XS2723536897 20261229 740.476 (I09762)
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 |
|---|---|---|---|---|---|---|---|
| 1736873700 | 993.79 | 3.56 | 0.36 | 994.47 | 998.95 | 990.5 | 55 |
| 1736787300 | 990.23 | 0.73 | 0.07 | 990.13 | 990.29 | 988.76 | 0 |
| 1736528100 | 989.5 | -3.33 | -0.34 | 990.71 | 991.23 | 988.96 | 50 |
| 1736441700 | 992.83 | -2.86 | -0.29 | 992.54 | 993.05 | 989.89 | 45 |
| 1736355300 | 995.69 | -2.03 | -0.20 | 997.67 | 998.12 | 990.51 | 230 |
| 1736268900 | 997.72 | 1.82 | 0.18 | 997.04 | 998.54 | 996.26 | 0 |
| 1736182500 | 995.9 | 5.3 | 0.54 | 988.37 | 995.9 | 988.37 | 4 |
| 1735923300 | 990.6 | -2.05 | -0.21 | 992.51 | 992.51 | 986.26 | 10 |
| 1735836900 | 992.65 | 2.1 | 0.21 | 992.53 | 992.65 | 991.17 | 0 |
| 1735577700 | 990.55 | -1.55 | -0.16 | 991.29 | 991.35 | 989.68 | 0 |
| 1735318500 | 992.1 | -50.64 | -4.86 | 997.67 | 998 | 991.69 | 0 |
| 1734972900 | 1042.74 | -0.58 | -0.06 | 1042.23 | 1043.35 | 1041.96 | 0 |
| 1734713700 | 1043.32 | 5.19 | 0.50 | 1041.53 | 1043.5 | 1039.79 | 0 |
| 1734627300 | 1038.13 | -8.1 | -0.77 | 1043.84 | 1047.84 | 1037.88 | 140 |
| 1734540900 | 1046.23 | -0.74 | -0.07 | 1040.28 | 1046.8599 | 1040.28 | 40 |
| 1734454500 | 1046.97 | 2.77 | 0.27 | 1043.92 | 1047.42 | 1043.92 | 0 |
| 1734368100 | 1044.2 | 0.41 | 0.04 | 1044.46 | 1047.64 | 1039.24 | 50 |
| 1734108900 | 1043.79 | -1.89 | -0.18 | 1045.42 | 1050.15 | 1039.56 | 75 |
| 1734022500 | 1045.68 | -3.92 | -0.37 | 1045.91 | 1046.57 | 1039.92 | 40 |
| 1733936100 | 1049.6 | 4.92 | 0.47 | 1044.6 | 1049.75 | 1043.89 | 10 |
| 1733849700 | 1044.68 | -0.47 | -0.04 | 1044.59 | 1045.3699 | 1039.73 | 50 |
| 1733763300 | 1045.15 | -2.58 | -0.25 | 1044.41 | 1045.33 | 1040.8 | 20 |
| 1733504100 | 1047.73 | 4.94 | 0.47 | 1042.6099 | 1047.73 | 1038.04 | 16 |
| 1733417700 | 1042.79 | 0.51 | 0.05 | 1042.69 | 1043.1199 | 1038.71 | 30 |
| 1733331300 | 1042.28 | 3.56 | 0.34 | 1040.43 | 1042.31 | 1039.65 | 0 |
| 1733244900 | 1038.72 | 1.9 | 0.18 | 1039.74 | 1039.74 | 1033.33 | 50 |
| 1733158500 | 1036.82 | 2.64 | 0.26 | 1032.88 | 1036.91 | 1031.31 | 50 |
| 1732899300 | 1034.18 | 3.55 | 0.34 | 1030.92 | 1034.18 | 1025.97 | 130 |
| 1732812900 | 1030.63 | 3.13 | 0.30 | 1031.52 | 1036.93 | 1026.2 | 55 |
| 1732726500 | 1027.5 | -2.98 | -0.29 | 1029.3 | 1029.68 | 1027.38 | 0 |
