XS2767496412 20280328 34.669 (I09957)
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 |
|---|---|---|---|---|---|---|---|
| 1718812500 | 969.73 | 2.68 | 0.28 | 968.12 | 973.27 | 963.14 | 372 |
| 1718726100 | 967.05 | 6.35 | 0.66 | 965.4 | 972.19 | 963.9 | 166 |
| 1718639700 | 960.7 | 4.29 | 0.45 | 956 | 963.26 | 951.64 | 298 |
| 1718380500 | 956.41 | -16.57 | -1.70 | 973.35 | 973.35 | 950 | 624 |
| 1718294100 | 972.98 | -8.89 | -0.91 | 983.9 | 986.03 | 972.6 | 275 |
| 1718207700 | 981.87 | 3.39 | 0.35 | 979.99 | 988 | 973.01 | 292 |
| 1718121300 | 978.48 | -9.21 | -0.93 | 989.96 | 989.96 | 974.72 | 362 |
| 1718034900 | 987.69 | -4.61 | -0.46 | 991.43 | 992.38 | 980.11 | 411 |
| 1717775700 | 992.3 | -0.35 | -0.04 | 990 | 994.76 | 983.92 | 237 |
| 1717689300 | 992.65 | 4.08 | 0.41 | 987.18 | 994.9 | 985 | 395 |
| 1717602900 | 988.57 | 2.79 | 0.28 | 983.78 | 993.31 | 978 | 559 |
| 1717516500 | 985.78 | -2.06 | -0.21 | 984.65 | 1009.99 | 974.57 | 221 |
| 1717430100 | 987.84 | 5.85 | 0.60 | 986.05 | 1017.79 | 985.76 | 113 |
| 1717170900 | 981.99 | -0.03 | -0.00 | 984.19 | 999 | 980.08 | 108 |
| 1717084500 | 982.02 | 4.05 | 0.41 | 980.28 | 1003.99 | 980.19 | 54 |
| 1716998100 | 977.97 | -5.27 | -0.54 | 985.03 | 1019.95 | 977.63 | 40 |
| 1716911700 | 983.24 | 1.23 | 0.13 | 982.6 | 1007.74 | 981.3 | 44 |
| 1716825300 | 982.01 | 1.93 | 0.20 | 979.83 | 1008.87 | 979.4 | 6 |
| 1716566100 | 980.08 | 1.11 | 0.11 | 975.4 | 1014.97 | 975.24 | 48 |
| 1716479700 | 978.97 | 0.56 | 0.06 | 981.41 | 1014.86 | 978.22 | 204 |
| 1716393300 | 978.41 | -4.8 | -0.49 | 984.14 | 1054.5 | 977.73 | 27 |
| 1716306900 | 983.21 | 6.08 | 0.62 | 977.78 | 1014.99 | 976.53 | 42 |
| 1716220500 | 977.13 | -0.35 | -0.04 | 978.8 | 1030 | 975.59 | 64 |
| 1715961300 | 977.48 | -1.99 | -0.20 | 979.89 | 1018.75 | 977.44 | 90 |
| 1715874900 | 979.47 | 0.05 | 0.01 | 979.38 | 1010.26 | 978.8 | 76 |
| 1715788500 | 979.42 | 2.54 | 0.26 | 978.97 | 1018.9 | 976.2 | 16 |
| 1715702100 | 976.88 | 3.28 | 0.34 | 972.65 | 1018.66 | 972.65 | 6 |
| 1715615700 | 973.6 | -0.35 | -0.04 | 973.45 | 1047.66 | 972.68 | 131 |
| 1715356500 | 973.95 | 1.16 | 0.12 | 974.64 | 1020 | 973.04 | 59 |
| 1715270100 | 972.79 | -1.13 | -0.12 | 975.1 | 1019.98 | 968.3 | 88 |
| 1715183700 | 973.92 | 2.27 | 0.23 | 975.22 | 1016.99 | 968.71 | 49 |
| 1715097300 | 971.65 | 12.26 | 1.28 | 1000 | 1018 | 966.77 | 77 |
| 1715010900 | 959.39 | 7.11 | 0.75 | 953.76 | 1019.9 | 953.48 | 186 |
| 1714751700 | 952.28 | -4.19 | -0.44 | 956.59 | 1006 | 949.13 | 18 |
| 1714665300 | 956.47 | 3.48 | 0.37 | 956.75 | 1025 | 954.8 | 51 |
| 1714492500 | 952.99 | -5.07 | -0.53 | 958.68 | 1005 | 952.09 | 30 |
| 1714406100 | 958.06 | -3.26 | -0.34 | 963.76 | 1015 | 956.06 | 51 |
| 1714146900 | 961.32 | 3.7 | 0.39 | 958.31 | 1014 | 958.01 | 10 |
| 1714060500 | 957.62 | -1.46 | -0.15 | 960.97 | 961.12 | 954.69 | 0 |
| 1713974100 | 959.08 | -2.61 | -0.27 | 963.7 | 1010 | 956.99 | 199 |
| 1713887700 | 961.69 | 9.29 | 0.98 | 956.07 | 1020 | 955.99 | 98 |
| 1713801300 | 952.4 | 7.06 | 0.75 | 951.21 | 1020 | 945.52 | 23 |
| 1713542100 | 945.34 | 3.4 | 0.36 | 942.38 | 1018.18 | 941.39 | 48 |
| 1713455700 | 941.94 | 7.05 | 0.75 | 942.28 | 942.58 | 941.23 | 0 |
| 1713369300 | 934.89 | -65.54 | -6.55 | 928.21 | 1005 | 927.04 | 14 |
| 1713282900 | 1000.43 | -4.07 | -0.41 | 929.52 | 1001.68 | 924.86 | 41 |
| 1713196500 | 1004.5 | -6.47 | -0.64 | 939.46 | 1015.36 | 939.46 | 25 |
| 1712937300 | 1010.97 | 77.02 | 8.25 | 1009 | 1010.97 | 938.05 | 28 |
| 1712850900 | 933.95 | -86.77 | -8.50 | 946.15 | 1020 | 929.52 | 144 |
| 1712764500 | 1020.72 | 78.18 | 8.29 | 1004.01 | 1020.72 | 941.67 | 130 |
| 1712678100 | 942.54 | -9.6 | -1.01 | 1020 | 1025 | 942.54 | 127 |
| 1712591700 | 952.14 | 6.4 | 0.68 | 1010 | 1020 | 948.99 | 73 |
| 1712332500 | 945.74 | -85.13 | -8.26 | 1023.9 | 1023.9 | 942.08 | 152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
