XS2705560600 20271130 15.1152 (I09739)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1015 | 2.01 | 0.20 | 1011.87 | 1015.99 | 1008.51 | 20 |
| 1734022500 | 1012.99 | 3.15 | 0.31 | 1013.94 | 1013.94 | 1009.58 | 50 |
| 1733936100 | 1009.84 | 0.14 | 0.01 | 1011.24 | 1012.7 | 1007.1 | 23 |
| 1733849700 | 1009.7 | -1.74 | -0.17 | 1012.32 | 1012.69 | 1006.41 | 90 |
| 1733763300 | 1011.44 | 0.94 | 0.09 | 1013.04 | 1016.99 | 1010 | 118 |
| 1733504100 | 1010.5 | -3.87 | -0.38 | 1013.43 | 1016.59 | 1009.2 | 80 |
| 1733417700 | 1014.37 | 6.12 | 0.61 | 1009.84 | 1015.5 | 1009.61 | 82 |
| 1733331300 | 1008.25 | 0.01 | 0.00 | 1011.12 | 1011.99 | 1008.25 | 59 |
| 1733244900 | 1008.24 | 1.55 | 0.15 | 1009.76 | 1010.54 | 1005.79 | 149 |
| 1733158500 | 1006.69 | -3.05 | -0.30 | 1009.11 | 1009.11 | 1003.31 | 118 |
| 1732899300 | 1009.74 | 3.09 | 0.31 | 1008.68 | 1013.99 | 1005.3 | 120 |
| 1732812900 | 1006.65 | 1.05 | 0.10 | 1010.11 | 1010.36 | 1003.01 | 101 |
| 1732726500 | 1005.6 | -4.75 | -0.47 | 1006.66 | 1006.66 | 1002.15 | 53 |
| 1732640100 | 1010.35 | -6.94 | -0.68 | 1016.11 | 1020.96 | 1009.92 | 148 |
| 1732553700 | 1017.29 | -0.18 | -0.02 | 1019.25 | 1021.15 | 1013.95 | 232 |
| 1732294500 | 1017.47 | 3.54 | 0.35 | 1014.63 | 1021.15 | 1014.55 | 243 |
| 1732208100 | 1013.93 | 2.47 | 0.24 | 1013.02 | 1015 | 1010.36 | 211 |
| 1732121700 | 1011.46 | 0.04 | 0.00 | 1011.41 | 1012.99 | 1010.16 | 183 |
| 1732035300 | 1011.42 | -2.65 | -0.26 | 1014.66 | 1014.66 | 1010.82 | 112 |
| 1731948900 | 1014.07 | -0.93 | -0.09 | 1015.14 | 1015.63 | 1010.47 | 226 |
| 1731689700 | 1015 | 2.01 | 0.20 | 1013.27 | 1015.77 | 1012.47 | 130 |
| 1731603300 | 1012.99 | 6.48 | 0.64 | 1008.04 | 1016.84 | 1007.65 | 361 |
| 1731516900 | 1006.51 | -1.27 | -0.13 | 1008.18 | 1008.49 | 1002.78 | 265 |
| 1731430500 | 1007.78 | -2.85 | -0.28 | 1008.96 | 1010.89 | 1007.67 | 297 |
| 1731344100 | 1010.63 | 2.59 | 0.26 | 1009.96 | 1011.07 | 1009.19 | 222 |
| 1731084900 | 1008.04 | -2.24 | -0.22 | 1010.2 | 1010.67 | 1007.15 | 271 |
| 1730998500 | 1010.28 | 1.56 | 0.15 | 1010.62 | 1011.71 | 1008.51 | 379 |
| 1730912100 | 1008.72 | 4.54 | 0.45 | 1005.06 | 1010.7 | 1003.71 | 325 |
| 1730825700 | 1004.18 | 2.56 | 0.26 | 1004.63 | 1004.76 | 1000.18 | 270 |
| 1730739300 | 1001.62 | -2.13 | -0.21 | 1004.25 | 1004.49 | 1000.12 | 246 |
| 1730480100 | 1003.75 | 0.27 | 0.03 | 1004.03 | 1004.73 | 1003.75 | 0 |
| 1730393700 | 1003.48 | -3.76 | -0.37 | 1004.5 | 1004.75 | 998.09 | 117 |
