XS2708179986 20271130 33231.37 (I09746)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 1067.88 | 0.68 | 0.06 | 1066.88 | 1067.99 | 1062.19 | 100 |
| 1721663700 | 1067.2 | -0.02 | -0.00 | 1067.1 | 1067.63 | 1063.07 | 105 |
| 1721404500 | 1067.22 | -0.87 | -0.08 | 1067.72 | 1067.91 | 1067.03 | 0 |
| 1721318100 | 1068.09 | 0.09 | 0.01 | 1067.83 | 1068.28 | 1064.45 | 75 |
| 1721231700 | 1068 | -1.14 | -0.11 | 1068.53 | 1068.56 | 1063.84 | 30 |
| 1721145300 | 1069.14 | -0.1 | -0.01 | 1068.98 | 1069.76 | 1066.9 | 239 |
| 1721058900 | 1069.24 | 0.62 | 0.06 | 1068.6099 | 1069.24 | 1066.16 | 110 |
| 1720799700 | 1068.6199 | -0.35 | -0.03 | 1068.32 | 1068.7 | 1067.35 | 0 |
| 1720713300 | 1068.97 | 0.56 | 0.05 | 1068.5 | 1069.32 | 1065.24 | 85 |
| 1720626900 | 1068.41 | 3.21 | 0.30 | 1065.31 | 1068.67 | 1064.63 | 190 |
| 1720540500 | 1065.2 | -1.64 | -0.15 | 1065.33 | 1065.34 | 1062.85 | 185 |
| 1720454100 | 1066.84 | 0.59 | 0.06 | 1066.3 | 1066.91 | 1060.19 | 75 |
| 1720194900 | 1066.25 | 5.42 | 0.51 | 1059.64 | 1066.27 | 1058.7 | 351 |
| 1720108500 | 1060.83 | -2.37 | -0.22 | 1061.33 | 1061.51 | 1058.55 | 115 |
| 1720022100 | 1063.2 | 6.1 | 0.58 | 1061.84 | 1063.25 | 1055.56 | 230 |
| 1719935700 | 1057.1 | -1.13 | -0.11 | 1059.94 | 1060.91 | 1054.73 | 45 |
| 1719849300 | 1058.23 | -1.5 | -0.14 | 1060.07 | 1060.07 | 1051.09 | 35 |
| 1719590100 | 1059.73 | 1 | 0.09 | 1059.1199 | 1060.6099 | 1052.85 | 26 |
| 1719503700 | 1058.73 | 0.55 | 0.05 | 1058.15 | 1059.14 | 1051.98 | 85 |
| 1719417300 | 1058.18 | 1.09 | 0.10 | 1058.6099 | 1058.6099 | 1052.27 | 60 |
| 1719330900 | 1057.09 | 7.34 | 0.70 | 1050.72 | 1057.14 | 1050.48 | 72 |
| 1719244500 | 1049.75 | 0.65 | 0.06 | 1049.6199 | 1049.94 | 1049.45 | 10 |
| 1718985300 | 1049.1 | 1.31 | 0.13 | 1047.91 | 1049.48 | 1047.3599 | 25 |
| 1718898900 | 1047.79 | 0.74 | 0.07 | 1048.83 | 1048.89 | 1046.9 | 60 |
| 1718812500 | 1047.05 | -0.78 | -0.07 | 1045.6 | 1052.69 | 1045.6 | 110 |
| 1718726100 | 1047.83 | 1.13 | 0.11 | 1046.91 | 1047.8599 | 1043.09 | 60 |
| 1718639700 | 1046.7 | -1.28 | -0.12 | 1047.6199 | 1047.82 | 1043.13 | 15 |
| 1718380500 | 1047.98 | 0.39 | 0.04 | 1048.01 | 1048.83 | 1045.7 | 40 |
| 1718294100 | 1047.59 | -0.98 | -0.09 | 1048.19 | 1048.84 | 1045.42 | 120 |
| 1718207700 | 1048.57 | 1.71 | 0.16 | 1046.9 | 1050.19 | 1044.47 | 74 |
| 1718121300 | 1046.8599 | 1.35 | 0.13 | 1047.07 | 1047.27 | 1043.6199 | 98 |
| 1718034900 | 1045.51 | -1.51 | -0.14 | 1047.47 | 1047.47 | 1043.25 | 205 |
