XS2783657781 20280428 14.884 (I09973)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735318500 | 868.91 | 8.45 | 0.98 | 935 | 935 | 864.61 | 37 |
| 1734972900 | 860.46 | 3.7 | 0.43 | 857.59 | 860.93 | 855.17 | 0 |
| 1734713700 | 856.76 | 3.23 | 0.38 | 842.86 | 925.01 | 842.54 | 35 |
| 1734627300 | 853.53 | -5.79 | -0.67 | 852.51 | 929.9 | 851.58 | 12 |
| 1734540900 | 859.32 | 5.17 | 0.61 | 853.99 | 925 | 852.21 | 35 |
| 1734454500 | 854.15 | -13.49 | -1.55 | 857.8 | 931.14 | 853.87 | 40 |
| 1734368100 | 867.64 | -3.23 | -0.37 | 869.88 | 942.88 | 864.66 | 28 |
| 1734108900 | 870.87 | -1.81 | -0.21 | 875.62 | 946.01 | 868.17 | 9 |
| 1734022500 | 872.68 | 0.76 | 0.09 | 881.93 | 947.52 | 872.09 | 90 |
| 1733936100 | 871.92 | -4.84 | -0.55 | 873.88 | 948.79 | 869.38 | 8 |
| 1733849700 | 876.76 | 3.51 | 0.40 | 871.04 | 945 | 867.96 | 19 |
| 1733763300 | 873.25 | 6.93 | 0.80 | 865.06 | 938.99 | 865.06 | 19 |
| 1733504100 | 866.32 | -1.59 | -0.18 | 872.94 | 876.83 | 862.39 | 0 |
| 1733417700 | 867.91 | -7.89 | -0.90 | 938.98 | 938.98 | 866.74 | 32 |
| 1733331300 | 875.8 | -0.54 | -0.06 | 882.83 | 939.99 | 873.25 | 27 |
| 1733244900 | 876.34 | -2.95 | -0.34 | 888.12 | 946 | 874.68 | 50 |
| 1733158500 | 879.29 | -7.3 | -0.82 | 887.81 | 889.02 | 879.29 | 0 |
| 1732899300 | 886.59 | 4.91 | 0.56 | 880.11 | 886.85 | 880.11 | 0 |
| 1732812900 | 881.68 | 1.25 | 0.14 | 880.81 | 931.77 | 879.86 | 5 |
| 1732726500 | 880.43 | -6.27 | -0.71 | 882.67 | 922.03 | 877.69 | 12 |
| 1732640100 | 886.7 | -4.19 | -0.47 | 900.1 | 955 | 883.69 | 20 |
| 1732553700 | 890.89 | 4.1 | 0.46 | 888.29 | 894.11 | 887.79 | 0 |
| 1732294500 | 886.79 | -0.71 | -0.08 | 890.59 | 949 | 882.51 | 9 |
| 1732208100 | 887.5 | 3.06 | 0.35 | 889.06 | 891.42 | 886.24 | 0 |
| 1732121700 | 884.44 | 3.25 | 0.37 | 928.45 | 931.12 | 882.14 | 12 |
| 1732035300 | 881.19 | -7.51 | -0.85 | 888.01 | 950 | 879.52 | 14 |
| 1731948900 | 888.7 | 9.53 | 1.08 | 878.21 | 949.5 | 878.21 | 30 |
| 1731689700 | 879.17 | 6.98 | 0.80 | 870.87 | 949.06 | 870.87 | 41 |
| 1731603300 | 872.19 | 8.5 | 0.98 | 870.53 | 939.97 | 867.2 | 41 |
| 1731516900 | 863.69 | 2.56 | 0.30 | 864.53 | 937.89 | 853.26 | 76 |
| 1731430500 | 861.13 | -7.41 | -0.85 | 879.9 | 922 | 860.57 | 65 |
| 1731344100 | 868.54 | 2.81 | 0.32 | 870.47 | 934.99 | 867.71 | 67 |
| 1731084900 | 865.73 | -18.74 | -2.12 | 879.32 | 934.99 | 864.58 | 38 |
| 1730998500 | 884.47 | 4.86 | 0.55 | 910 | 923 | 884.47 | 34 |
| 1730912100 | 879.61 | -8.86 | -1.00 | 881.9 | 949.99 | 873.1 | 142 |
| 1730825700 | 888.47 | 10.45 | 1.19 | 877.65 | 940.99 | 877.65 | 42 |
| 1730739300 | 878.02 | 7.41 | 0.85 | 871.46 | 924.15 | 871.46 | 75 |
| 1730480100 | 870.61 | 9.93 | 1.15 | 860.63 | 900.01 | 860.63 | 10 |
| 1730393700 | 860.68 | -13.73 | -1.57 | 887 | 939.85 | 860.68 | 19 |
| 1730307300 | 874.41 | 0.96 | 0.11 | 872.59 | 945 | 871.5 | 6 |
| 1730220900 | 873.45 | -8.58 | -0.97 | 883.81 | 958.9 | 872.84 | 65 |
| 1730134500 | 882.03 | -20.48 | -2.27 | 882.57 | 958.1 | 877.77 | 89 |
| 1729871700 | 902.51 | -9.88 | -1.08 | 914.01 | 974.57 | 898.74 | 54 |
| 1729785300 | 912.39 | 2.41 | 0.26 | 910.78 | 919 | 910.78 | 8 |
| 1729698900 | 909.98 | -2.99 | -0.33 | 906.13 | 918.36 | 906.13 | 112 |
| 1729612500 | 912.97 | 7.65 | 0.85 | 901.01 | 915.72 | 901.01 | 132 |
| 1729526100 | 905.32 | 5.45 | 0.61 | 903.48 | 911.77 | 901.59 | 85 |
| 1729266900 | 899.87 | 1.36 | 0.15 | 896.48 | 905.78 | 896.48 | 71 |
| 1729180500 | 898.51 | 0.47 | 0.05 | 892.14 | 900.24 | 891 | 84 |
| 1729094100 | 898.04 | 5.21 | 0.58 | 897.56 | 901.96 | 886.29 | 113 |
| 1729007700 | 892.83 | -13.31 | -1.47 | 892.11 | 896.3 | 886.08 | 78 |
| 1728921300 | 906.14 | -2.15 | -0.24 | 905.23 | 910.91 | 904.82 | 81 |
| 1728662100 | 908.29 | 0.12 | 0.01 | 904.81 | 913.46 | 900.35 | 45 |
| 1728575700 | 908.17 | -0.15 | -0.02 | 901.91 | 914.31 | 899.71 | 23 |
| 1728489300 | 908.32 | 1.51 | 0.17 | 904.41 | 909.06 | 901 | 91 |
| 1728402900 | 906.81 | -16.96 | -1.84 | 913.26 | 921.78 | 906.13 | 155 |
| 1728316500 | 923.77 | 3.82 | 0.42 | 916.06 | 928.81 | 916.06 | 42 |
| 1728057300 | 919.95 | 9.78 | 1.07 | 916.02 | 923.86 | 911.42 | 162 |
| 1727970900 | 910.17 | 3.59 | 0.40 | 900.38 | 910.17 | 900.38 | 153 |
| 1727884500 | 906.58 | 5.28 | 0.59 | 910.13 | 918.81 | 904.4 | 87 |
| 1727798100 | 901.3 | 8.83 | 0.99 | 888.96 | 902.71 | 882.02 | 32 |
| 1727711700 | 892.47 | 4.17 | 0.47 | 893.47 | 896.58 | 885 | 113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
