XS2750314887 20300228 1941.09 (I09931)
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 |
|---|---|---|---|---|---|---|---|
| 1727366100 | 1013.2 | 9.66 | 0.96 | 1010.64 | 1016.59 | 1006.96 | 129 |
| 1727279700 | 1003.54 | -0.69 | -0.07 | 1002.08 | 1008.57 | 999.78 | 171 |
| 1727193300 | 1004.23 | 3.18 | 0.32 | 1008.03 | 1008.8 | 1001.4 | 35 |
| 1727106900 | 1001.05 | 0.57 | 0.06 | 1000.95 | 1004.59 | 998.79 | 20 |
| 1726847700 | 1000.48 | -4.92 | -0.49 | 1004.18 | 1004.18 | 996.19 | 21 |
| 1726761300 | 1005.4 | 13.12 | 1.32 | 999.72 | 1005.4 | 994.46 | 30 |
| 1726674900 | 992.28 | -2.56 | -0.26 | 999.72 | 999.72 | 992.23 | 0 |
| 1726588500 | 994.84 | -2.75 | -0.28 | 1000.33 | 1001.93 | 994.51 | 44 |
| 1726502100 | 997.59 | 0.66 | 0.07 | 996.68 | 997.93 | 992 | 5 |
| 1726242900 | 996.93 | 2.51 | 0.25 | 995.52 | 997.49 | 990.19 | 112 |
| 1726156500 | 994.42 | 1.77 | 0.18 | 998.31 | 1001.06 | 991.16 | 65 |
| 1726070100 | 992.65 | 1.75 | 0.18 | 992.14 | 993.62 | 987.6 | 30 |
| 1725983700 | 990.9 | 0.74 | 0.07 | 991.33 | 991.5 | 989.1 | 0 |
| 1725897300 | 990.16 | 4.52 | 0.46 | 987.92 | 990.16 | 980.26 | 41 |
| 1725638100 | 985.64 | -4.18 | -0.42 | 988.85 | 991.85 | 983.59 | 65 |
| 1725551700 | 989.82 | -2.31 | -0.23 | 991.56 | 992.4 | 985.29 | 10 |
| 1725465300 | 992.13 | -3.25 | -0.33 | 991.39 | 997.71 | 986.07 | 47 |
| 1725378900 | 995.38 | -1.52 | -0.15 | 997.72 | 998.03 | 990.6 | 141 |
| 1725292500 | 996.9 | 1.03 | 0.10 | 992.27 | 998.09 | 990.08 | 90 |
| 1725033300 | 995.87 | 2.2 | 0.22 | 998.01 | 1005 | 993.11 | 35 |
| 1724946900 | 993.67 | 2.34 | 0.24 | 993.87 | 994.13 | 988.74 | 5 |
| 1724860500 | 991.33 | 0.4 | 0.04 | 993.66 | 994.16 | 988.42 | 27 |
| 1724774100 | 990.93 | -0.65 | -0.07 | 988.23 | 993.61 | 988.23 | 10 |
| 1724687700 | 991.58 | -2.62 | -0.26 | 995.63 | 995.63 | 988.6 | 13 |
| 1724428500 | 994.2 | 5.38 | 0.54 | 992.87 | 994.48 | 987.1 | 15 |
| 1724342100 | 988.82 | -2.2 | -0.22 | 994.69 | 995.29 | 988.79 | 65 |
| 1724255700 | 991.02 | 0.72 | 0.07 | 993.97 | 994 | 986.35 | 30 |
| 1724169300 | 990.3 | 2.21 | 0.22 | 991.63 | 991.83 | 986.07 | 5 |
| 1724082900 | 988.09 | 4.66 | 0.47 | 988.7 | 989.67 | 983.96 | 41 |
| 1723823700 | 983.43 | 7.35 | 0.75 | 984.62 | 986.71 | 983.43 | 1 |
| 1723650900 | 976.08 | 1.35 | 0.14 | 979.47 | 983.95 | 975.54 | 6 |
| 1723564500 | 974.73 | 1.32 | 0.14 | 974.75 | 975.08 | 968.77 | 5 |
