XS2733099852 20280131 30.872 (I09769)
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 |
|---|---|---|---|---|---|---|---|
| 1739897700 | 1014.79 | -0.15 | -0.01 | 1014.96 | 1015.08 | 1010.52 | 101 |
| 1739811300 | 1014.94 | -3.36 | -0.33 | 1013 | 1017.46 | 1011.54 | 124 |
| 1739552100 | 1018.3 | -0.38 | -0.04 | 1018.2 | 1022.76 | 1012.9 | 167 |
| 1739465700 | 1018.68 | 1.18 | 0.12 | 1017.63 | 1018.7 | 1011.58 | 236 |
| 1739379300 | 1017.5 | 2.27 | 0.22 | 1016.38 | 1019.55 | 1011.76 | 222 |
| 1739292900 | 1015.23 | 1.03 | 0.10 | 1015.38 | 1017.35 | 1012.84 | 187 |
| 1739206500 | 1014.2 | 1.12 | 0.11 | 1016.6 | 1016.6 | 1011.81 | 153 |
| 1738947300 | 1013.08 | -1.26 | -0.12 | 1013.35 | 1019.34 | 1012.06 | 148 |
| 1738860900 | 1014.34 | 1.83 | 0.18 | 1014.16 | 1017.56 | 1010.64 | 401 |
| 1738774500 | 1012.51 | 0.05 | 0.00 | 1009.82 | 1016.06 | 1009.79 | 182 |
| 1738688100 | 1012.46 | 1.65 | 0.16 | 1008.75 | 1012.46 | 1007.76 | 314 |
| 1738601700 | 1010.81 | -0.49 | -0.05 | 1005.23 | 1014.81 | 1004.87 | 455 |
| 1738342500 | 1011.3 | 5.09 | 0.51 | 1007.23 | 1011.38 | 1005.76 | 12 |
| 1738256100 | 1006.21 | 2.06 | 0.21 | 1008 | 1008 | 1001.9 | 132 |
| 1738169700 | 1004.15 | -11.1 | -1.09 | 1004.55 | 1007.2 | 1000.94 | 149 |
| 1738083300 | 1015.25 | 1.1 | 0.11 | 1014.38 | 1015.48 | 1012.07 | 4 |
| 1737996900 | 1014.15 | -0.8 | -0.08 | 1014.41 | 1014.92 | 1011.57 | 87 |
| 1737737700 | 1014.95 | -0.65 | -0.06 | 1010.62 | 1015.9 | 1009.42 | 51 |
| 1737651300 | 1015.6 | 2.01 | 0.20 | 1015.27 | 1015.63 | 1009.89 | 130 |
| 1737564900 | 1013.59 | 0 | 0.00 | 1013.59 | 1013.59 | 1013.59 | 0 |
| 1737478500 | 1013.59 | -0.23 | -0.02 | 1013.54 | 1014.57 | 1007.95 | 88 |
| 1737392100 | 1013.82 | 0.55 | 0.05 | 1012.63 | 1013.93 | 1008.03 | 102 |
| 1737132900 | 1013.27 | 4.42 | 0.44 | 1010.04 | 1013.82 | 1007.25 | 49 |
| 1737046500 | 1008.85 | 2.27 | 0.23 | 1005.45 | 1011.87 | 1002 | 165 |
| 1736960100 | 1006.58 | 4.76 | 0.48 | 1002.06 | 1006.91 | 997.87 | 67 |
| 1736873700 | 1001.82 | 0.98 | 0.10 | 1001.14 | 1004.95 | 997.45 | 55 |
| 1736787300 | 1000.84 | 2.75 | 0.28 | 1000.59 | 1002.77 | 994.86 | 67 |
| 1736528100 | 998.09 | -5.94 | -0.59 | 1000.47 | 1001.46 | 998.09 | 165 |
| 1736441700 | 1004.03 | -2.43 | -0.24 | 1007.49 | 1009.53 | 1000.88 | 178 |
| 1736355300 | 1006.46 | -1.55 | -0.15 | 1008.43 | 1008.43 | 1001.9 | 203 |
