XS2783654846 20270430 37989.63 (I09976)
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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 991.16 | -3.46 | -0.35 | 992.99 | 992.99 | 987 | 13 |
| 1721318100 | 994.62 | -0.07 | -0.01 | 993.74 | 999.95 | 988.43 | 22 |
| 1721231700 | 994.69 | -3.33 | -0.33 | 998.5 | 1000.25 | 988.86 | 20 |
| 1721145300 | 998.02 | 0.8 | 0.08 | 999.02 | 999.9 | 993.65 | 22 |
| 1721058900 | 997.22 | -0.6 | -0.06 | 998.89 | 1002 | 992.92 | 60 |
| 1720799700 | 997.82 | -2.29 | -0.23 | 993.25 | 1004 | 990.74 | 21 |
| 1720713300 | 1000.11 | -0.69 | -0.07 | 1000.38 | 1000.72 | 995.23 | 13 |
| 1720626900 | 1000.8 | 2.97 | 0.30 | 997.99 | 1000.8 | 994.71 | 27 |
| 1720540500 | 997.83 | 3.08 | 0.31 | 998.12 | 998.14 | 991.89 | 15 |
| 1720454100 | 994.75 | 2.6 | 0.26 | 989.32 | 995.36 | 988.8 | 31 |
| 1720194900 | 992.15 | 1.16 | 0.12 | 991.4 | 994.88 | 987.55 | 39 |
| 1720108500 | 990.99 | 3 | 0.30 | 990.96 | 994 | 987.61 | 20 |
| 1720022100 | 987.99 | 6.85 | 0.70 | 984.18 | 989.9 | 983.07 | 34 |
| 1719935700 | 981.14 | 3.11 | 0.32 | 981.18 | 981.91 | 979.52 | 28 |
| 1719849300 | 978.03 | -2.23 | -0.23 | 989 | 989 | 976.35 | 41 |
| 1719590100 | 980.26 | 2.06 | 0.21 | 978.8 | 984.97 | 978.57 | 47 |
| 1719503700 | 978.2 | 0.97 | 0.10 | 977.03 | 978.85 | 976.58 | 13 |
| 1719417300 | 977.23 | 2.02 | 0.21 | 978.14 | 978.26 | 976.36 | 117 |
| 1719330900 | 975.21 | 2.03 | 0.21 | 974.83 | 975.21 | 974.15 | 4 |
| 1719244500 | 973.18 | 2.71 | 0.28 | 972.22 | 973.6 | 971.95 | 24 |
| 1718985300 | 970.47 | 0.72 | 0.07 | 969.88 | 971.09 | 969.39 | 0 |
| 1718898900 | 969.75 | 1.38 | 0.14 | 970.39 | 970.81 | 969.62 | 6 |
| 1718812500 | 968.37 | -0.38 | -0.04 | 968.76 | 969.18 | 967.95 | 37 |
| 1718726100 | 968.75 | 3.09 | 0.32 | 967.05 | 968.81 | 966.38 | 26 |
| 1718639700 | 965.66 | -3.23 | -0.33 | 966.89 | 977.43 | 965.23 | 1 |
| 1718380500 | 968.89 | 1.32 | 0.14 | 969.26 | 970.62 | 968.03 | 5 |
| 1718294100 | 967.57 | -3.8 | -0.39 | 969.59 | 970.42 | 967.31 | 0 |
| 1718207700 | 971.37 | 3.97 | 0.41 | 967.38 | 972.4 | 967.38 | 0 |
| 1718121300 | 967.4 | -1.03 | -0.11 | 968.91 | 969.09 | 967.02 | 0 |
| 1718034900 | 968.43 | 1.68 | 0.17 | 966.67 | 968.43 | 966.36 | 0 |
| 1717775700 | 966.75 | -1.38 | -0.14 | 979.48 | 979.48 | 966 | 13 |
| 1717689300 | 968.13 | -0.85 | -0.09 | 969.19 | 979.99 | 967.78 | 10 |
| 1717602900 | 968.98 | 2.79 | 0.29 | 966.89 | 969.4 | 966.28 | 10 |
| 1717516500 | 966.19 | -0.6 | -0.06 | 966.97 | 967.87 | 965.6 | 45 |
| 1717430100 | 966.79 | 3.01 | 0.31 | 967.85 | 984.67 | 966.21 | 22 |
| 1717170900 | 963.78 | 1.76 | 0.18 | 964.14 | 965.91 | 962.88 | 22 |
| 1717084500 | 962.02 | 0.15 | 0.02 | 960.29 | 984.28 | 960.18 | 10 |
| 1716998100 | 961.87 | -5.43 | -0.56 | 964.85 | 987.99 | 961.67 | 10 |
| 1716911700 | 967.3 | -0.06 | -0.01 | 967.01 | 967.92 | 966.47 | 0 |
| 1716825300 | 967.36 | 2.05 | 0.21 | 965.92 | 981.96 | 965.48 | 28 |
| 1716566100 | 965.31 | 0.62 | 0.06 | 963.2 | 990 | 963.14 | 76 |
| 1716479700 | 964.69 | -0.94 | -0.10 | 1033.21 | 1033.21 | 963.95 | 11 |
| 1716393300 | 965.63 | -1.64 | -0.17 | 965.48 | 965.85 | 963.85 | 0 |
| 1716306900 | 967.27 | -1.19 | -0.12 | 966.82 | 999.96 | 966.62 | 40 |
| 1716220500 | 968.46 | 3.7 | 0.38 | 967.4 | 990 | 967.24 | 16 |
| 1715961300 | 964.76 | -2.04 | -0.21 | 966.82 | 991.14 | 964.53 | 10 |
| 1715874900 | 966.8 | 1.09 | 0.11 | 968.26 | 994 | 966.69 | 40 |
| 1715788500 | 965.71 | 3.51 | 0.36 | 962.37 | 965.95 | 962.1 | 0 |
| 1715702100 | 962.2 | 0.53 | 0.06 | 962.29 | 963.67 | 962.2 | 0 |
| 1715615700 | 961.67 | 0.18 | 0.02 | 960.76 | 1032.42 | 960.49 | 82 |
| 1715356500 | 961.49 | -0.72 | -0.07 | 962.39 | 1000 | 960.7 | 107 |
| 1715270100 | 962.21 | -0.54 | -0.06 | 961.44 | 1034 | 960.14 | 10 |
| 1715183700 | 962.75 | -3.05 | -0.32 | 962.94 | 963.07 | 961.78 | 0 |
| 1715097300 | 965.8 | 0.51 | 0.05 | 965.84 | 966.61 | 965.03 | 0 |
| 1715010900 | 965.29 | 4.18 | 0.43 | 964.23 | 1019.99 | 964.12 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