| 1723478100 | 973.41 | -0.58 | -0.06 | 976.64 | 976.64 | 970.3 | 30 |
| 1723218900 | 973.99 | 5.9 | 0.61 | 972.94 | 974 | 969.51 | 2 |
| 1723132500 | 968.09 | -0.45 | -0.05 | 968.32 | 969.85 | 965.49 | 12 |
| 1723046100 | 968.54 | 6.57 | 0.68 | 966.77 | 969.25 | 962.29 | 2 |
| 1722959700 | 961.97 | -0.65 | -0.07 | 963.32 | 964.81 | 958.94 | 23 |
| 1722873300 | 962.62 | -11.08 | -1.14 | 966.7 | 969 | 960.7 | 17 |
| 1722614100 | 973.7 | -10.4 | -1.06 | 983.1 | 983.1 | 973.6 | 0 |
| 1722527700 | 984.1 | -2.78 | -0.28 | 986.3 | 986.77 | 982.42 | 30 |
| 1722441300 | 986.88 | 3.69 | 0.38 | 986 | 988.33 | 983.79 | 26 |
| 1722354900 | 983.19 | -1.55 | -0.16 | 984.24 | 984.63 | 979.21 | 7 |
| 1722268500 | 984.74 | 4.68 | 0.48 | 985.79 | 988.85 | 981.66 | 16 |
| 1722009300 | 980.06 | 0.23 | 0.02 | 981.41 | 982.99 | 979.11 | 5 |
| 1721922900 | 979.83 | -0.95 | -0.10 | 979.54 | 980.65 | 979.26 | 0 |
| 1721836500 | 980.78 | -2.01 | -0.20 | 982.45 | 982.69 | 978.53 | 3 |
| 1721750100 | 982.79 | 1.95 | 0.20 | 981.54 | 983.82 | 977.98 | 40 |
| 1721663700 | 980.84 | 1.99 | 0.20 | 978.91 | 981.77 | 978.22 | 18 |
| 1721404500 | 978.85 | -4.37 | -0.44 | 983.16 | 983.16 | 976.73 | 6 |
| 1721318100 | 983.22 | 0.55 | 0.06 | 983 | 986.9 | 982.3 | 5 |
| 1721231700 | 982.67 | -1.7 | -0.17 | 984.19 | 985.04 | 982.53 | 0 |
| 1721145300 | 984.37 | -3.23 | -0.33 | 982.25 | 985.27 | 981.72 | 40 |
| 1721058900 | 987.6 | 0.36 | 0.04 | 989.9 | 993.91 | 984.93 | 51 |
| 1720799700 | 987.24 | 0.49 | 0.05 | 988.55 | 989.37 | 981.06 | 22 |
| 1720713300 | 986.75 | 2.55 | 0.26 | 986.06 | 987.06 | 982.29 | 10 |
| 1720626900 | 984.2 | 1.99 | 0.20 | 982.6 | 984.96 | 978.63 | 16 |
| 1720540500 | 982.21 | -4.78 | -0.48 | 986.23 | 986.23 | 978.22 | 32 |
| 1720454100 | 986.99 | 0.95 | 0.10 | 987.36 | 988.41 | 982.08 | 35 |
| 1720194900 | 986.04 | 1.74 | 0.18 | 985.12 | 986.41 | 981.42 | 25 |
| 1720108500 | 984.3 | 3.56 | 0.36 | 981.31 | 986.05 | 979.05 | 20 |
| 1720022100 | 980.74 | 5.71 | 0.59 | 977.45 | 980.74 | 971.91 | 6 |
| 1719935700 | 975.03 | -0.11 | -0.01 | 975.75 | 975.84 | 968.45 | 38 |
| 1719849300 | 975.14 | -1.82 | -0.19 | 979.54 | 980 | 969.85 | 15 |
| 1719590100 | 976.96 | 0.16 | 0.02 | 983 | 983 | 971.71 | 13 |
| 1719503700 | 976.8 | -0.35 | -0.04 | 975.57 | 977.52 | 975.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
