XS2705562309 20281130 0.025 (I09744)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 979 | 2.76 | 0.28 | 977.31 | 982.67 | 976.91 | 84 |
| 1734022500 | 976.24 | 2.32 | 0.24 | 974.98 | 978.77 | 973.26 | 30 |
| 1733936100 | 973.92 | 0.46 | 0.05 | 974.34 | 979.52 | 973.11 | 199 |
| 1733849700 | 973.46 | -0.01 | -0.00 | 973.96 | 983.95 | 972.79 | 114 |
| 1733763300 | 973.47 | -0.72 | -0.07 | 978.08 | 981.99 | 972.98 | 95 |
| 1733504100 | 974.19 | 0.13 | 0.01 | 974.68 | 978.12 | 973.59 | 56 |
| 1733417700 | 974.06 | 3.17 | 0.33 | 971.29 | 974.31 | 971.29 | 174 |
| 1733331300 | 970.89 | 1.16 | 0.12 | 970.24 | 991.89 | 969.73 | 107 |
| 1733244900 | 969.73 | 1.01 | 0.10 | 968.62 | 991.88 | 968.62 | 131 |
| 1733158500 | 968.72 | -2.08 | -0.21 | 970.04 | 971 | 968.66 | 106 |
| 1732899300 | 970.8 | -1.34 | -0.14 | 971.95 | 972.33 | 970.8 | 50 |
| 1732812900 | 972.14 | -0.78 | -0.08 | 972.58 | 979.94 | 971.61 | 62 |
| 1732726500 | 972.92 | -13.38 | -1.36 | 973.51 | 982.8 | 972.82 | 70 |
| 1732640100 | 986.3 | 1.31 | 0.13 | 985.45 | 986.63 | 985.27 | 51 |
| 1732553700 | 984.99 | 0.15 | 0.02 | 985.12 | 985.71 | 984.21 | 87 |
| 1732294500 | 984.84 | -3.94 | -0.40 | 989.23 | 994.97 | 984.81 | 25 |
| 1732208100 | 988.78 | -0.77 | -0.08 | 989.4 | 993.85 | 988.49 | 45 |
| 1732121700 | 989.55 | 0.75 | 0.08 | 994 | 994 | 989.17 | 95 |
| 1732035300 | 988.8 | -0.42 | -0.04 | 989.63 | 1001 | 988.05 | 80 |
| 1731948900 | 989.22 | 1.59 | 0.16 | 1055 | 1055 | 988.11 | 36 |
| 1731689700 | 987.63 | 0.5 | 0.05 | 987.09 | 992.01 | 987.09 | 72 |
| 1731603300 | 987.13 | -2.91 | -0.29 | 990.42 | 1063.94 | 987.1 | 214 |
| 1731516900 | 990.04 | 0.68 | 0.07 | 989.56 | 991.11 | 989.53 | 94 |
| 1731430500 | 989.36 | 0.9 | 0.09 | 989.28 | 999.8 | 988.39 | 210 |
| 1731344100 | 988.46 | -1.8 | -0.18 | 989.42 | 990.08 | 988.31 | 124 |
| 1731084900 | 990.26 | -1.15 | -0.12 | 990.22 | 994.99 | 990.05 | 176 |
| 1730998500 | 991.41 | 0.39 | 0.04 | 991.12 | 996.48 | 990.55 | 57 |
| 1730912100 | 991.02 | -4.41 | -0.44 | 992.33 | 994.08 | 991.02 | 155 |
| 1730825700 | 995.43 | 2.45 | 0.25 | 994.03 | 999.75 | 993.69 | 167 |
| 1730739300 | 992.98 | 0.93 | 0.09 | 992.88 | 999.77 | 992.28 | 35 |
| 1730480100 | 992.05 | -0.77 | -0.08 | 992.84 | 993.06 | 990.68 | 0 |
| 1730393700 | 992.82 | 0.84 | 0.08 | 992.94 | 994.71 | 992.57 | 10 |