| 1730307300 | 1007.24 | 2.74 | 0.27 | 1002.5 | 1008.25 | 1001.25 | 131 |
| 1730220900 | 1004.5 | -8.78 | -0.87 | 1010.62 | 1017 | 1004.5 | 290 |
| 1730134500 | 1013.28 | -2.46 | -0.24 | 1016.06 | 1016.06 | 1008.28 | 73 |
| 1729871700 | 1015.74 | 3.02 | 0.30 | 1014.59 | 1016.48 | 1013.69 | 156 |
| 1729785300 | 1012.72 | 4.31 | 0.43 | 1014.56 | 1014.56 | 1011.83 | 33 |
| 1729698900 | 1008.41 | -3.88 | -0.38 | 1010.14 | 1010.64 | 1008.41 | 41 |
| 1729612500 | 1012.29 | -0.84 | -0.08 | 1012.94 | 1013.28 | 1010.56 | 49 |
| 1729526100 | 1013.13 | 1.53 | 0.15 | 1014.4 | 1015.4 | 1011.79 | 139 |
| 1729266900 | 1011.6 | 0.97 | 0.10 | 1011.65 | 1017.8 | 1010.26 | 117 |
| 1729180500 | 1010.63 | 3.12 | 0.31 | 1008.57 | 1012.98 | 1007.26 | 176 |
| 1729094100 | 1007.51 | 0.33 | 0.03 | 1007.94 | 1008.8 | 1005.47 | 179 |
| 1729007700 | 1007.18 | -3.12 | -0.31 | 1006.39 | 1012 | 1005.04 | 40 |
| 1728921300 | 1010.3 | 1.02 | 0.10 | 1007.78 | 1011.88 | 1007.78 | 86 |
| 1728662100 | 1009.28 | -1.39 | -0.14 | 1010.45 | 1013 | 1006.26 | 92 |
| 1728575700 | 1010.67 | 2.43 | 0.24 | 1008.33 | 1014.25 | 1005.54 | 78 |
| 1728489300 | 1008.24 | 1.51 | 0.15 | 1007.73 | 1010.89 | 1004.5 | 47 |
| 1728402900 | 1006.73 | -7.15 | -0.71 | 1013.73 | 1013.89 | 1006.36 | 147 |
| 1728316500 | 1013.88 | 4.55 | 0.45 | 1010.29 | 1016.11 | 1007.73 | 212 |
| 1728057300 | 1009.33 | -0.06 | -0.01 | 1011 | 1011.62 | 1007.65 | 157 |
| 1727970900 | 1009.39 | -1.12 | -0.11 | 1010.4 | 1011.05 | 1005.72 | 124 |
| 1727884500 | 1010.51 | 5.96 | 0.59 | 1008.38 | 1013.41 | 1008.25 | 103 |
| 1727798100 | 1004.55 | -3.75 | -0.37 | 1006.99 | 1010 | 1001 | 186 |
| 1727711700 | 1008.3 | 0.54 | 0.05 | 1008.42 | 1008.5 | 1007.14 | 0 |
| 1727452500 | 1007.76 | 2.77 | 0.28 | 1002.5 | 1010.85 | 1002.5 | 110 |
| 1727366100 | 1004.99 | -2.16 | -0.21 | 1000.92 | 1008.95 | 999.75 | 166 |
| 1727279700 | 1007.15 | -7.85 | -0.77 | 1014.6 | 1018.59 | 1007.15 | 85 |
| 1727193300 | 1015 | 1.3 | 0.13 | 1012.9 | 1015.99 | 1010.99 | 142 |
| 1727106900 | 1013.7 | 5.33 | 0.53 | 1006.28 | 1014.5 | 1006.28 | 136 |
| 1726847700 | 1008.37 | -2.3 | -0.23 | 1010.65 | 1010.99 | 1006.99 | 190 |
| 1726761300 | 1010.67 | 6.62 | 0.66 | 1009.37 | 1010.83 | 1008.12 | 30 |
| 1726674900 | 1004.05 | -3.95 | -0.39 | 1011.99 | 1011.99 | 1004.05 | 50 |
| 1726588500 | 1008 | 4.36 | 0.43 | 1005.06 | 1008.7 | 1003.48 | 178 |
| 1726502100 | 1003.64 | 0.3 | 0.03 | 1004.9 | 1004.9 | 1000.27 | 180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
