XS2698040255 20291121 4342.11 (I09723)
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 |
|---|---|---|---|---|---|---|---|
| 1736268900 | 1081.17 | 3.73 | 0.35 | 1077.75 | 1082.31 | 1076.6099 | 0 |
| 1736182500 | 1077.44 | 8.37 | 0.78 | 1072.01 | 1077.56 | 1070.31 | 0 |
| 1735923300 | 1069.07 | -6.2 | -0.58 | 1074.58 | 1074.58 | 1068.8 | 0 |
| 1735836900 | 1075.27 | 2.5 | 0.23 | 1075.59 | 1075.94 | 1070.92 | 0 |
| 1735577700 | 1072.77 | 0.06 | 0.01 | 1071.75 | 1072.99 | 1065.57 | 50 |
| 1735318500 | 1072.71 | 4.2 | 0.39 | 1072.08 | 1073.03 | 1065.8 | 18 |
| 1734972900 | 1068.51 | -5.58 | -0.52 | 1071.77 | 1072.32 | 1065.33 | 5 |
| 1734713700 | 1074.09 | -0.05 | -0.00 | 1063.3599 | 1074.3699 | 1062.63 | 55 |
| 1734627300 | 1074.14 | -5.06 | -0.47 | 1077.14 | 1077.14 | 1068.03 | 20 |
| 1734540900 | 1079.2 | -0.33 | -0.03 | 1082.5 | 1082.5 | 1076.75 | 50 |
| 1734454500 | 1079.53 | -0.37 | -0.03 | 1081.07 | 1082.96 | 1076.63 | 22 |
| 1734368100 | 1079.9 | -3.4 | -0.31 | 1078.16 | 1084.34 | 1077.95 | 10 |
| 1734108900 | 1083.3 | -0.5 | -0.05 | 1086.59 | 1086.77 | 1080.13 | 17 |
| 1734022500 | 1083.8 | -0.94 | -0.09 | 1088.6 | 1088.65 | 1082.16 | 5 |
| 1733936100 | 1084.74 | 2.36 | 0.22 | 1085.66 | 1085.8 | 1079.6199 | 60 |
| 1733849700 | 1082.38 | -0.95 | -0.09 | 1086.43 | 1086.43 | 1082.08 | 0 |
| 1733763300 | 1083.33 | -1.98 | -0.18 | 1088.45 | 1088.8699 | 1082.91 | 0 |
| 1733504100 | 1085.31 | 3.38 | 0.31 | 1083.33 | 1085.81 | 1079.48 | 80 |
| 1733417700 | 1081.93 | 2.4 | 0.22 | 1082.27 | 1083.8599 | 1076.97 | 42 |
| 1733331300 | 1079.53 | 2.6 | 0.24 | 1079.65 | 1079.88 | 1078.07 | 0 |
| 1733244900 | 1076.93 | 2.84 | 0.26 | 1077.66 | 1078.93 | 1076.29 | 0 |
| 1733158500 | 1074.09 | 4.7 | 0.44 | 1066.6099 | 1074.82 | 1066.3599 | 0 |
| 1732899300 | 1069.39 | 12.13 | 1.15 | 1062.27 | 1069.48 | 1056.27 | 85 |
| 1732812900 | 1057.26 | 1.55 | 0.15 | 1062.29 | 1062.97 | 1056.6199 | 20 |
| 1732726500 | 1055.71 | -6.01 | -0.57 | 1059.81 | 1059.81 | 1055.52 | 0 |
| 1732640100 | 1061.72 | -2.36 | -0.22 | 1054.56 | 1064.64 | 1054.56 | 16 |
| 1732553700 | 1064.08 | 2.06 | 0.19 | 1066.15 | 1066.45 | 1058.49 | 138 |
| 1732294500 | 1062.02 | 3.56 | 0.34 | 1061.75 | 1067.35 | 1053.21 | 99 |
| 1732208100 | 1058.46 | 2.81 | 0.27 | 1052.04 | 1058.46 | 1049.95 | 0 |
| 1732121700 | 1055.65 | -2.02 | -0.19 | 1060.38 | 1060.38 | 1052.34 | 0 |
