XS2733100536 20300131 2013.627 (I09771)
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 | 1080.57 | -0.45 | -0.04 | 1084.8699 | 1086.78 | 1075.49 | 107 |
| 1737737700 | 1081.02 | -6.44 | -0.59 | 1079.79 | 1085.79 | 1077.32 | 233 |
| 1737651300 | 1087.46 | 5.01 | 0.46 | 1081 | 1087.65 | 1079.3699 | 219 |
| 1737564900 | 1082.45 | 3.49 | 0.32 | 1085.77 | 1085.77 | 1078.75 | 196 |
| 1737478500 | 1078.96 | -0.94 | -0.09 | 1076.47 | 1083.91 | 1076.08 | 328 |
| 1737392100 | 1079.9 | -2.99 | -0.28 | 1082.42 | 1082.42 | 1073.28 | 359 |
| 1737132900 | 1082.89 | 5.26 | 0.49 | 1071.8 | 1082.89 | 1071.56 | 252 |
| 1737046500 | 1077.63 | 9.31 | 0.87 | 1074.97 | 1077.63 | 1068.15 | 278 |
| 1736960100 | 1068.32 | 4.54 | 0.43 | 1064.16 | 1068.57 | 1058.33 | 281 |
| 1736873700 | 1063.78 | 4.18 | 0.39 | 1060.2 | 1066.03 | 1059.05 | 335 |
| 1736787300 | 1059.6 | -5.91 | -0.55 | 1066.19 | 1066.19 | 1058.22 | 362 |
| 1736528100 | 1065.51 | -4.86 | -0.45 | 1069.41 | 1070.4 | 1059.6199 | 287 |
| 1736441700 | 1070.3699 | 4.43 | 0.42 | 1071.27 | 1071.27 | 1063.09 | 568 |
| 1736355300 | 1065.94 | -4.36 | -0.41 | 1064.35 | 1070.52 | 1062.79 | 289 |
| 1736268900 | 1070.3 | -1.83 | -0.17 | 1063.63 | 1071.52 | 1063.63 | 336 |
| 1736182500 | 1072.13 | -0.79 | -0.07 | 1071.96 | 1072.13 | 1067.89 | 0 |
| 1735923300 | 1072.92 | -3.72 | -0.35 | 1068.96 | 1073.84 | 1066.44 | 454 |
| 1735836900 | 1076.64 | 5.85 | 0.55 | 1074.1199 | 1078.14 | 1067.74 | 259 |
| 1735577700 | 1070.79 | 0.4 | 0.04 | 1072.95 | 1073.44 | 1065.26 | 32 |
| 1735318500 | 1070.39 | -2.59 | -0.24 | 1071.1099 | 1077.28 | 1069 | 31 |
| 1734972900 | 1072.98 | -2.03 | -0.19 | 1074.7 | 1074.8599 | 1067.48 | 84 |
| 1734713700 | 1075.01 | 3.95 | 0.37 | 1070.44 | 1075.18 | 1064.56 | 206 |
| 1734627300 | 1071.06 | -6.9 | -0.64 | 1067.48 | 1073.65 | 1064.95 | 51 |
| 1734540900 | 1077.96 | -4.6 | -0.42 | 1082.51 | 1082.68 | 1075.26 | 59 |
| 1734454500 | 1082.56 | 3.29 | 0.30 | 1083.44 | 1084.31 | 1076.39 | 165 |
| 1734368100 | 1079.27 | 0.77 | 0.07 | 1082.97 | 1082.97 | 1076.24 | 129 |
| 1734108900 | 1078.5 | -10.31 | -0.95 | 1087.65 | 1087.65 | 1077.9 | 104 |
| 1734022500 | 1088.81 | -2.39 | -0.22 | 1084.82 | 1091.53 | 1081.82 | 269 |
| 1733936100 | 1091.2 | 2.49 | 0.23 | 1087.74 | 1091.2 | 1081.54 | 334 |
| 1733849700 | 1088.71 | 2.37 | 0.22 | 1086.29 | 1088.71 | 1080.29 | 280 |
