XS2792224664 20280428 142.2425 (I09994)
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 |
|---|---|---|---|---|---|---|---|
| 1741625700 | 1049.74 | -4.77 | -0.45 | 1055.38 | 1055.38 | 1048.22 | 903 |
| 1741366500 | 1054.51 | 1.63 | 0.15 | 1053.22 | 1055.05 | 1052.51 | 295 |
| 1741280100 | 1052.88 | 1.67 | 0.16 | 1056.3699 | 1057.65 | 1050.89 | 518 |
| 1741193700 | 1051.21 | 2.23 | 0.21 | 1054.29 | 1057.2 | 1050.6 | 502 |
| 1741107300 | 1048.98 | -8.06 | -0.76 | 1056.03 | 1056.03 | 1047.41 | 331 |
| 1741020900 | 1057.04 | 3.26 | 0.31 | 1055.83 | 1057.15 | 1053.76 | 385 |
| 1740761700 | 1053.78 | -1.74 | -0.16 | 1056.56 | 1056.96 | 1050.43 | 90 |
| 1740675300 | 1055.52 | 0.83 | 0.08 | 1056.25 | 1056.64 | 1054.33 | 347 |
| 1740588900 | 1054.69 | 0.25 | 0.02 | 1054.89 | 1054.89 | 1052.4 | 165 |
| 1740502500 | 1054.44 | 4.68 | 0.45 | 1051.49 | 1055.17 | 1049.52 | 125 |
| 1740416100 | 1049.76 | 1.85 | 0.18 | 1049.19 | 1050.1199 | 1046.55 | 288 |
| 1740156900 | 1047.91 | 2.21 | 0.21 | 1046.76 | 1047.91 | 1044.45 | 346 |
| 1740070500 | 1045.7 | 1.48 | 0.14 | 1045.82 | 1046.23 | 1043.56 | 507 |
| 1739984100 | 1044.22 | -7.91 | -0.75 | 1048.17 | 1053.58 | 1044.22 | 324 |
| 1739897700 | 1052.13 | 3.68 | 0.35 | 1050.35 | 1053.73 | 1045.91 | 400 |
| 1739811300 | 1048.45 | -0.38 | -0.04 | 1050.81 | 1052.63 | 1047.94 | 206 |
| 1739552100 | 1048.83 | 1.3 | 0.12 | 1049.56 | 1050.02 | 1046.43 | 360 |
| 1739465700 | 1047.53 | -1.32 | -0.13 | 1049.24 | 1049.24 | 1044.66 | 459 |
| 1739379300 | 1048.85 | 1 | 0.10 | 1053.78 | 1053.97 | 1045.48 | 705 |
| 1739292900 | 1047.85 | -0.83 | -0.08 | 1049.24 | 1049.84 | 1045.04 | 510 |
| 1739206500 | 1048.68 | 1.16 | 0.11 | 1049.03 | 1049.19 | 1044.98 | 600 |
| 1738947300 | 1047.52 | -0.39 | -0.04 | 1052.3699 | 1052.3699 | 1045.66 | 53 |
| 1738860900 | 1047.91 | 10.03 | 0.97 | 1041.52 | 1050.09 | 1039.73 | 325 |
| 1738774500 | 1037.88 | -0.06 | -0.01 | 1044.75 | 1044.75 | 1037.01 | 504 |
| 1738688100 | 1037.94 | 5.05 | 0.49 | 1034.42 | 1039.25 | 1033.19 | 165 |
| 1738601700 | 1032.89 | -1.62 | -0.16 | 1034.98 | 1037.16 | 1028.67 | 570 |
| 1738342500 | 1034.51 | 0.75 | 0.07 | 1036.04 | 1036.04 | 1033.1 | 182 |
| 1738256100 | 1033.76 | 1.23 | 0.12 | 1034.27 | 1034.27 | 1031.76 | 200 |
| 1738169700 | 1032.53 | 2.37 | 0.23 | 1029.35 | 1032.67 | 1029.35 | 230 |
