XS2682326132 20281003 4095.59 (I09532)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720799700 | 1062.33 | 0.22 | 0.02 | 1062.4 | 1062.56 | 1055.72 | 5 |
| 1720713300 | 1062.1099 | 2.6 | 0.25 | 1059.93 | 1062.63 | 1059.2 | 0 |
| 1720626900 | 1059.51 | 1.33 | 0.13 | 1058.4 | 1060.21 | 1058.4 | 0 |
| 1720540500 | 1058.18 | -1.83 | -0.17 | 1059.6199 | 1059.6199 | 1057.93 | 0 |
| 1720454100 | 1060.01 | 0.09 | 0.01 | 1060.2 | 1060.79 | 1059.41 | 0 |
| 1720194900 | 1059.92 | 3.12 | 0.30 | 1057.15 | 1059.98 | 1057.1099 | 0 |
| 1720108500 | 1056.8 | -0.4 | -0.04 | 1057.73 | 1058.6 | 1056.8 | 0 |
| 1720022100 | 1057.2 | 4.85 | 0.46 | 1053.03 | 1057.24 | 1052.72 | 0 |
| 1719935700 | 1052.35 | 0.33 | 0.03 | 1051.59 | 1053.2 | 1051.04 | 0 |
| 1719849300 | 1052.02 | 0.15 | 0.01 | 1054.04 | 1054.17 | 1050.32 | 0 |
| 1719590100 | 1051.8699 | -0.69 | -0.07 | 1053.05 | 1053.14 | 1051.48 | 0 |
| 1719503700 | 1052.56 | 0.19 | 0.02 | 1052.64 | 1053.22 | 1051.9 | 0 |
| 1719417300 | 1052.3699 | -0.97 | -0.09 | 1053.9 | 1053.9 | 1051.97 | 0 |
| 1719330900 | 1053.34 | 1.29 | 0.12 | 1052.57 | 1053.41 | 1052.25 | 0 |
| 1719244500 | 1052.05 | 0.39 | 0.04 | 1051.99 | 1052.72 | 1051.78 | 0 |
| 1718985300 | 1051.66 | -0.37 | -0.04 | 1052.21 | 1054.28 | 1051.66 | 0 |
| 1718898900 | 1052.03 | 0.6 | 0.06 | 1052.28 | 1052.54 | 1051.27 | 0 |
| 1718812500 | 1051.43 | 1.55 | 0.15 | 1050.18 | 1052.1 | 1049.66 | 0 |
| 1718726100 | 1049.88 | 2.54 | 0.24 | 1048.31 | 1049.9 | 1047.24 | 0 |
| 1718639700 | 1047.34 | -2.29 | -0.22 | 1051.05 | 1051.49 | 1047.34 | 0 |
| 1718380500 | 1049.63 | -0.7 | -0.07 | 1050.19 | 1052.24 | 1049.49 | 0 |
| 1718294100 | 1050.33 | -1.74 | -0.17 | 1052.26 | 1053.1099 | 1050.26 | 0 |
| 1718207700 | 1052.07 | 4.62 | 0.44 | 1047.91 | 1052.83 | 1042.6 | 50 |
| 1718121300 | 1047.45 | 0.15 | 0.01 | 1047.84 | 1048.34 | 1046.71 | 0 |
| 1718034900 | 1047.3 | -3.49 | -0.33 | 1050.03 | 1050.03 | 1047.19 | 0 |
| 1717775700 | 1050.79 | -2.62 | -0.25 | 1053.77 | 1053.77 | 1050.25 | 0 |
| 1717689300 | 1053.41 | -0.56 | -0.05 | 1054.85 | 1055.06 | 1053.35 | 0 |
| 1717602900 | 1053.97 | 1.15 | 0.11 | 1053.47 | 1055.52 | 1052.85 | 0 |
| 1717516500 | 1052.82 | 0.79 | 0.08 | 1051.56 | 1054.41 | 1051.29 | 0 |
| 1717430100 | 1052.03 | 3.47 | 0.33 | 1049.9 | 1052.39 | 1049.14 | 0 |
| 1717170900 | 1048.56 | 0.39 | 0.04 | 1048.38 | 1049.01 | 1046.85 | 0 |
| 1717084500 | 1048.17 | 2.31 | 0.22 | 1046 | 1048.17 | 1045.98 | 0 |
