XS2803386726 20280531 114.32 (I10147)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1726502100 | 847.54 | -10.38 | -1.21 | 848.46 | 853.94 | 845.5 | 43 |
| 1726242900 | 857.92 | 21.69 | 2.59 | 844.42 | 864.38 | 844.42 | 46 |
| 1726156500 | 836.23 | 9.74 | 1.18 | 832.39 | 843.16 | 831 | 140 |
| 1726070100 | 826.49 | 0.66 | 0.08 | 831.65 | 832.11 | 819.47 | 7 |
| 1725983700 | 825.83 | -13.14 | -1.57 | 835.44 | 837.63 | 813.7 | 118 |
| 1725897300 | 838.97 | -4.19 | -0.50 | 843.51 | 850.67 | 834.33 | 31 |
| 1725638100 | 843.16 | -22.69 | -2.62 | 855.87 | 856.62 | 842.75 | 14 |
| 1725551700 | 865.85 | 0.38 | 0.04 | 859.77 | 872.34 | 856.22 | 88 |
| 1725465300 | 865.47 | -6.21 | -0.71 | 861.17 | 865.91 | 860.37 | 14 |
| 1725378900 | 871.68 | -8.84 | -1.00 | 876.94 | 879.44 | 870.5 | 54 |
| 1725292500 | 880.52 | 11.91 | 1.37 | 865.91 | 883.13 | 861.38 | 9 |
| 1725033300 | 868.61 | 3.62 | 0.42 | 866.38 | 874.06 | 866.38 | 21 |
| 1724946900 | 864.99 | -8.96 | -1.03 | 873.35 | 877.93 | 864.67 | 48 |
| 1724860500 | 873.95 | -6.17 | -0.70 | 872.08 | 876.53 | 870.3 | 33 |
| 1724774100 | 880.12 | 1.9 | 0.22 | 879.28 | 887.26 | 877.67 | 28 |
| 1724687700 | 878.22 | -4.05 | -0.46 | 882.82 | 884.38 | 875.06 | 30 |
| 1724428500 | 882.27 | 7.14 | 0.82 | 881.45 | 884.08 | 877.78 | 39 |
| 1724342100 | 875.13 | -2.46 | -0.28 | 873.15 | 879.3 | 873.15 | 47 |
| 1724255700 | 877.59 | 9.21 | 1.06 | 863.72 | 881.71 | 863.72 | 211 |
| 1724169300 | 868.38 | 0.77 | 0.09 | 866.48 | 868.38 | 865.84 | 0 |
| 1724082900 | 867.61 | 8.15 | 0.95 | 862.27 | 927 | 862.27 | 2 |
| 1723823700 | 859.46 | 18.86 | 2.24 | 855.3 | 929.55 | 854.66 | 8 |
| 1723650900 | 840.6 | -0.23 | -0.03 | 842.77 | 846.88 | 840.47 | 0 |
| 1723564500 | 840.83 | -3.16 | -0.37 | 844.98 | 845.98 | 838.65 | 0 |
| 1723478100 | 843.99 | -4.37 | -0.52 | 847.22 | 921.99 | 842.84 | 8 |
| 1723218900 | 848.36 | -0.4 | -0.05 | 849.83 | 925 | 848.12 | 26 |
| 1723132500 | 848.76 | -2.69 | -0.32 | 846.16 | 916.98 | 844.04 | 18 |
| 1723046100 | 851.45 | 9.81 | 1.17 | 849.22 | 922 | 849.02 | 6 |
| 1722959700 | 841.64 | -3.71 | -0.44 | 849.62 | 885 | 838.37 | 2 |
| 1722873300 | 845.35 | -21.44 | -2.47 | 849.14 | 902 | 837.6 | 11 |
| 1722614100 | 866.79 | -8.39 | -0.96 | 876.79 | 915.03 | 865.73 | 33 |
| 1722527700 | 875.18 | -20.85 | -2.33 | 889.36 | 952 | 871.25 | 44 |
