XS2675103696 20280929 110.602 (I09529)
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 |
|---|---|---|---|---|---|---|---|
| 1741712100 | 1086.23 | -2.34 | -0.21 | 1089.19 | 1089.19 | 1078.57 | 259 |
| 1741625700 | 1088.57 | -0.69 | -0.06 | 1082.95 | 1089.17 | 1081.96 | 451 |
| 1741366500 | 1089.26 | 8.15 | 0.75 | 1079.45 | 1089.75 | 1079.45 | 429 |
| 1741280100 | 1081.1099 | -7.09 | -0.65 | 1089.82 | 1090.17 | 1080.06 | 407 |
| 1741193700 | 1088.2 | -2.66 | -0.24 | 1092.05 | 1092.27 | 1080.73 | 436 |
| 1741107300 | 1090.8599 | -1.12 | -0.10 | 1087.28 | 1092.28 | 1086.38 | 315 |
| 1741020900 | 1091.98 | 0.25 | 0.02 | 1092.34 | 1092.56 | 1087.51 | 361 |
| 1740761700 | 1091.73 | 0.38 | 0.03 | 1089.58 | 1092.7 | 1088.5 | 80 |
| 1740675300 | 1091.35 | 0.51 | 0.05 | 1088.7 | 1091.44 | 1088.7 | 154 |
| 1740588900 | 1090.84 | 1.04 | 0.10 | 1090.18 | 1090.89 | 1087.18 | 104 |
| 1740502500 | 1089.8 | 0.46 | 0.04 | 1089.67 | 1090.04 | 1086.07 | 141 |
| 1740416100 | 1089.34 | 0.53 | 0.05 | 1084.91 | 1089.35 | 1084.39 | 134 |
| 1740156900 | 1088.81 | 1.49 | 0.14 | 1087.49 | 1092.9 | 1083.3599 | 160 |
| 1740070500 | 1087.32 | 0.54 | 0.05 | 1087.13 | 1087.3699 | 1081.72 | 133 |
| 1739984100 | 1086.78 | -1.74 | -0.16 | 1088.64 | 1088.64 | 1081.42 | 185 |
| 1739897700 | 1088.52 | 3.86 | 0.36 | 1084.78 | 1088.79 | 1083.67 | 292 |
| 1739811300 | 1084.66 | -3.95 | -0.36 | 1089.22 | 1089.34 | 1084.24 | 325 |
| 1739552100 | 1088.6099 | 1.27 | 0.12 | 1084.81 | 1088.8699 | 1083.89 | 262 |
| 1739465700 | 1087.34 | 4.55 | 0.42 | 1082.19 | 1087.3699 | 1081.72 | 276 |
| 1739379300 | 1082.79 | -1.49 | -0.14 | 1087.67 | 1087.76 | 1082.32 | 262 |
| 1739292900 | 1084.28 | -3.59 | -0.33 | 1087.81 | 1087.8699 | 1083.49 | 309 |
| 1739206500 | 1087.8699 | 0.82 | 0.08 | 1084.66 | 1087.88 | 1084 | 278 |
| 1738947300 | 1087.05 | 1.99 | 0.18 | 1087.16 | 1087.27 | 1083.7 | 277 |
| 1738860900 | 1085.06 | 1.7 | 0.16 | 1084.01 | 1085.08 | 1080.72 | 436 |
| 1738774500 | 1083.3599 | 1.78 | 0.16 | 1082.95 | 1083.8699 | 1079.65 | 513 |
| 1738688100 | 1081.58 | 0.98 | 0.09 | 1079.19 | 1081.63 | 1076.6199 | 328 |
| 1738601700 | 1080.6 | 0.98 | 0.09 | 1079.89 | 1081.09 | 1075.75 | 573 |
| 1738342500 | 1079.6199 | 2.11 | 0.20 | 1078.56 | 1079.66 | 1075.56 | 84 |
| 1738256100 | 1077.51 | 1.29 | 0.12 | 1076.82 | 1077.84 | 1073.22 | 226 |
