 | 1048.02 | 1040.24 | 66 |
| 1730739300 | 1044.47 | -1.38 | -0.13 | 1046.81 | 1047.1099 | 1040.14 | 154 |
| 1730480100 | 1045.85 | 7.31 | 0.70 | 1044.07 | 1045.96 | 1041.97 | 0 |
| 1730393700 | 1038.54 | -1.3 | -0.13 | 1042.19 | 1042.95 | 1036.26 | 45 |
| 1730307300 | 1039.84 | -7.67 | -0.73 | 1043.92 | 1044.24 | 1039.18 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