| 1732035300 | 1057.67 | -64.83 | -5.78 | 1060.83 | 1060.83 | 1053.09 | 180 |
| 1731948900 | 1122.5 | -1.44 | -0.13 | 1123.64 | 1123.64 | 1115.82 | 37 |
| 1731689700 | 1123.94 | -3.62 | -0.32 | 1124.31 | 1127.94 | 1118.85 | 15 |
| 1731603300 | 1127.56 | 10.14 | 0.91 | 1120.47 | 1131.74 | 1115.42 | 27 |
| 1731516900 | 1117.42 | -1.86 | -0.17 | 1117.01 | 1120.59 | 1109.55 | 28 |
| 1731430500 | 1119.28 | -9.57 | -0.85 | 1118.8 | 1126.07 | 1117.83 | 73 |
| 1731344100 | 1128.85 | 7.69 | 0.69 | 1122.64 | 1128.85 | 1122.47 | 30 |
| 1731084900 | 1121.16 | -3.35 | -0.30 | 1118.13 | 1124.58 | 1117.76 | 50 |
| 1730998500 | 1124.51 | 7.21 | 0.65 | 1123.24 | 1124.78 | 1115.28 | 36 |
| 1730912100 | 1117.3 | -7.39 | -0.66 | 1126.29 | 1133.44 | 1117.1099 | 0 |
| 1730825700 | 1124.69 | 3.13 | 0.28 | 1123.41 | 1124.73 | 1115.82 | 140 |
| 1730739300 | 1121.56 | -3.57 | -0.32 | 1125.08 | 1125.91 | 1120.64 | 0 |
| 1730480100 | 1125.13 | 5.42 | 0.48 | 1121.46 | 1125.35 | 1119.48 | 0 |
| 1730393700 | 1119.71 | -5.18 | -0.46 | 1122.8599 | 1124.06 | 1115.68 | 15 |
| 1730307300 | 1124.89 | -10.94 | -0.96 | 1131.3 | 1131.66 | 1123.92 | 0 |
| 1730220900 | 1135.83 | -3.74 | -0.33 | 1139.04 | 1145.8 | 1131.74 | 160 |
| 1730134500 | 1139.57 | 5.21 | 0.46 | 1138.5 | 1139.57 | 1130.73 | 50 |
| 1729871700 | 1134.3599 | -3.68 | -0.32 | 1137.57 | 1142.59 | 1130.56 | 30 |
| 1729785300 | 1138.04 | 9.45 | 0.84 | 1134.55 | 1138.34 | 1134.55 | 0 |
| 1729698900 | 1128.59 | -8.11 | -0.71 | 1130.3699 | 1131.21 | 1128.05 | 95 |
| 1729612500 | 1136.7 | -0.13 | -0.01 | 1137.3699 | 1138.8699 | 1129.72 | 34 |
| 1729526100 | 1136.83 | -7.16 | -0.63 | 1137.66 | 1141.42 | 1133.57 | 55 |
| 1729266900 | 1143.99 | 10.49 | 0.93 | 1133.98 | 1143.99 | 1133.91 | 162 |
| 1729180500 | 1133.5 | 2.44 | 0.22 | 1135.29 | 1135.73 | 1131.06 | 125 |
| 1729094100 | 1131.06 | -5.48 | -0.48 | 1132.26 | 1133.52 | 1127.13 | 22 |
| 1729007700 | 1136.54 | -3.63 | -0.32 | 1135.22 | 1147.04 | 1134.83 | 55 |
| 1728921300 | 1140.17 | 3.08 | 0.27 | 1135.16 | 1140.34 | 1131.6199 | 100 |
| 1728662100 | 1137.09 | 3.07 | 0.27 | 1133.78 | 1137.09 | 1128.03 | 20 |
| 1728575700 | 1134.02 | -0.74 | -0.07 | 1134.28 | 1138.33 | 1126.94 | 56 |
| 1728489300 | 1134.76 | 3.68 | 0.33 | 1130.57 | 1134.76 | 1126.74 | 60 |
| 1728402900 | 1131.08 | -2.1 | -0.19 | 1128.67 | 1131.79 | 1123.75 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