| 1717775700 | 1047.02 | -0.85 | -0.08 | 1047.84 | 1047.84 | 1045.23 | 10 |
| 1717689300 | 1047.8699 | 0.41 | 0.04 | 1046.84 | 1048.81 | 1045.85 | 75 |
| 1717602900 | 1047.46 | -0.06 | -0.01 | 1047.8599 | 1048.34 | 1045.46 | 395 |
| 1717516500 | 1047.52 | 0.08 | 0.01 | 1047.49 | 1048.15 | 1044.7 | 192 |
| 1717430100 | 1047.44 | 1.41 | 0.13 | 1047.18 | 1047.91 | 1043.46 | 357 |
| 1717170900 | 1046.03 | 0.6 | 0.06 | 1046.1 | 1046.33 | 1041.04 | 25 |
| 1717084500 | 1045.43 | 3.77 | 0.36 | 1043.06 | 1045.43 | 1037.1099 | 134 |
| 1716998100 | 1041.66 | -4.48 | -0.43 | 1045.49 | 1045.55 | 1037.97 | 87 |
| 1716911700 | 1046.14 | 0.38 | 0.04 | 1045.69 | 1046.5 | 1041.67 | 100 |
| 1716825300 | 1045.76 | 0.97 | 0.09 | 1045.02 | 1045.92 | 1039.46 | 220 |
| 1716566100 | 1044.79 | 0.38 | 0.04 | 1043.96 | 1044.8599 | 1038.63 | 58 |
| 1716479700 | 1044.41 | -0.88 | -0.08 | 1046.13 | 1046.15 | 1044.05 | 0 |
| 1716393300 | 1045.29 | -0.63 | -0.06 | 1045.48 | 1045.49 | 1039.33 | 45 |
| 1716306900 | 1045.92 | -1.03 | -0.10 | 1046.23 | 1047.4 | 1040.33 | 60 |
| 1716220500 | 1046.95 | 1.95 | 0.19 | 1046.59 | 1047.26 | 1040.4 | 126 |
| 1715961300 | 1045 | 3.36 | 0.32 | 1047.35 | 1047.39 | 1039.83 | 80 |
| 1715874900 | 1041.64 | -5.18 | -0.49 | 1042.5 | 1048.8599 | 1041.54 | 115 |
| 1715788500 | 1046.82 | 8.07 | 0.78 | 1042.65 | 1046.94 | 1037.26 | 250 |
| 1715702100 | 1038.75 | -9.45 | -0.90 | 1039.13 | 1041 | 1037.78 | 123 |
| 1715615700 | 1048.2 | 9.61 | 0.93 | 1042.52 | 1048.72 | 1036.49 | 305 |
| 1715356500 | 1038.59 | 0.04 | 0.00 | 1043.69 | 1044.17 | 1037.13 | 105 |
| 1715270100 | 1038.55 | -1.12 | -0.11 | 1039.3599 | 1039.64 | 1036.66 | 40 |
| 1715183700 | 1039.67 | -3.47 | -0.33 | 1041.02 | 1041.06 | 1037.51 | 65 |
| 1715097300 | 1043.14 | -2.46 | -0.24 | 1043.02 | 1043.48 | 1039.79 | 45 |
| 1715010900 | 1045.6 | 3.1 | 0.30 | 1044.42 | 1046.1099 | 1039.8 | 75 |
| 1714751700 | 1042.5 | 4.13 | 0.40 | 1038.3599 | 1042.93 | 1033.88 | 100 |
| 1714665300 | 1038.3699 | 0.01 | 0.00 | 1038.01 | 1040.24 | 1033.74 | 70 |
| 1714492500 | 1038.3599 | -3.29 | -0.32 | 1042.34 | 1042.54 | 1033.29 | 255 |
| 1714406100 | 1041.65 | 2.68 | 0.26 | 1040.63 | 1047.19 | 1039.81 | 50 |
| 1714146900 | 1038.97 | 3.64 | 0.35 | 1037.71 | 1039.23 | 1036.79 | 0 |
| 1714060500 | 1035.33 | -3.61 | -0.35 | 1037.59 | 1038.48 | 1033.9 | 0 |
| 1713974100 | 1038.94 | 0.88 | 0.08 | 1040.27 | 1040.68 | 1033.83 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