| 1736268900 | 1008.01 | 1.19 | 0.12 | 1005.32 | 1008.36 | 1001.98 | 189 |
| 1736182500 | 1006.82 | 0.08 | 0.01 | 1007.62 | 1007.62 | 1005.86 | 0 |
| 1735923300 | 1006.74 | -2.13 | -0.21 | 1009.56 | 1009.56 | 1001.09 | 221 |
| 1735836900 | 1008.87 | 2.54 | 0.25 | 1010.95 | 1011.07 | 1002.61 | 189 |
| 1735577700 | 1006.33 | 3.31 | 0.33 | 1003.59 | 1009.94 | 1003.59 | 17 |
| 1735318500 | 1003.02 | 0.82 | 0.08 | 1000.19 | 1005.56 | 1000.19 | 52 |
| 1734972900 | 1002.2 | -0.11 | -0.01 | 1006.2 | 1006.63 | 1000.17 | 47 |
| 1734713700 | 1002.31 | -3.05 | -0.30 | 1003.77 | 1004.7 | 998.4 | 55 |
| 1734627300 | 1005.36 | 3.16 | 0.32 | 1005.87 | 1006.38 | 999.43 | 51 |
| 1734540900 | 1002.2 | -3.17 | -0.32 | 1005.17 | 1006.5 | 1001.14 | 61 |
| 1734454500 | 1005.37 | -2.15 | -0.21 | 1006.39 | 1007.76 | 1000.5 | 32 |
| 1734368100 | 1007.52 | -0.09 | -0.01 | 1008 | 1011.44 | 1002.01 | 159 |
| 1734108900 | 1007.61 | 0.43 | 0.04 | 1007.02 | 1012.26 | 1003.51 | 27 |
| 1734022500 | 1007.18 | 1.39 | 0.14 | 1006.65 | 1008.08 | 1001.81 | 71 |
| 1733936100 | 1005.79 | 1.26 | 0.13 | 1005.86 | 1008.63 | 1002.8 | 84 |
| 1733849700 | 1004.53 | -2.74 | -0.27 | 1007.44 | 1007.44 | 1002.86 | 29 |
| 1733763300 | 1007.27 | -1.16 | -0.12 | 1006.86 | 1007.47 | 1004.61 | 46 |
| 1733504100 | 1008.43 | 2.97 | 0.30 | 1005.05 | 1010 | 1001.25 | 20 |
| 1733417700 | 1005.46 | -1.16 | -0.12 | 1003.53 | 1005.46 | 998.28 | 145 |
| 1733331300 | 1006.62 | 7.77 | 0.78 | 999.15 | 1006.62 | 994.87 | 25 |
| 1733244900 | 998.85 | -0.98 | -0.10 | 999.14 | 1004.51 | 995 | 58 |
| 1733158500 | 999.83 | 2.29 | 0.23 | 997.07 | 1001 | 995.58 | 67 |
| 1732899300 | 997.54 | 4.42 | 0.45 | 992.52 | 999 | 992.52 | 105 |
| 1732812900 | 993.12 | -0.85 | -0.09 | 996.71 | 998.88 | 990.46 | 38 |
| 1732726500 | 993.97 | -8.23 | -0.82 | 994.72 | 999.87 | 991.47 | 15 |
| 1732640100 | 1002.2 | 0.56 | 0.06 | 1005.25 | 1005.3 | 998.78 | 40 |
| 1732553700 | 1001.64 | -2.24 | -0.22 | 1003.38 | 1003.77 | 996.8 | 156 |
| 1732294500 | 1003.88 | 4.49 | 0.45 | 1004.53 | 1008.77 | 997.85 | 107 |
| 1732208100 | 999.39 | 0.02 | 0.00 | 1003.95 | 1005.12 | 997.52 | 40 |
| 1732121700 | 999.37 | 0.84 | 0.08 | 998 | 1003.94 | 997.17 | 58 |
| 1732035300 | 998.53 | -0.28 | -0.03 | 998.74 | 999.89 | 997.37 | 81 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
