XS2750315264 20280229 522.386 (I09932)
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 |
|---|---|---|---|---|---|---|---|
| 1736873700 | 1003.4 | 0.15 | 0.01 | 1008.3 | 1008.3 | 999.96 | 30 |
| 1736787300 | 1003.25 | 2.51 | 0.25 | 1003.76 | 1004.29 | 997.53 | 10 |
| 1736528100 | 1000.74 | -3.95 | -0.39 | 999.62 | 1005.39 | 999.62 | 23 |
| 1736441700 | 1004.69 | 3.82 | 0.38 | 1005.93 | 1006.41 | 999.72 | 20 |
| 1736355300 | 1000.87 | -1.97 | -0.20 | 1003.09 | 1003.74 | 997 | 25 |
| 1736268900 | 1002.84 | 1.59 | 0.16 | 1001.82 | 1007.35 | 996.82 | 47 |
| 1736182500 | 1001.25 | -5.48 | -0.54 | 1000.1 | 1002.28 | 999.67 | 0 |
| 1735923300 | 1006.73 | -0.75 | -0.07 | 1005.83 | 1009.09 | 997.64 | 38 |
| 1735836900 | 1007.48 | 9.29 | 0.93 | 1002.04 | 1008.41 | 1000.91 | 25 |
| 1735577700 | 998.19 | -2.57 | -0.26 | 997.67 | 1000.79 | 995.76 | 15 |
| 1735318500 | 1000.76 | 1.7 | 0.17 | 1001.1 | 1001.34 | 1000.15 | 0 |
| 1734972900 | 999.06 | -0.09 | -0.01 | 1005.63 | 1005.63 | 994.26 | 26 |
| 1734713700 | 999.15 | -1.62 | -0.16 | 997.33 | 1003.1 | 993.9 | 16 |
| 1734627300 | 1000.77 | -5.55 | -0.55 | 1004.08 | 1004.5 | 996.64 | 18 |
| 1734540900 | 1006.32 | -5.18 | -0.51 | 1008.52 | 1009.92 | 1001.85 | 21 |
| 1734454500 | 1011.5 | -0.99 | -0.10 | 1009.2 | 1011.63 | 1007.1 | 0 |
| 1734368100 | 1012.49 | 0.59 | 0.06 | 1012.97 | 1012.97 | 1005.37 | 14 |
| 1734108900 | 1011.9 | -2.86 | -0.28 | 1017.28 | 1020.9 | 1010.77 | 20 |
| 1734022500 | 1014.76 | -6.5 | -0.64 | 1024.6099 | 1024.84 | 1014.24 | 63 |
| 1733936100 | 1021.26 | 0.2 | 0.02 | 1020.58 | 1021.5 | 1014.46 | 63 |
| 1733849700 | 1021.06 | -0.02 | -0.00 | 1020.25 | 1021.47 | 1014.67 | 57 |
| 1733763300 | 1021.08 | 10.56 | 1.05 | 1019.11 | 1021.89 | 1016.18 | 65 |
| 1733504100 | 1010.52 | -2.31 | -0.23 | 1015.52 | 1017.38 | 1009.58 | 138 |
| 1733417700 | 1012.83 | -4.08 | -0.40 | 1016.76 | 1017.99 | 1009.86 | 51 |
| 1733331300 | 1016.91 | 2.25 | 0.22 | 1010.69 | 1016.91 | 1008.74 | 86 |
| 1733244900 | 1014.66 | 0.12 | 0.01 | 1015.23 | 1018.6 | 1011.37 | 57 |
| 1733158500 | 1014.54 | 5.66 | 0.56 | 1009.91 | 1015.22 | 1009.53 | 70 |
| 1732899300 | 1008.88 | 4.04 | 0.40 | 1002.29 | 1008.98 | 1001.35 | 55 |
| 1732812900 | 1004.84 | 1.45 | 0.14 | 1004.53 | 1004.94 | 998.55 | 13 |
| 1732726500 | 1003.39 | -15.21 | -1.49 | 1005.99 | 1006.58 | 1000.2 | 18 |