| 1738083300 | 1030.16 | 0.53 | 0.05 | 1030.54 | 1030.91 | 1026.88 | 178 |
| 1737996900 | 1029.63 | 1.42 | 0.14 | 1028.8 | 1033.08 | 1026.95 | 401 |
| 1737737700 | 1028.21 | -1.96 | -0.19 | 1028.96 | 1029 | 1025.8699 | 185 |
| 1737651300 | 1030.17 | 5.57 | 0.54 | 1026.18 | 1034.08 | 1023.61 | 177 |
| 1737564900 | 1024.6 | 0 | 0.00 | 1024.6 | 1024.6 | 1024.6 | 0 |
| 1737478500 | 1024.6 | -2.88 | -0.28 | 1026 | 1026 | 1024.31 | 191 |
| 1737392100 | 1027.48 | 5.3 | 0.52 | 1024.48 | 1031.99 | 1022.11 | 204 |
| 1737132900 | 1022.18 | 0.7 | 0.07 | 1022.17 | 1024.94 | 1019.85 | 460 |
| 1737046500 | 1021.48 | -0.09 | -0.01 | 1023.83 | 1025.54 | 1020.85 | 140 |
| 1736960100 | 1021.57 | 0.88 | 0.09 | 1019.51 | 1021.57 | 1016.85 | 1205 |
| 1736873700 | 1020.69 | 4.23 | 0.42 | 1018.4 | 1022.61 | 1015.37 | 912 |
| 1736787300 | 1016.46 | 4.88 | 0.48 | 1014.64 | 1016.52 | 1009.04 | 430 |
| 1736528100 | 1011.58 | -6.24 | -0.61 | 1012.67 | 1015 | 1011.39 | 153 |
| 1736441700 | 1017.82 | 2.5 | 0.25 | 1011.46 | 1019.36 | 1011.18 | 254 |
| 1736355300 | 1015.32 | -0.7 | -0.07 | 1016.21 | 1018.45 | 1009.61 | 198 |
| 1736268900 | 1016.02 | 1.16 | 0.11 | 1013.8 | 1016.72 | 1007.97 | 470 |
| 1736182500 | 1014.86 | 5.84 | 0.58 | 1012.06 | 1014.95 | 1008.75 | 0 |
| 1735923300 | 1009.02 | -2.23 | -0.22 | 1011.21 | 1011.49 | 1003.73 | 148 |
| 1735836900 | 1011.25 | 0.15 | 0.01 | 1013.16 | 1013.89 | 1003.12 | 115 |
| 1735577700 | 1011.1 | 2.98 | 0.30 | 1007.73 | 1011.24 | 1007.2 | 0 |
| 1735318500 | 1008.12 | 5.43 | 0.54 | 1006.6 | 1012.6 | 1006.6 | 26 |
| 1734972900 | 1002.69 | 0.07 | 0.01 | 1004.8 | 1006.46 | 999.4 | 60 |
| 1734713700 | 1002.62 | -4.14 | -0.41 | 1002.34 | 1002.75 | 999.79 | 0 |
| 1734627300 | 1006.76 | -10.03 | -0.99 | 1006.47 | 1008.38 | 1000.99 | 170 |
| 1734540900 | 1016.79 | 8.45 | 0.84 | 1008.04 | 1017.69 | 1003.73 | 672 |
| 1734454500 | 1008.34 | -9.1 | -0.89 | 1016 | 1016.29 | 1004.7 | 655 |
| 1734368100 | 1017.44 | 7.16 | 0.71 | 1016.04 | 1017.74 | 1010.36 | 360 |
| 1734108900 | 1010.28 | -1.34 | -0.13 | 1012.99 | 1013.18 | 1008.54 | 280 |
| 1734022500 | 1011.62 | 0.61 | 0.06 | 1010.82 | 1012.93 | 1010.41 | 189 |
| 1733936100 | 1011.01 | -2.19 | -0.22 | 1013.73 | 1015 | 1008.53 | 340 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
