XS2733507052 20260209 0.0195 (I09773)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1021.67 | 1.46 | 0.14 | 1020.8 | 1021.68 | 1020.69 | 468 |
| 1734022500 | 1020.21 | 1.56 | 0.15 | 1019.53 | 1020.29 | 1018.68 | 4 |
| 1733936100 | 1018.65 | 0.42 | 0.04 | 1018.74 | 1020 | 1018.04 | 55 |
| 1733849700 | 1018.23 | -0.54 | -0.05 | 1018.87 | 1018.93 | 1018.21 | 33 |
| 1733763300 | 1018.77 | -0.06 | -0.01 | 1018.91 | 1019.39 | 1018.56 | 115 |
| 1733504100 | 1018.83 | -0.19 | -0.02 | 1019 | 1019.6 | 1018.65 | 119 |
| 1733417700 | 1019.02 | 1.52 | 0.15 | 1018.01 | 1019.3 | 1017.92 | 90 |
| 1733331300 | 1017.5 | 0.47 | 0.05 | 1017.31 | 1018.25 | 1017.2 | 58 |
| 1733244900 | 1017.03 | 0.09 | 0.01 | 1017.11 | 1018.07 | 1017.03 | 134 |
| 1733158500 | 1016.94 | -0.69 | -0.07 | 1017.76 | 1017.76 | 1016.85 | 80 |
| 1732899300 | 1017.63 | -0.69 | -0.07 | 1018.35 | 1018.62 | 1017.62 | 107 |
| 1732812900 | 1018.32 | -0.38 | -0.04 | 1018.56 | 1018.56 | 1017.61 | 0 |
| 1732726500 | 1018.7 | -0.02 | -0.00 | 1019.12 | 1019.41 | 1018.18 | 190 |
| 1732640100 | 1018.72 | 1.01 | 0.10 | 1018.22 | 1019.28 | 1018.16 | 60 |
| 1732553700 | 1017.71 | 0.47 | 0.05 | 1017.69 | 1018.29 | 1017.35 | 130 |
| 1732294500 | 1017.24 | -1.2 | -0.12 | 1018.94 | 1019.17 | 1016.69 | 30 |
| 1732208100 | 1018.44 | -0.29 | -0.03 | 1018.68 | 1019.2 | 1018.16 | 0 |
| 1732121700 | 1018.73 | 0.24 | 0.02 | 1018.72 | 1019.09 | 1018.43 | 5 |
| 1732035300 | 1018.49 | 0.03 | 0.00 | 1018.21 | 1018.56 | 1017.51 | 77 |
| 1731948900 | 1018.46 | 0.85 | 0.08 | 1018.15 | 1018.78 | 1018.03 | 354 |
| 1731689700 | 1017.61 | 0.3 | 0.03 | 1017.34 | 1018.28 | 1017.25 | 75 |
| 1731603300 | 1017.31 | -0.62 | -0.06 | 1018.12 | 1020 | 1017.31 | 193 |
| 1731516900 | 1017.93 | 0.66 | 0.06 | 1017.43 | 1018.67 | 1017.43 | 125 |
| 1731430500 | 1017.27 | 0.17 | 0.02 | 1017.56 | 1017.56 | 1016.92 | 79 |
| 1731344100 | 1017.1 | -1.05 | -0.10 | 1018.2 | 1018.2 | 1016.82 | 158 |
| 1731084900 | 1018.15 | -0.23 | -0.02 | 1017.97 | 1018.95 | 1017.97 | 338 |
| 1730998500 | 1018.38 | 0.77 | 0.08 | 1017.79 | 1018.93 | 1017.79 | 135 |
| 1730912100 | 1017.61 | -1.87 | -0.18 | 1018.3 | 1018.64 | 1017.47 | 31 |
| 1730825700 | 1019.48 | 1.28 | 0.13 | 1018.68 | 1019.5 | 1018.68 | 210 |
| 1730739300 | 1018.2 | 0.63 | 0.06 | 1018.26 | 1018.51 | 1017.8 | 33 |
| 1730480100 | 1017.57 | -0.55 | -0.05 | 1018.23 | 1018.32 | 1016.8 | 6 |
| 1730393700 | 1018.12 | 0.66 | 0.06 | 1018.2 | 1019.2 | 1017.88 | 48 |
