XS2675107929 20250929 122.98 (I09531)
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 |
|---|---|---|---|---|---|---|---|
| 1738688100 | 1015.3 | -0.49 | -0.05 | 1013.64 | 1016.82 | 1013.52 | 1097 |
| 1738601700 | 1015.79 | -0.37 | -0.04 | 1012.19 | 1018.07 | 1012.19 | 1161 |
| 1738342500 | 1016.16 | 0.29 | 0.03 | 1013.01 | 1016.5 | 1012.72 | 227 |
| 1738256100 | 1015.87 | 1.73 | 0.17 | 1012.41 | 1015.92 | 1012.4 | 420 |
| 1738169700 | 1014.14 | -0.27 | -0.03 | 1012.52 | 1015.89 | 1012.01 | 337 |
| 1738083300 | 1014.41 | 2.5 | 0.25 | 1011.88 | 1015.94 | 1011.88 | 596 |
| 1737996900 | 1011.91 | -0.96 | -0.09 | 1011.95 | 1016.42 | 1011.9 | 430 |
| 1737737700 | 1012.87 | 0.93 | 0.09 | 1011.96 | 1015.98 | 1011.9 | 564 |
| 1737651300 | 1011.94 | 0.39 | 0.04 | 1011.77 | 1015.47 | 1011.77 | 557 |
| 1737564900 | 1011.55 | -1.13 | -0.11 | 1015.71 | 1015.71 | 1011.42 | 515 |
| 1737478500 | 1012.68 | -2.12 | -0.21 | 1011.41 | 1015.95 | 1011.22 | 614 |
| 1737392100 | 1014.8 | 0.64 | 0.06 | 1015.92 | 1015.93 | 1011.46 | 336 |
| 1737132900 | 1014.16 | 2.64 | 0.26 | 1011.66 | 1014.84 | 1011.64 | 653 |
| 1737046500 | 1011.52 | -0.53 | -0.05 | 1011.69 | 1014.84 | 1011.33 | 627 |
| 1736960100 | 1012.05 | -3.37 | -0.33 | 1015.2 | 1015.2 | 1010.86 | 755 |
| 1736873700 | 1015.42 | -0.01 | -0.00 | 1015.63 | 1015.63 | 1010.95 | 941 |
| 1736787300 | 1015.43 | 3.65 | 0.36 | 1010.62 | 1015.43 | 1010.62 | 916 |
| 1736528100 | 1011.78 | 0.04 | 0.00 | 1015.16 | 1015.16 | 1010.64 | 548 |
| 1736441700 | 1011.74 | 0.57 | 0.06 | 1015.16 | 1015.18 | 1010.39 | 627 |
| 1736355300 | 1011.17 | 0.78 | 0.08 | 1010.51 | 1015.04 | 1010.39 | 556 |
| 1736268900 | 1010.39 | -1.62 | -0.16 | 1014.82 | 1014.82 | 1010.23 | 747 |
| 1736182500 | 1012.01 | 0.24 | 0.02 | 1009.99 | 1014.1 | 1009.99 | 6 |
| 1735923300 | 1011.77 | 0.33 | 0.03 | 1010.09 | 1014.59 | 1009.9 | 589 |
| 1735836900 | 1011.44 | -1.12 | -0.11 | 1009.37 | 1013.92 | 1009.37 | 421 |
| 1735577700 | 1012.56 | -0.72 | -0.07 | 1013.37 | 1013.38 | 1008.88 | 94 |
| 1735318500 | 1013.28 | 0.65 | 0.06 | 1008.54 | 1013.28 | 1008.54 | 124 |
| 1734972900 | 1012.63 | 0.23 | 0.02 | 1007.99 | 1012.63 | 1007.99 | 77 |
| 1734713700 | 1012.4 | 3.64 | 0.36 | 1007.73 | 1012.4 | 1007.71 | 162 |
| 1734627300 | 1008.76 | -0.06 | -0.01 | 1008.85 | 1008.97 | 1007.69 | 110 |
| 1734540900 | 1008.82 | 1.5 | 0.15 | 1007.36 | 1008.82 | 1007.36 | 325 |