| 1738169700 | 1076.22 | 1 | 0.09 | 1075.79 | 1076.46 | 1072.18 | 187 |
| 1738083300 | 1075.22 | 0.4 | 0.04 | 1074.9 | 1075.3699 | 1070.5 | 169 |
| 1737996900 | 1074.82 | 1.37 | 0.13 | 1069.49 | 1075.4 | 1069.49 | 213 |
| 1737737700 | 1073.45 | -0.21 | -0.02 | 1070.9 | 1073.98 | 1069.69 | 200 |
| 1737651300 | 1073.66 | 3.64 | 0.34 | 1073.46 | 1073.73 | 1069.2 | 322 |
| 1737564900 | 1070.02 | -3.46 | -0.32 | 1070.63 | 1076.41 | 1069.42 | 231 |
| 1737478500 | 1073.48 | 0.01 | 0.00 | 1073.3699 | 1073.56 | 1069.09 | 360 |
| 1737392100 | 1073.47 | 0.96 | 0.09 | 1073.09 | 1073.47 | 1068.69 | 240 |
| 1737132900 | 1072.51 | 0.99 | 0.09 | 1071.88 | 1072.67 | 1066.55 | 226 |
| 1737046500 | 1071.52 | 2.15 | 0.20 | 1071.68 | 1071.76 | 1064.64 | 301 |
| 1736960100 | 1069.3699 | 7.66 | 0.72 | 1067.67 | 1069.3699 | 1061.42 | 165 |
| 1736873700 | 1061.71 | -4.34 | -0.41 | 1067.07 | 1068.23 | 1061.07 | 81 |
| 1736787300 | 1066.05 | -0.64 | -0.06 | 1067.77 | 1067.77 | 1058.48 | 412 |
| 1736528100 | 1066.69 | 4.07 | 0.38 | 1062.16 | 1067.67 | 1060.94 | 300 |
| 1736441700 | 1062.6199 | -5.7 | -0.53 | 1061.44 | 1062.8599 | 1061.35 | 245 |
| 1736355300 | 1068.32 | -0.33 | -0.03 | 1069.2 | 1069.5 | 1060.77 | 203 |
| 1736268900 | 1068.65 | 1.23 | 0.12 | 1067.1199 | 1068.65 | 1060.15 | 212 |
| 1736182500 | 1067.42 | 1.17 | 0.11 | 1067.1099 | 1067.46 | 1065.14 | 0 |
| 1735923300 | 1066.25 | -2.89 | -0.27 | 1069.05 | 1069.05 | 1061.67 | 279 |
| 1735836900 | 1069.14 | 0.21 | 0.02 | 1069.94 | 1070.24 | 1061.92 | 78 |
| 1735577700 | 1068.93 | 2.72 | 0.26 | 1066.09 | 1068.93 | 1060.54 | 7 |
| 1735318500 | 1066.21 | 0.81 | 0.08 | 1060.46 | 1066.51 | 1059.81 | 23 |
| 1734972900 | 1065.4 | -1.32 | -0.12 | 1066.99 | 1067.02 | 1059.35 | 69 |
| 1734713700 | 1066.72 | 0.47 | 0.04 | 1058.6099 | 1066.76 | 1058.6099 | 49 |
| 1734627300 | 1066.25 | -3.1 | -0.29 | 1067.65 | 1068.27 | 1060.63 | 38 |
| 1734540900 | 1069.35 | 0.39 | 0.04 | 1068.92 | 1069.56 | 1063.59 | 30 |
| 1734454500 | 1068.96 | -2.68 | -0.25 | 1071.1199 | 1071.25 | 1062.92 | 39 |
| 1734368100 | 1071.64 | 0.91 | 0.08 | 1065.95 | 1072.04 | 1065.8599 | 86 |
| 1734108900 | 1070.73 | -2.27 | -0.21 | 1073.8699 | 1073.8699 | 1065.89 | 117 |
| 1734022500 | 1073 | -1.05 | -0.10 | 1068.9 | 1074.92 | 1067.29 | 114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
