XS2733507722 20280131 4648.722 (I09774)
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 |
|---|---|---|---|---|---|---|---|
| 1724428500 | 1011.4 | -2.59 | -0.26 | 1014.86 | 1014.92 | 1009.3 | 465 |
| 1724342100 | 1013.99 | -0.6 | -0.06 | 1015.29 | 1015.58 | 1009.83 | 200 |
| 1724255700 | 1014.59 | 0.31 | 0.03 | 1014.35 | 1015.18 | 1009.57 | 215 |
| 1724169300 | 1014.28 | 0.67 | 0.07 | 1014.75 | 1014.98 | 1009.16 | 149 |
| 1724082900 | 1013.61 | 2.41 | 0.24 | 1012.23 | 1013.74 | 1007.12 | 250 |
| 1723823700 | 1011.2 | 7.41 | 0.74 | 1003.55 | 1015.3 | 1003.55 | 17 |
| 1723650900 | 1003.79 | 0.74 | 0.07 | 1005.42 | 1005.42 | 1003.31 | 0 |
| 1723564500 | 1003.05 | 1.39 | 0.14 | 1003.04 | 1003.39 | 997.58 | 20 |
| 1723478100 | 1001.66 | 2.5 | 0.25 | 1003.58 | 1003.68 | 997.77 | 5 |
| 1723218900 | 999.16 | -5.47 | -0.54 | 1001.76 | 1007.38 | 997.97 | 50 |
| 1723132500 | 1004.63 | 2.6 | 0.26 | 1000.86 | 1005.17 | 998.33 | 42 |
| 1723046100 | 1002.03 | 6.66 | 0.67 | 997.42 | 1002.48 | 992.48 | 3 |
| 1722959700 | 995.37 | 0.02 | 0.00 | 996.79 | 997.14 | 990.43 | 30 |
| 1722873300 | 995.35 | -3.98 | -0.40 | 994.51 | 998.07 | 991.92 | 50 |
| 1722614100 | 999.33 | -8.82 | -0.87 | 1007.03 | 1007.03 | 999.2 | 70 |
| 1722527700 | 1008.15 | -1.95 | -0.19 | 1010.12 | 1010.5 | 1004.45 | 60 |
| 1722441300 | 1010.1 | 5.14 | 0.51 | 1006.28 | 1012.45 | 1005.89 | 420 |
| 1722354900 | 1004.96 | -2.21 | -0.22 | 1008.49 | 1009.42 | 1003.48 | 323 |
| 1722268500 | 1007.17 | -0.05 | -0.00 | 1009.12 | 1009.28 | 1002.35 | 463 |
| 1722009300 | 1007.22 | 7.88 | 0.79 | 1004.58 | 1007.42 | 1000.61 | 120 |
| 1721922900 | 999.34 | -6.31 | -0.63 | 1003.61 | 1004.21 | 998.42 | 0 |
| 1721836500 | 1005.65 | 1.86 | 0.19 | 1000.98 | 1005.94 | 1000.41 | 415 |
| 1721750100 | 1003.79 | -0.61 | -0.06 | 1005.47 | 1005.47 | 1000.37 | 111 |
| 1721663700 | 1004.4 | 6.23 | 0.62 | 1003.49 | 1005.48 | 1000.01 | 323 |
| 1721404500 | 998.17 | -3.69 | -0.37 | 1002.08 | 1002.21 | 998.1 | 0 |
| 1721318100 | 1001.86 | 2.79 | 0.28 | 1000.83 | 1004.16 | 1000.83 | 0 |
| 1721231700 | 999.07 | -5.41 | -0.54 | 1003.29 | 1003.8 | 997.93 | 115 |
| 1721145300 | 1004.48 | -0.89 | -0.09 | 1004.51 | 1005.64 | 1000.86 | 40 |
| 1721058900 | 1005.37 | 0.2 | 0.02 | 1004.91 | 1006.41 | 1000.37 | 336 |
| 1720799700 | 1005.17 | 0.83 | 0.08 | 1003.87 | 1005.21 | 998.05 | 35 |
| 1720713300 | 1004.34 | 5.6 | 0.56 | 1002.78 | 1004.62 | 1001.98 | 0 |