| 1734454500 | 1007.32 | -1.44 | -0.14 | 1008.78 | 1008.78 | 1007.16 | 183 |
| 1734368100 | 1008.76 | 0.86 | 0.09 | 1007.79 | 1008.91 | 1007.62 | 156 |
| 1734108900 | 1007.9 | -0.97 | -0.10 | 1008.9 | 1008.99 | 1007.82 | 194 |
| 1734022500 | 1008.87 | -1.54 | -0.15 | 1012.41 | 1016.1 | 1007.57 | 224 |
| 1733936100 | 1010.41 | 0.43 | 0.04 | 1007.4 | 1012.04 | 1007.4 | 403 |
| 1733849700 | 1009.98 | -1.79 | -0.18 | 1007.26 | 1016.33 | 1007.26 | 302 |
| 1733763300 | 1011.77 | 0.49 | 0.05 | 1006.98 | 1011.77 | 1006.92 | 519 |
| 1733504100 | 1011.28 | 1.47 | 0.15 | 1007.01 | 1011.51 | 1006.75 | 323 |
| 1733417700 | 1009.81 | -1.64 | -0.16 | 1007.14 | 1011.64 | 1007.08 | 641 |
| 1733331300 | 1011.45 | 2.88 | 0.29 | 1007.07 | 1011.73 | 1007.06 | 660 |
| 1733244900 | 1008.57 | -2.91 | -0.29 | 1007.06 | 1011.57 | 1006.94 | 722 |
| 1733158500 | 1011.48 | 2.6 | 0.26 | 1007.29 | 1011.62 | 1006.73 | 502 |
| 1732899300 | 1008.88 | 3 | 0.30 | 1010.56 | 1010.57 | 1005.87 | 176 |
| 1732812900 | 1005.88 | -1.31 | -0.13 | 1006.07 | 1010.6 | 1005.87 | 329 |
| 1732726500 | 1007.19 | 0.42 | 0.04 | 1006.31 | 1009.02 | 1005.51 | 315 |
| 1732640100 | 1006.77 | -3.85 | -0.38 | 1006.24 | 1011.59 | 1006.24 | 528 |
| 1732553700 | 1010.62 | -0.33 | -0.03 | 1011.07 | 1011.16 | 1006.33 | 233 |
| 1732294500 | 1010.95 | 1.13 | 0.11 | 1005.41 | 1010.95 | 1005.41 | 323 |
| 1732208100 | 1009.82 | 0.47 | 0.05 | 1004.89 | 1009.84 | 1004.89 | 769 |
| 1732121700 | 1009.35 | 3.66 | 0.36 | 1004.92 | 1009.35 | 1004.84 | 626 |
| 1732035300 | 1005.69 | -0.16 | -0.02 | 1004.9 | 1009.37 | 1004.63 | 677 |
| 1731948900 | 1005.85 | -0.22 | -0.02 | 1004.48 | 1005.87 | 1004.46 | 572 |
| 1731689700 | 1006.07 | 1.3 | 0.13 | 1006.02 | 1006.07 | 1004.35 | 532 |
| 1731603300 | 1004.77 | -0.11 | -0.01 | 1004.01 | 1004.84 | 1004.01 | 732 |
| 1731516900 | 1004.88 | -3.29 | -0.33 | 1003.65 | 1008.14 | 1003.65 | 1117 |
| 1731430500 | 1008.17 | 0.12 | 0.01 | 1003.57 | 1008.39 | 1003.55 | 848 |
| 1731344100 | 1008.05 | 3.54 | 0.35 | 1003.81 | 1008.33 | 1003.43 | 855 |
| 1731084900 | 1004.51 | -1.18 | -0.12 | 1007.99 | 1007.99 | 1003.36 | 756 |
| 1730998500 | 1005.69 | -2.27 | -0.23 | 1003.74 | 1008.26 | 1003.35 | 1021 |
| 1730912100 | 1007.96 | 1.03 | 0.10 | 1003.2 | 1007.96 | 1003.02 | 1094 |
| 1730825700 | 1006.93 | 3.73 | 0.37 | 1001.97 | 1006.93 | 1001.88 | 972 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