| 1733763300 | 1086.34 | -0.68 | -0.06 | 1093.65 | 1093.65 | 1080.55 | 209 |
| 1733504100 | 1087.02 | 0.49 | 0.05 | 1079.33 | 1088.14 | 1078.05 | 214 |
| 1733417700 | 1086.53 | -2.12 | -0.19 | 1083.16 | 1089.53 | 1080.3699 | 390 |
| 1733331300 | 1088.65 | 0.69 | 0.06 | 1081.95 | 1088.9 | 1080.6 | 306 |
| 1733244900 | 1087.96 | -0.7 | -0.06 | 1088.7 | 1088.7 | 1081.92 | 622 |
| 1733158500 | 1088.66 | 4.8 | 0.44 | 1085.8699 | 1089.17 | 1080.94 | 283 |
| 1732899300 | 1083.8599 | 4.43 | 0.41 | 1078.95 | 1083.8599 | 1073.1099 | 186 |
| 1732812900 | 1079.43 | 7.67 | 0.72 | 1072.35 | 1079.69 | 1072.18 | 237 |
| 1732726500 | 1071.76 | -7.73 | -0.72 | 1073.1099 | 1079.52 | 1071.58 | 355 |
| 1732640100 | 1079.49 | 0.69 | 0.06 | 1078.3699 | 1079.66 | 1071.25 | 251 |
| 1732553700 | 1078.8 | 1.22 | 0.11 | 1071.39 | 1078.8 | 1069.54 | 390 |
| 1732294500 | 1077.58 | 7.35 | 0.69 | 1071.09 | 1077.81 | 1065.1 | 285 |
| 1732208100 | 1070.23 | 7.74 | 0.73 | 1064.28 | 1070.23 | 1057.35 | 284 |
| 1732121700 | 1062.49 | -0.1 | -0.01 | 1057.47 | 1063.79 | 1055.33 | 334 |
| 1732035300 | 1062.59 | 0.66 | 0.06 | 1055.93 | 1064.26 | 1055.39 | 288 |
| 1731948900 | 1061.93 | 3.21 | 0.30 | 1057.71 | 1063.7 | 1053.47 | 640 |
| 1731689700 | 1058.72 | -10.53 | -0.98 | 1061.99 | 1067.71 | 1058.41 | 381 |
| 1731603300 | 1069.25 | 4.58 | 0.43 | 1065.54 | 1069.58 | 1062.05 | 318 |
| 1731516900 | 1064.67 | -4.49 | -0.42 | 1062.45 | 1066.14 | 1058.22 | 395 |
| 1731430500 | 1069.16 | 0.68 | 0.06 | 1064.73 | 1070.98 | 1063.32 | 460 |
| 1731344100 | 1068.48 | 10.38 | 0.98 | 1059.09 | 1069.3699 | 1059 | 610 |
| 1731084900 | 1058.1 | 2.02 | 0.19 | 1054.94 | 1058.3 | 1054.6 | 750 |
| 1730998500 | 1056.08 | 0.51 | 0.05 | 1060.99 | 1060.99 | 1051.41 | 500 |
| 1730912100 | 1055.57 | 10.11 | 0.97 | 1051.63 | 1057.4 | 1045.97 | 280 |
| 1730825700 | 1045.46 | 2.66 | 0.26 | 1044.72 | 1045.6199 | 1036.67 | 314 |
| 1730739300 | 1042.8 | -3.4 | -0.32 | 1038.29 | 1044.38 | 1037.59 | 410 |
| 1730480100 | 1046.2 | 1.51 | 0.14 | 1043.28 | 1046.53 | 1040.59 | 0 |
| 1730393700 | 1044.69 | -0.56 | -0.05 | 1049.99 | 1049.99 | 1037.39 | 131 |
| 1730307300 | 1045.25 | -10.46 | -0.99 | 1053.82 | 1054.04 | 1045.25 | 194 |
| 1730220900 | 1055.71 | -1 | -0.09 | 1057.27 | 1057.27 | 1051.68 | 202 |
| 1730134500 | 1056.71 | 1.05 | 0.10 | 1058.35 | 1058.35 | 1051.14 | 281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
