XS2705560865 20271130 700.86 (I09740)
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 |
|---|---|---|---|---|---|---|---|
| 1737996900 | 1017.2 | 5.19 | 0.51 | 1012.51 | 1019.06 | 1010.92 | 167 |
| 1737737700 | 1012.01 | 3.63 | 0.36 | 1012.57 | 1014.93 | 1009.99 | 68 |
| 1737651300 | 1008.38 | 4.18 | 0.42 | 1007.37 | 1008.59 | 1006.57 | 114 |
| 1737564900 | 1004.2 | 0 | 0.00 | 1004.2 | 1004.2 | 1004.2 | 0 |
| 1737478500 | 1004.2 | 3.41 | 0.34 | 1001.76 | 1004.24 | 1001.7 | 90 |
| 1737392100 | 1000.79 | -0.14 | -0.01 | 1002.46 | 1003.4 | 997.59 | 183 |
| 1737132900 | 1000.93 | 1 | 0.10 | 1002.07 | 1002.99 | 999.01 | 100 |
| 1737046500 | 999.93 | 7.89 | 0.80 | 999.06 | 1005.76 | 999 | 136 |
| 1736960100 | 992.04 | 3.09 | 0.31 | 993.37 | 998.16 | 988.5 | 22 |
| 1736873700 | 988.95 | -5.33 | -0.54 | 991.22 | 1005 | 988.95 | 23 |
| 1736787300 | 994.28 | 8.54 | 0.87 | 992.36 | 998.75 | 986.3 | 186 |
| 1736528100 | 985.74 | -6.07 | -0.61 | 987.69 | 1003.99 | 985.74 | 89 |
| 1736441700 | 991.81 | 4.55 | 0.46 | 983.24 | 995 | 983.24 | 60 |
| 1736355300 | 987.26 | -1.16 | -0.12 | 989.86 | 992.79 | 984 | 71 |
| 1736268900 | 988.42 | 3.57 | 0.36 | 987.89 | 988.94 | 985.07 | 48 |
| 1736182500 | 984.85 | 0.42 | 0.04 | 983.59 | 986.99 | 980.02 | 32 |
| 1735923300 | 984.43 | -2.57 | -0.26 | 990 | 990.5 | 983.02 | 131 |
| 1735836900 | 987 | 1.87 | 0.19 | 986.05 | 988 | 984.45 | 96 |
| 1735577700 | 985.13 | -3.06 | -0.31 | 982.41 | 987.39 | 982.41 | 24 |
| 1735318500 | 988.19 | -2.32 | -0.23 | 993 | 993 | 986.01 | 32 |
| 1734972900 | 990.51 | 0.84 | 0.08 | 994.63 | 998.35 | 987.2 | 94 |
| 1734713700 | 989.67 | -0.27 | -0.03 | 988.17 | 993.55 | 985.31 | 71 |
| 1734627300 | 989.94 | -1.92 | -0.19 | 990.21 | 992.8 | 987 | 56 |
| 1734540900 | 991.86 | -2.43 | -0.24 | 993.5 | 994.86 | 989.2 | 70 |
| 1734454500 | 994.29 | 0.45 | 0.05 | 993.15 | 998 | 991.01 | 48 |
| 1734368100 | 993.84 | -0.16 | -0.02 | 993.18 | 999.61 | 987.84 | 176 |
| 1734108900 | 994 | -2.59 | -0.26 | 997.44 | 1000.8 | 992 | 136 |
| 1734022500 | 996.59 | -1.48 | -0.15 | 999.6 | 1001.9 | 992.07 | 120 |
| 1733936100 | 998.07 | 1.36 | 0.14 | 996.56 | 998.9 | 994.15 | 53 |
| 1733849700 | 996.71 | -3.4 | -0.34 | 998.82 | 1000.91 | 994.76 | 54 |
| 1733763300 | 1000.11 | 7.05 | 0.71 | 996.62 | 1001.65 | 996.62 | 148 |
| 1733504100 | 993.06 | 7.41 | 0.75 | 987.76 | 994 | 987.51 | 73 |
| 1733417700 | 985.65 | 2.6 | 0.26 | 988.99 | 990.62 | 981.5 | 182 |
| 1733331300 | 983.05 | -4.2 | -0.43 | 988.88 | 992 | 981.7 | 121 |
| 1733244900 | 987.25 | 2.34 | 0.24 | 990 | 991.93 | 982.89 | 107 |
| 1733158500 | 984.91 | 8.73 | 0.89 | 978.72 | 988 | 974 | 97 |
| 1732899300 | 976.18 | 2.19 | 0.22 | 969.78 | 981.36 | 969.78 | 237 |
| 1732812900 | 973.99 | -4.93 | -0.50 | 976.63 | 978.41 | 971 | 95 |
| 1732726500 | 978.92 | -8.58 | -0.87 | 978.02 | 982.89 | 978.02 | 33 |
| 1732640100 | 987.5 | 3.19 | 0.32 | 973 | 989.47 | 972.85 | 104 |
| 1732553700 | 984.31 | 7.31 | 0.75 | 984.06 | 989.85 | 980.6 | 40 |
| 1732294500 | 977 | 5.75 | 0.59 | 974.89 | 977 | 971 | 8 |
| 1732208100 | 971.25 | 2.45 | 0.25 | 964.67 | 974.15 | 964.67 | 53 |
| 1732121700 | 968.8 | -1.25 | -0.13 | 973.15 | 974.94 | 968.54 | 30 |
| 1732035300 | 970.05 | -0.41 | -0.04 | 971.49 | 973.5 | 965.01 | 123 |
| 1731948900 | 970.46 | -0.58 | -0.06 | 972.34 | 977.29 | 966.5 | 167 |
| 1731689700 | 971.04 | 0.2 | 0.02 | 969.53 | 977.5 | 966.07 | 49 |
| 1731603300 | 970.84 | 4.25 | 0.44 | 965.44 | 975.1 | 965.12 | 25 |
| 1731516900 | 966.59 | -0.61 | -0.06 | 963.73 | 971 | 961 | 91 |
| 1731430500 | 967.2 | -12 | -1.23 | 966.39 | 977.53 | 966.15 | 77 |
| 1731344100 | 979.2 | 1.87 | 0.19 | 976.73 | 984.2 | 972.85 | 166 |
| 1731084900 | 977.33 | -4.17 | -0.42 | 979.77 | 982.85 | 971.1 | 78 |
| 1730998500 | 981.5 | 2.14 | 0.22 | 975.84 | 989.78 | 975.84 | 65 |
| 1730912100 | 979.36 | 3 | 0.31 | 969.62 | 991.71 | 969.62 | 66 |
| 1730825700 | 976.36 | -3.33 | -0.34 | 979.97 | 981 | 970.5 | 156 |
| 1730739300 | 979.69 | 0.2 | 0.02 | 979.97 | 987.32 | 974.85 | 89 |
| 1730480100 | 979.49 | 0.97 | 0.10 | 977.74 | 979.5 | 977.74 | 0 |
| 1730393700 | 978.52 | -1.35 | -0.14 | 984.77 | 984.77 | 972.81 | 220 |
| 1730307300 | 979.87 | -6.23 | -0.63 | 989.9 | 989.9 | 975 | 86 |
| 1730220900 | 986.1 | -4.45 | -0.45 | 989.67 | 998.08 | 982.15 | 165 |
| 1730134500 | 990.55 | -4.23 | -0.43 | 994.85 | 995.02 | 984.11 | 68 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