| 1720626900 | 998.74 | 1.78 | 0.18 | 997.04 | 1001.48 | 996.1 | 20 |
| 1720540500 | 996.96 | -2.34 | -0.23 | 999.35 | 1000.81 | 993.53 | 83 |
| 1720454100 | 999.3 | 0.69 | 0.07 | 1002.29 | 1004.05 | 999.3 | 0 |
| 1720194900 | 998.61 | -0.43 | -0.04 | 999.58 | 1000 | 997.92 | 0 |
| 1720108500 | 999.04 | 0.17 | 0.02 | 999.27 | 999.66 | 998.89 | 0 |
| 1720022100 | 998.87 | 2.93 | 0.29 | 996.37 | 998.89 | 991.07 | 70 |
| 1719935700 | 995.94 | 0.75 | 0.08 | 989.13 | 995.94 | 989.13 | 12 |
| 1719849300 | 995.19 | 0.89 | 0.09 | 995.59 | 999.93 | 988.96 | 85 |
| 1719590100 | 994.3 | -0.79 | -0.08 | 996.12 | 996.14 | 989.53 | 50 |
| 1719503700 | 995.09 | -0.43 | -0.04 | 995.78 | 996.37 | 995 | 0 |
| 1719417300 | 995.52 | -0.63 | -0.06 | 997.06 | 997.79 | 994.9 | 0 |
| 1719330900 | 996.15 | 1.27 | 0.13 | 994.15 | 999.95 | 994.09 | 20 |
| 1719244500 | 994.88 | 0.82 | 0.08 | 993.48 | 995.19 | 993.48 | 0 |
| 1718985300 | 994.06 | 0.12 | 0.01 | 993.42 | 995.04 | 989.25 | 15 |
| 1718898900 | 993.94 | 2.23 | 0.22 | 988.01 | 994.01 | 988.01 | 50 |
| 1718812500 | 991.71 | 4 | 0.40 | 988.74 | 992.28 | 988.51 | 0 |
| 1718726100 | 987.71 | -0.73 | -0.07 | 988.3 | 988.3 | 986.28 | 0 |
| 1718639700 | 988.44 | -0.62 | -0.06 | 984.89 | 991.99 | 983.26 | 122 |
| 1718380500 | 989.06 | -2.64 | -0.27 | 990.49 | 991.56 | 988.53 | 0 |
| 1718294100 | 991.7 | -4.32 | -0.43 | 995.36 | 995.4 | 988.52 | 105 |
| 1718207700 | 996.02 | 5.55 | 0.56 | 990.69 | 996.39 | 990.69 | 0 |
| 1718121300 | 990.47 | -1.13 | -0.11 | 992.08 | 996.29 | 990.11 | 3 |
| 1718034900 | 991.6 | -3.05 | -0.31 | 991.7 | 991.7 | 991.43 | 0 |
| 1717775700 | 994.65 | -1.01 | -0.10 | 995.16 | 1001.05 | 989.61 | 33 |
| 1717689300 | 995.66 | 0.61 | 0.06 | 995.28 | 995.66 | 995.09 | 0 |
| 1717602900 | 995.05 | 2.49 | 0.25 | 994.22 | 999.32 | 993.75 | 10 |
| 1717516500 | 992.56 | -0.62 | -0.06 | 992.58 | 993.47 | 991.63 | 0 |
| 1717430100 | 993.18 | 3.01 | 0.30 | 993.29 | 993.34 | 991.57 | 0 |
| 1717170900 | 990.17 | 0.78 | 0.08 | 990.75 | 990.88 | 989.49 | 0 |
| 1717084500 | 989.39 | 0.02 | 0.00 | 988.45 | 989.46 | 988.45 | 0 |
| 1716998100 | 989.37 | -3.06 | -0.31 | 991.51 | 994.92 | 987.2 | 15 |
| 1716911700 | 992.43 | 0.15 | 0.02 | 987.73 | 994.32 | 986.75 | 260 |
| 1716825300 | 992.28 | 2.49 | 0.25 | 989.87 | 992.44 | 989.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