| 1722441300 | 896.03 | -6.37 | -0.71 | 900.45 | 959.52 | 894.42 | 10 |
| 1722354900 | 902.4 | -1.34 | -0.15 | 904.65 | 976.04 | 900.38 | 57 |
| 1722268500 | 903.74 | -6.71 | -0.74 | 906.91 | 908.41 | 902.23 | 0 |
| 1722009300 | 910.45 | 4.34 | 0.48 | 901.84 | 913.79 | 901.84 | 0 |
| 1721922900 | 906.11 | -4.31 | -0.47 | 898.85 | 976.63 | 898.39 | 3 |
| 1721836500 | 910.42 | 0.11 | 0.01 | 908.59 | 981 | 908.59 | 3 |
| 1721750100 | 910.31 | -5.07 | -0.55 | 907.11 | 984.24 | 906.78 | 6 |
| 1721663700 | 915.38 | 7.57 | 0.83 | 912.41 | 980.99 | 910.13 | 2 |
| 1721404500 | 907.81 | -9.94 | -1.08 | 912.87 | 913.95 | 907.57 | 0 |
| 1721318100 | 917.75 | 6.42 | 0.70 | 916.59 | 989.99 | 915.92 | 5 |
| 1721231700 | 911.33 | -0.02 | -0.00 | 908.96 | 912.44 | 905.76 | 0 |
| 1721145300 | 911.35 | -7.06 | -0.77 | 914.1 | 987.42 | 910.08 | 5 |
| 1721058900 | 918.41 | -0.26 | -0.03 | 916.27 | 990 | 915.02 | 31 |
| 1720799700 | 918.67 | 5.48 | 0.60 | 915.59 | 992.99 | 913.43 | 3 |
| 1720713300 | 913.19 | 4.77 | 0.53 | 908.17 | 987.83 | 908.17 | 15 |
| 1720626900 | 908.42 | -0.8 | -0.09 | 912.21 | 912.21 | 899.51 | 0 |
| 1720540500 | 909.22 | -1.47 | -0.16 | 909.41 | 982.33 | 906.62 | 5 |
| 1720454100 | 910.69 | 0.4 | 0.04 | 909.86 | 980 | 908.99 | 26 |
| 1720194900 | 910.29 | -0.96 | -0.11 | 912.95 | 915.65 | 908.61 | 0 |
| 1720108500 | 911.25 | 3.78 | 0.42 | 944.04 | 944.04 | 910.23 | 7 |
| 1720022100 | 907.47 | 8.57 | 0.95 | 902.33 | 980.66 | 902.33 | 47 |
| 1719935700 | 898.9 | -5.36 | -0.59 | 901.96 | 970 | 896.01 | 35 |
| 1719849300 | 904.26 | 5.05 | 0.56 | 907.1 | 971.99 | 902.21 | 5 |
| 1719590100 | 899.21 | 5.56 | 0.62 | 897.42 | 974.99 | 895.43 | 3 |
| 1719503700 | 893.65 | -63.35 | -6.62 | 968.92 | 968.92 | 893.53 | 15 |
| 1719417300 | 957 | 48.37 | 5.32 | 895.64 | 968.69 | 888.81 | 44 |
| 1719330900 | 908.63 | 1.53 | 0.17 | 910.14 | 982.9 | 905.51 | 38 |
| 1719244500 | 907.1 | 4.98 | 0.55 | 906.44 | 985.5 | 906.44 | 73 |
| 1718985300 | 902.12 | -3.14 | -0.35 | 902.79 | 904.57 | 901.89 | 0 |
| 1718898900 | 905.26 | 3.51 | 0.39 | 903.68 | 907.19 | 903.45 | 0 |
| 1718812500 | 901.75 | 0.77 | 0.09 | 899.13 | 972 | 896.93 | 4 |
| 1718726100 | 900.98 | -66.02 | -6.83 | 975.23 | 975.23 | 898.65 | 15 |
| 1718639700 | 967 | 61.85 | 6.83 | 900.22 | 970.02 | 895.27 | 35 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