| 1716998100 | 1045.8599 | -4.71 | -0.45 | 1050.39 | 1050.53 | 1045.78 | 0 |
| 1716911700 | 1050.57 | 0.52 | 0.05 | 1050.49 | 1052.06 | 1050.15 | 0 |
| 1716825300 | 1050.05 | 1.82 | 0.17 | 1048.31 | 1050.31 | 1047.81 | 0 |
| 1716566100 | 1048.23 | 1.13 | 0.11 | 1046.55 | 1048.42 | 1046.5 | 0 |
| 1716479700 | 1047.1 | -2.49 | -0.24 | 1050.16 | 1050.35 | 1046.81 | 0 |
| 1716393300 | 1049.59 | -1.03 | -0.10 | 1050.54 | 1050.58 | 1048.88 | 0 |
| 1716306900 | 1050.6199 | 1.16 | 0.11 | 1049.42 | 1050.76 | 1049.42 | 0 |
| 1716220500 | 1049.46 | -0.1 | -0.01 | 1049.63 | 1050.1099 | 1049.1 | 0 |
| 1715961300 | 1049.56 | -2.64 | -0.25 | 1052.09 | 1052.09 | 1043.57 | 5 |
| 1715874900 | 1052.2 | -0.82 | -0.08 | 1053.49 | 1054 | 1051.91 | 0 |
| 1715788500 | 1053.02 | 5.2 | 0.50 | 1048.16 | 1053.02 | 1047.93 | 0 |
| 1715702100 | 1047.82 | -1.34 | -0.13 | 1049.27 | 1050.01 | 1047.82 | 0 |
| 1715615700 | 1049.16 | 0.4 | 0.04 | 1049.1199 | 1050.2 | 1049.07 | 0 |
| 1715356500 | 1048.76 | 0.07 | 0.01 | 1049.31 | 1050.55 | 1048.1199 | 0 |
| 1715270100 | 1048.69 | -0.96 | -0.09 | 1050.01 | 1050.43 | 1048.54 | 0 |
| 1715183700 | 1049.65 | 0.48 | 0.05 | 1049.59 | 1049.76 | 1048.3699 | 0 |
| 1715097300 | 1049.17 | 2.15 | 0.21 | 1047.67 | 1049.77 | 1047.56 | 0 |
| 1715010900 | 1047.02 | 2.64 | 0.25 | 1044.85 | 1047.6199 | 1040.55 | 10 |
| 1714751700 | 1044.38 | 4.41 | 0.42 | 1040.25 | 1045.77 | 1040.14 | 0 |
| 1714665300 | 1039.97 | 2.58 | 0.25 | 1038.74 | 1041.08 | 1038.49 | 0 |
| 1714492500 | 1037.39 | -1.72 | -0.17 | 1042.47 | 1042.47 | 1035.52 | 50 |
| 1714406100 | 1039.1099 | -1.8 | -0.17 | 1041.49 | 1043.34 | 1038.97 | 0 |
| 1714146900 | 1040.91 | 2.8 | 0.27 | 1039 | 1041.14 | 1033.79 | 100 |
| 1714060500 | 1038.1099 | 0.05 | 0.00 | 1040.47 | 1040.75 | 1036.8599 | 0 |
| 1713974100 | 1038.06 | -3.73 | -0.36 | 1042.32 | 1042.32 | 1037.56 | 0 |
| 1713887700 | 1041.79 | 2.62 | 0.25 | 1040.5 | 1042.22 | 1039.9 | 0 |
| 1713801300 | 1039.17 | 3.3 | 0.32 | 1036.8699 | 1039.2 | 1035.66 | 0 |
| 1713542100 | 1035.8699 | -1.99 | -0.19 | 1036.92 | 1038.13 | 1035.84 | 0 |
| 1713455700 | 1037.8599 | -0.08 | -0.01 | 1038.55 | 1039.71 | 1031.99 | 26 |
| 1713369300 | 1037.94 | 9.02 | 0.88 | 1034.7 | 1038.34 | 1031.38 | 74 |
| 1713282900 | 1028.92 | -9.43 | -0.91 | 1039.39 | 1039.7 | 1028.3599 | 60 |
| 1713196500 | 1038.35 | -1.59 | -0.15 | 1044.8699 | 1044.8699 | 1038.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
