XS2803385595 20310530 145.096 (I10149)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 1064.19 | -0.17 | -0.02 | 1067.38 | 1068.8599 | 1056.16 | 361 |
| 1740675300 | 1064.3599 | -2.66 | -0.25 | 1066.02 | 1067.99 | 1059.91 | 23 |
| 1740588900 | 1067.02 | 7.16 | 0.68 | 1062.54 | 1067.05 | 1056.04 | 20 |
| 1740502500 | 1059.8599 | 4.14 | 0.39 | 1057.84 | 1060.96 | 1051.3599 | 207 |
| 1740416100 | 1055.72 | 0.74 | 0.07 | 1049.07 | 1057.31 | 1048.51 | 170 |
| 1740156900 | 1054.98 | 5.51 | 0.53 | 1050.39 | 1054.98 | 1044.34 | 179 |
| 1740070500 | 1049.47 | 1.8 | 0.17 | 1042.53 | 1051.4 | 1042.53 | 154 |
| 1739984100 | 1047.67 | -8.56 | -0.81 | 1057.05 | 1057.05 | 1041.59 | 198 |
| 1739897700 | 1056.23 | 2.46 | 0.23 | 1048.07 | 1057.27 | 1046.84 | 238 |
| 1739811300 | 1053.77 | 0.12 | 0.01 | 1055.95 | 1057.02 | 1048.02 | 275 |
| 1739552100 | 1053.65 | 2.26 | 0.21 | 1051.47 | 1054.99 | 1045.77 | 256 |
| 1739465700 | 1051.39 | 3.61 | 0.34 | 1049.41 | 1051.7 | 1041.09 | 300 |
| 1739379300 | 1047.78 | 0.38 | 0.04 | 1049.74 | 1050.66 | 1041.22 | 461 |
| 1739292900 | 1047.4 | 0.08 | 0.01 | 1040.1 | 1047.56 | 1037.7 | 341 |
| 1739206500 | 1047.32 | 0.87 | 0.08 | 1047.25 | 1047.97 | 1039.8 | 253 |
| 1738947300 | 1046.45 | -2.1 | -0.20 | 1049.38 | 1049.38 | 1040.1099 | 286 |
| 1738860900 | 1048.55 | 12.65 | 1.22 | 1039.81 | 1048.55 | 1031.94 | 405 |
| 1738774500 | 1035.9 | 3.96 | 0.38 | 1029.77 | 1039.57 | 1029.23 | 170 |
| 1738688100 | 1031.94 | 4.65 | 0.45 | 1022.52 | 1031.94 | 1017.51 | 349 |
| 1738601700 | 1027.29 | -4.94 | -0.48 | 1018.25 | 1029.59 | 1018.19 | 352 |
| 1738342500 | 1032.23 | 3.07 | 0.30 | 1030.18 | 1032.98 | 1025.3599 | 45 |
| 1738256100 | 1029.16 | 4.38 | 0.43 | 1026.2 | 1029.5 | 1019.88 | 68 |
| 1738169700 | 1024.78 | 3.96 | 0.39 | 1021.92 | 1025.69 | 1016.51 | 110 |
| 1738083300 | 1020.82 | 2.12 | 0.21 | 1019.01 | 1021.64 | 1011.88 | 90 |
| 1737996900 | 1018.7 | 1.14 | 0.11 | 1016.13 | 1021.32 | 1009.61 | 53 |
| 1737737700 | 1017.56 | -0.14 | -0.01 | 1014.56 | 1020.79 | 1012.32 | 141 |
| 1737651300 | 1017.7 | 4.19 | 0.41 | 1006.91 | 1017.7 | 1006.91 | 20 |
| 1737564900 | 1013.51 | 0 | 0.00 | 1013.51 | 1013.51 | 1013.51 | 0 |
| 1737478500 | 1013.51 | -1.15 | -0.11 | 1013.53 | 1014.37 | 1007.37 | 27 |
| 1737392100 | 1014.66 | 6.82 | 0.68 | 1006.86 | 1015.01 | 1005.33 | 26 |
| 1737132900 | 1007.84 | 4.44 | 0.44 | 1005.49 | 1009.3 | 1002.49 | 10 |
| 1737046500 | 1003.4 | -0.63 | -0.06 | 1005.6 | 1007.04 | 997.93 | 30 |
| 1736960100 | 1004.03 | 10.64 | 1.07 | 994.97 | 1004.66 | 988.87 | 29 |
| 1736873700 | 993.39 | 6.01 | 0.61 | 993.9 | 996.68 | 991.86 | 0 |
| 1736787300 | 987.38 | -0.05 | -0.01 | 990.02 | 990.02 | 979.53 | 2 |
| 1736528100 | 987.43 | -1.81 | -0.18 | 989.21 | 990.89 | 980.71 | 431 |
| 1736441700 | 989.24 | 1.68 | 0.17 | 986.69 | 989.36 | 985.77 | 0 |
| 1736355300 | 987.56 | 1.44 | 0.15 | 988.32 | 991.98 | 983.17 | 0 |
| 1736268900 | 986.12 | 2.56 | 0.26 | 982.02 | 993.89 | 978.06 | 5 |
| 1736182500 | 983.56 | 8.8 | 0.90 | 979.88 | 983.87 | 974.98 | 0 |
| 1735923300 | 974.76 | -4.11 | -0.42 | 978.71 | 985.64 | 971.57 | 25 |
| 1735836900 | 978.87 | -1.26 | -0.13 | 982.67 | 983.81 | 968.79 | 20 |
| 1735577700 | 980.13 | 4.05 | 0.41 | 975.66 | 980.13 | 975.38 | 0 |
| 1735318500 | 976.08 | 4.05 | 0.42 | 975.27 | 976.33 | 973.75 | 0 |
| 1734972900 | 972.03 | -2.77 | -0.28 | 975.27 | 975.27 | 971.13 | 0 |
| 1734713700 | 974.8 | -2.08 | -0.21 | 970.22 | 974.97 | 966.41 | 0 |
| 1734627300 | 976.88 | -10.22 | -1.04 | 978.97 | 984.88 | 974.82 | 25 |
| 1734540900 | 987.1 | 2.38 | 0.24 | 984.49 | 989.09 | 980.84 | 5 |
| 1734454500 | 984.72 | -7.81 | -0.79 | 990.57 | 991.1 | 981.31 | 10 |
| 1734368100 | 992.53 | 4.78 | 0.48 | 994.78 | 1000.48 | 988.64 | 24 |
| 1734108900 | 987.75 | -6.86 | -0.69 | 997.53 | 998.16 | 987.33 | 0 |
| 1734022500 | 994.61 | -0.89 | -0.09 | 998.68 | 998.68 | 993.56 | 0 |
| 1733936100 | 995.5 | -0.28 | -0.03 | 996.87 | 998.48 | 989.56 | 54 |
| 1733849700 | 995.78 | 0.91 | 0.09 | 989.1 | 1000 | 989.1 | 24 |
| 1733763300 | 994.87 | 3.06 | 0.31 | 995.27 | 995.43 | 989.07 | 5 |
| 1733504100 | 991.81 | 0.21 | 0.02 | 992.16 | 992.59 | 988.94 | 0 |
| 1733417700 | 991.6 | 13.92 | 1.42 | 981.63 | 991.6 | 981.63 | 0 |
| 1733331300 | 977.68 | 4.28 | 0.44 | 976.52 | 977.68 | 973.19 | 0 |
| 1733244900 | 973.4 | 5.24 | 0.54 | 971.95 | 978.19 | 970.23 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