| 1732640100 | 1030.48 | -2 | -0.19 | 1030.59 | 1032.59 | 1030.3 | 0 |
| 1732553700 | 1032.48 | 1.99 | 0.19 | 1032.95 | 1033.3 | 1026.52 | 30 |
| 1732294500 | 1030.49 | 4.01 | 0.39 | 1029 | 1031.33 | 1028.39 | 0 |
| 1732208100 | 1026.48 | 2.14 | 0.21 | 1023.76 | 1026.48 | 1023.05 | 0 |
| 1732121700 | 1024.34 | -2.52 | -0.25 | 1026.54 | 1026.99 | 1023.51 | 0 |
| 1732035300 | 1026.8599 | 2.07 | 0.20 | 1025.96 | 1026.8599 | 1019.73 | 10 |
| 1731948900 | 1024.79 | -2.6 | -0.25 | 1027.03 | 1027.03 | 1020.75 | 0 |
| 1731689700 | 1027.39 | -5.79 | -0.56 | 1028.73 | 1028.73 | 1025.21 | 0 |
| 1731603300 | 1033.18 | 9.87 | 0.96 | 1026.44 | 1033.18 | 1025.89 | 295 |
| 1731516900 | 1023.31 | -3.18 | -0.31 | 1025.41 | 1025.79 | 1022.67 | 0 |
| 1731430500 | 1026.49 | -4.21 | -0.41 | 1026.66 | 1028.1099 | 1026.3599 | 0 |
| 1731344100 | 1030.7 | 3.76 | 0.37 | 1026.95 | 1031.2 | 1025.65 | 27 |
| 1731084900 | 1026.94 | -1.15 | -0.11 | 1029.43 | 1029.43 | 1024.2 | 0 |
| 1730998500 | 1028.09 | 4.65 | 0.45 | 1024.94 | 1028.28 | 1023.72 | 30 |
| 1730912100 | 1023.44 | -1.44 | -0.14 | 1025.3 | 1027.3599 | 1021.55 | 55 |
| 1730825700 | 1024.88 | 3.13 | 0.31 | 1023.23 | 1024.88 | 1018.74 | 25 |
| 1730739300 | 1021.75 | -3.71 | -0.36 | 1025.24 | 1025.43 | 1020.82 | 0 |
| 1730480100 | 1025.46 | 3.84 | 0.38 | 1022.63 | 1025.46 | 1020.73 | 0 |
| 1730393700 | 1021.62 | -5.94 | -0.58 | 1025.68 | 1026.33 | 1018.67 | 0 |
| 1730307300 | 1027.56 | -5.67 | -0.55 | 1030.16 | 1030.42 | 1025.64 | 0 |
| 1730220900 | 1033.23 | -0.4 | -0.04 | 1031.99 | 1033.23 | 1029.04 | 30 |
| 1730134500 | 1033.63 | 2.75 | 0.27 | 1033.59 | 1033.75 | 1031.48 | 0 |
| 1729871700 | 1030.88 | -1.91 | -0.18 | 1033.13 | 1033.13 | 1027.08 | 50 |
| 1729785300 | 1032.79 | 6.68 | 0.65 | 1030.05 | 1034.63 | 1029.3599 | 150 |
| 1729698900 | 1026.1099 | -5.16 | -0.50 | 1027.47 | 1028.05 | 1026.1099 | 10 |
| 1729612500 | 1031.27 | 1.83 | 0.18 | 1032.23 | 1033.13 | 1027.92 | 25 |
| 1729526100 | 1029.44 | -3.68 | -0.36 | 1031.97 | 1031.97 | 1027.69 | 0 |
| 1729266900 | 1033.1199 | 5.27 | 0.51 | 1030.32 | 1033.1199 | 1027.6 | 60 |
| 1729180500 | 1027.85 | 1.52 | 0.15 | 1026.45 | 1029.44 | 1023.58 | 40 |
| 1729094100 | 1026.33 | 0.01 | 0.00 | 1023.49 | 1028.17 | 1022.64 | 0 |
| 1729007700 | 1026.32 | -13.64 | -1.31 | 1038.74 | 1039.93 | 1026.32 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