| 1730307300 | 1017.46 | 2.27 | 0.22 | 1015.36 | 1017.57 | 1015.23 | 60 |
| 1730220900 | 1015.19 | 0.44 | 0.04 | 1014.92 | 1015.69 | 1014.92 | 85 |
| 1730134500 | 1014.75 | -0.22 | -0.02 | 1015.42 | 1015.67 | 1014.09 | 445 |
| 1729871700 | 1014.97 | 0.7 | 0.07 | 1014.59 | 1015.35 | 1014.43 | 103 |
| 1729785300 | 1014.27 | -0.03 | -0.00 | 1014.33 | 1014.75 | 1013.57 | 115 |
| 1729698900 | 1014.3 | -1.12 | -0.11 | 1014.82 | 1015.35 | 1014.22 | 397 |
| 1729612500 | 1015.42 | 0.58 | 0.06 | 1015.32 | 1015.75 | 1014.73 | 250 |
| 1729526100 | 1014.84 | 1.26 | 0.12 | 1013.76 | 1014.88 | 1013.74 | 65 |
| 1729266900 | 1013.58 | 0.3 | 0.03 | 1013.48 | 1013.97 | 1013.12 | 90 |
| 1729180500 | 1013.28 | 0.14 | 0.01 | 1013.72 | 1014.02 | 1012.88 | 71 |
| 1729094100 | 1013.14 | -0.28 | -0.03 | 1013.47 | 1013.63 | 1013.01 | 428 |
| 1729007700 | 1013.42 | -0.73 | -0.07 | 1014.17 | 1014.17 | 1013.4 | 38 |
| 1728921300 | 1014.15 | 0.28 | 0.03 | 1013.96 | 1014.27 | 1013.85 | 23 |
| 1728662100 | 1013.87 | -0.3 | -0.03 | 1013.74 | 1014.31 | 1013.68 | 172 |
| 1728575700 | 1014.17 | 0.46 | 0.05 | 1014.42 | 1014.77 | 1013.83 | 98 |
| 1728489300 | 1013.71 | 0.73 | 0.07 | 1012.96 | 1013.81 | 1012.93 | 65 |
| 1728402900 | 1012.98 | -0.19 | -0.02 | 1013.16 | 1013.36 | 1012.98 | 184 |
| 1728316500 | 1013.17 | 0.04 | 0.00 | 1013.84 | 1014.17 | 1012.88 | 138 |
| 1728057300 | 1013.13 | 3.09 | 0.31 | 1011.66 | 1013.14 | 1011.43 | 96 |
| 1727970900 | 1010.04 | 0.3 | 0.03 | 1009.08 | 1010.08 | 1009.02 | 48 |
| 1727884500 | 1009.74 | 0.5 | 0.05 | 1009.43 | 1010.04 | 1009.32 | 160 |
| 1727798100 | 1009.24 | -0.04 | -0.00 | 1009.44 | 1009.44 | 1008.58 | 115 |
| 1727711700 | 1009.28 | -0.02 | -0.00 | 1009.06 | 1009.99 | 1008.77 | 35 |
| 1727452500 | 1009.3 | 0.77 | 0.08 | 1009.04 | 1009.39 | 1008.76 | 7 |
| 1727366100 | 1008.53 | -0.72 | -0.07 | 1009.2 | 1009.51 | 1008.17 | 84 |
| 1727279700 | 1009.25 | 1.22 | 0.12 | 1008.63 | 1009.33 | 1008.4 | 181 |
| 1727193300 | 1008.03 | -0.68 | -0.07 | 1009.12 | 1009.12 | 1007.98 | 105 |
| 1727106900 | 1008.71 | -1.42 | -0.14 | 1009.82 | 1009.82 | 1008.62 | 30 |
| 1726847700 | 1010.13 | 0.76 | 0.08 | 1009.73 | 1097.99 | 1009.26 | 70 |
| 1726761300 | 1009.37 | 0.32 | 0.03 | 1009.37 | 1009.88 | 1009.18 | 126 |
| 1726674900 | 1009.05 | 0.12 | 0.01 | 1009.04 | 1009.34 | 1008.7 | 50 |
| 1726588500 | 1008.93 | 0.65 | 0.06 | 1008.22 | 1008.93 | 1008.15 | 230 |
| 1726502100 | 1008.28 | -0.24 | -0.02 | 1008.49 | 1008.92 | 1008.26 | 49 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