| 1732640100 | 1018.6 | -1.95 | -0.19 | 1014.32 | 1019.45 | 1013.9 | 102 |
| 1732553700 | 1020.55 | 3.12 | 0.31 | 1022.96 | 1022.96 | 1015.35 | 33 |
| 1732294500 | 1017.43 | 4.17 | 0.41 | 1017.67 | 1017.91 | 1012.45 | 5 |
| 1732208100 | 1013.26 | -0.47 | -0.05 | 1013.7 | 1013.85 | 1009.43 | 129 |
| 1732121700 | 1013.73 | 0.96 | 0.09 | 1015.98 | 1017.23 | 1010.42 | 100 |
| 1732035300 | 1012.77 | 0.21 | 0.02 | 1013.86 | 1017.01 | 1009.36 | 49 |
| 1731948900 | 1012.56 | 0.06 | 0.01 | 1010.84 | 1016.46 | 1007.23 | 109 |
| 1731689700 | 1012.5 | 2.36 | 0.23 | 1008.56 | 1013.88 | 1006.76 | 65 |
| 1731603300 | 1010.14 | 2.45 | 0.24 | 1003.09 | 1010.9 | 1003.06 | 28 |
| 1731516900 | 1007.69 | -1.74 | -0.17 | 1010.04 | 1011.87 | 1003.82 | 73 |
| 1731430500 | 1009.43 | -8.68 | -0.85 | 1016.71 | 1016.71 | 1008.73 | 1 |
| 1731344100 | 1018.11 | -0.71 | -0.07 | 1018.38 | 1022.58 | 1014.51 | 135 |
| 1731084900 | 1018.82 | -6.11 | -0.60 | 1025.77 | 1025.77 | 1014.76 | 120 |
| 1730998500 | 1024.93 | 5.43 | 0.53 | 1022.8 | 1025.09 | 1021.38 | 102 |
| 1730912100 | 1019.5 | 2.58 | 0.25 | 1018.01 | 1026.23 | 1015.09 | 203 |
| 1730825700 | 1016.92 | 1.87 | 0.18 | 1017.16 | 1019 | 1013.92 | 172 |
| 1730739300 | 1015.05 | 0.19 | 0.02 | 1017.12 | 1017.12 | 1013.38 | 246 |
| 1730480100 | 1014.86 | 1.22 | 0.12 | 1018.48 | 1018.48 | 1014.07 | 0 |
| 1730393700 | 1013.64 | -4.92 | -0.48 | 1018.33 | 1018.49 | 1012.57 | 85 |
| 1730307300 | 1018.56 | -5.96 | -0.58 | 1023.18 | 1024.6099 | 1017.7 | 158 |
| 1730220900 | 1024.52 | 1.6 | 0.16 | 1020.81 | 1026.8 | 1020.81 | 54 |
| 1730134500 | 1022.92 | 0.46 | 0.04 | 1023.56 | 1024.99 | 1021.06 | 75 |
| 1729871700 | 1022.46 | 0.33 | 0.03 | 1022.24 | 1022.81 | 1017.1 | 30 |
| 1729785300 | 1022.13 | 6 | 0.59 | 1021.24 | 1024.49 | 1020.76 | 70 |
| 1729698900 | 1016.13 | -8.24 | -0.80 | 1018.15 | 1019.55 | 1016.13 | 99 |
| 1729612500 | 1024.3699 | 2.46 | 0.24 | 1018.96 | 1025.14 | 1017.09 | 153 |
| 1729526100 | 1021.91 | -2.01 | -0.20 | 1022.7 | 1027.34 | 1017.84 | 182 |
| 1729266900 | 1023.92 | 6.24 | 0.61 | 1023.57 | 1024.4 | 1021.1 | 99 |
| 1729180500 | 1017.68 | -3 | -0.29 | 1020.07 | 1020.29 | 1014.7 | 137 |
| 1729094100 | 1020.68 | 1.66 | 0.16 | 1019.87 | 1022 | 1017.49 | 139 |
| 1729007700 | 1019.02 | -3.83 | -0.37 | 1017.01 | 1021.55 | 1015.5 | 102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
