XS2675103696 20280929 110.602 (I09529)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733936100 | 1074.05 | 0.26 | 0.02 | 1074.22 | 1074.22 | 1068.13 | 77 |
| 1733849700 | 1073.79 | 0.75 | 0.07 | 1073.02 | 1073.79 | 1066.89 | 115 |
| 1733763300 | 1073.04 | 4.85 | 0.45 | 1066.71 | 1073.04 | 1066.31 | 163 |
| 1733504100 | 1068.19 | -2.02 | -0.19 | 1071.27 | 1071.38 | 1065.1199 | 85 |
| 1733417700 | 1070.21 | 8.52 | 0.80 | 1062.45 | 1070.21 | 1062.45 | 149 |
| 1733331300 | 1061.69 | -0.51 | -0.05 | 1061.49 | 1062.92 | 1060.34 | 120 |
| 1733244900 | 1062.2 | -2.62 | -0.25 | 1061.98 | 1062.95 | 1059.98 | 80 |
| 1733158500 | 1064.82 | 6.26 | 0.59 | 1061.7 | 1065.21 | 1056.21 | 215 |
| 1732899300 | 1058.56 | -1.66 | -0.16 | 1059.79 | 1059.79 | 1053.63 | 10 |
| 1732812900 | 1060.22 | 3.7 | 0.35 | 1057.42 | 1060.22 | 1052.46 | 62 |
| 1732726500 | 1056.52 | -0.77 | -0.07 | 1056.18 | 1056.53 | 1049.91 | 109 |
| 1732640100 | 1057.29 | -2.22 | -0.21 | 1057.97 | 1059.2 | 1051.06 | 136 |
| 1732553700 | 1059.51 | 5.89 | 0.56 | 1053.4 | 1059.59 | 1050.82 | 103 |
| 1732294500 | 1053.6199 | -5.83 | -0.55 | 1060.65 | 1060.65 | 1051.59 | 187 |
| 1732208100 | 1059.45 | 5.85 | 0.56 | 1056.44 | 1059.5 | 1051.6199 | 176 |
| 1732121700 | 1053.6 | -6.16 | -0.58 | 1054.8 | 1060.78 | 1052.97 | 140 |
| 1732035300 | 1059.76 | -2.09 | -0.20 | 1062.17 | 1062.17 | 1053.1199 | 316 |
| 1731948900 | 1061.85 | -0.86 | -0.08 | 1057.56 | 1063.44 | 1054.44 | 128 |
| 1731689700 | 1062.71 | 0.77 | 0.07 | 1055.76 | 1062.71 | 1055.64 | 194 |
| 1731603300 | 1061.94 | 8.79 | 0.83 | 1053.94 | 1062.16 | 1053.94 | 211 |
| 1731516900 | 1053.15 | -6.85 | -0.65 | 1054.24 | 1058.19 | 1050.8599 | 236 |
| 1731430500 | 1060 | -2.87 | -0.27 | 1062.21 | 1062.56 | 1055.51 | 181 |
| 1731344100 | 1062.8699 | 5.83 | 0.55 | 1056.21 | 1062.8699 | 1052.49 | 196 |
| 1731084900 | 1057.04 | -0.98 | -0.09 | 1056.88 | 1057.67 | 1051 | 258 |
| 1730998500 | 1058.02 | -1.23 | -0.12 | 1053.5 | 1059.69 | 1050.94 | 146 |
| 1730912100 | 1059.25 | 1.78 | 0.17 | 1058.18 | 1060.41 | 1051.73 | 221 |
| 1730825700 | 1057.47 | 1.76 | 0.17 | 1058.3699 | 1058.3699 | 1050.95 | 238 |
| 1730739300 | 1055.71 | -1.89 | -0.18 | 1052.34 | 1058.28 | 1051.3599 | 151 |
| 1730480100 | 1057.6 | 3.24 | 0.31 | 1055.22 | 1057.64 | 1053.05 | 0 |
| 1730393700 | 1054.3599 | -0.85 | -0.08 | 1053.85 | 1054.56 | 1046.2 | 142 |
| 1730307300 | 1055.21 | -4.19 | -0.40 | 1056.76 | 1057.1199 | 1050.33 | 63 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