| 1730307300 | 991.98 | 2.88 | 0.29 | 988.79 | 994.98 | 988.35 | 36 |
| 1730220900 | 989.1 | -0.28 | -0.03 | 989.66 | 990.35 | 989.08 | 68 |
| 1730134500 | 989.38 | -1.1 | -0.11 | 991.01 | 996.95 | 988.27 | 37 |
| 1729871700 | 990.48 | 0.29 | 0.03 | 990.54 | 996.94 | 990.29 | 43 |
| 1729785300 | 990.19 | -1.68 | -0.17 | 990.88 | 991.38 | 989.94 | 7 |
| 1729698900 | 991.87 | -1.43 | -0.14 | 991.92 | 992.67 | 991.86 | 156 |
| 1729612500 | 993.3 | 0.63 | 0.06 | 993.09 | 994.21 | 992.39 | 162 |
| 1729526100 | 992.67 | 2.05 | 0.21 | 991.09 | 994.5 | 990.72 | 123 |
| 1729266900 | 990.62 | -1.28 | -0.13 | 991.81 | 992.06 | 989.9 | 19 |
| 1729180500 | 991.9 | 0.18 | 0.02 | 992.83 | 999.83 | 991.43 | 126 |
| 1729094100 | 991.72 | -1.69 | -0.17 | 992.23 | 992.68 | 991.42 | 118 |
| 1729007700 | 993.41 | -1.28 | -0.13 | 994.65 | 999.87 | 992.8 | 149 |
| 1728921300 | 994.69 | -1.21 | -0.12 | 994.91 | 995.27 | 994.59 | 74 |
| 1728662100 | 995.9 | 0.3 | 0.03 | 995.73 | 997.83 | 995.64 | 158 |
| 1728575700 | 995.6 | 0.47 | 0.05 | 995.92 | 997.22 | 995.57 | 76 |
| 1728489300 | 995.13 | 0.43 | 0.04 | 993.46 | 995.13 | 993.46 | 110 |
| 1728402900 | 994.7 | -0.49 | -0.05 | 995.28 | 999.83 | 994.7 | 284 |
| 1728316500 | 995.19 | 2.43 | 0.24 | 994.25 | 997.99 | 994.25 | 185 |
| 1728057300 | 992.76 | 6.17 | 0.63 | 988.25 | 999.67 | 988.25 | 46 |
| 1727970900 | 986.59 | 2.42 | 0.25 | 984.7 | 986.9 | 984.69 | 147 |
| 1727884500 | 984.17 | 2.78 | 0.28 | 981.99 | 984.34 | 981.99 | 33 |
| 1727798100 | 981.39 | -2.79 | -0.28 | 998.99 | 1000 | 981.02 | 126 |
| 1727711700 | 984.18 | 1.07 | 0.11 | 983.58 | 988.77 | 982.97 | 85 |
| 1727452500 | 983.11 | -0.93 | -0.09 | 983.34 | 987.98 | 982.87 | 108 |
| 1727366100 | 984.04 | 0.23 | 0.02 | 983.61 | 993.96 | 983.23 | 104 |
| 1727279700 | 983.81 | 0.69 | 0.07 | 983.2 | 989.87 | 983.15 | 151 |
| 1727193300 | 983.12 | -1.37 | -0.14 | 984.48 | 993 | 983.03 | 67 |
| 1727106900 | 984.49 | -2.63 | -0.27 | 986.1 | 994.2 | 984.32 | 53 |
| 1726847700 | 987.12 | 0.73 | 0.07 | 986.7 | 987.49 | 985.99 | 38 |
| 1726761300 | 986.39 | 0.93 | 0.09 | 985.83 | 987.16 | 985.83 | 5 |
| 1726674900 | 985.46 | 2.03 | 0.21 | 983.78 | 986 | 983.78 | 107 |
| 1726588500 | 983.43 | 1.9 | 0.19 | 980.93 | 983.43 | 980.87 | 55 |
| 1726502100 | 981.53 | 0.06 | 0.01 | 981.63 | 982.53 | 981.42 | 97 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
