XS2806610585 20300531 38684.64 (I10158)
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 |
|---|---|---|---|---|---|---|---|
| 1743522900 | 1005.98 | 2.81 | 0.28 | 1000.97 | 1005.98 | 1000.38 | 0 |
| 1743436500 | 1003.17 | -8.59 | -0.85 | 1006.16 | 1008.52 | 1003 | 0 |
| 1743180900 | 1011.76 | -5.74 | -0.56 | 1014.97 | 1016.01 | 1009.31 | 30 |
| 1743094500 | 1017.5 | 0.29 | 0.03 | 1016.54 | 1018.09 | 1013.21 | 25 |
| 1743008100 | 1017.21 | -0.03 | -0.00 | 1013.27 | 1018.43 | 1013.03 | 5 |
| 1742921700 | 1017.24 | 0.21 | 0.02 | 1016.93 | 1017.24 | 1015.48 | 0 |
| 1742835300 | 1017.03 | 1.24 | 0.12 | 1016.72 | 1017.07 | 1015.23 | 0 |
| 1742576100 | 1015.79 | 0.78 | 0.08 | 1016.04 | 1016.28 | 1009.66 | 5 |
| 1742489700 | 1015.01 | -0.4 | -0.04 | 1016.01 | 1016.41 | 1009.87 | 15 |
| 1742403300 | 1015.41 | 1.39 | 0.14 | 1014.19 | 1015.66 | 1008.23 | 25 |
| 1742316900 | 1014.02 | 0.62 | 0.06 | 1014.76 | 1014.76 | 1011.76 | 0 |
| 1742230500 | 1013.4 | 5.87 | 0.58 | 1008.67 | 1013.4 | 1007.86 | 0 |
| 1741971300 | 1007.53 | 5.79 | 0.58 | 1004.65 | 1007.76 | 1003.48 | 0 |
| 1741884900 | 1001.74 | -8.97 | -0.89 | 1007.37 | 1008.99 | 999.73 | 434 |
| 1741798500 | 1010.71 | 5.67 | 0.56 | 1008.65 | 1010.71 | 1001.99 | 40 |
| 1741712100 | 1005.04 | -1.62 | -0.16 | 1009.39 | 1009.73 | 1002.12 | 10 |
| 1741625700 | 1006.66 | -0.11 | -0.01 | 1009.99 | 1009.99 | 1003.39 | 70 |
| 1741366500 | 1006.77 | -2.07 | -0.21 | 1005.04 | 1011.74 | 1004.49 | 0 |
| 1741280100 | 1008.84 | -3.74 | -0.37 | 1015.48 | 1015.48 | 1007.84 | 0 |
| 1741193700 | 1012.58 | -4.92 | -0.48 | 1025.82 | 1026.09 | 1011.37 | 34 |
| 1741107300 | 1017.5 | -10.57 | -1.03 | 1023.23 | 1025.7 | 1017 | 0 |
| 1741020900 | 1028.07 | 1.3 | 0.13 | 1030.96 | 1030.96 | 1021.83 | 83 |
| 1740761700 | 1026.77 | -5.89 | -0.57 | 1026.79 | 1027.96 | 1024.1199 | 0 |
| 1740675300 | 1032.66 | 0.55 | 0.05 | 1030.74 | 1032.73 | 1030.3699 | 0 |
| 1740588900 | 1032.1099 | 4.53 | 0.44 | 1030 | 1032.13 | 1025.16 | 10 |
| 1740502500 | 1027.58 | -2.3 | -0.22 | 1030.06 | 1030.56 | 1024.89 | 2 |
| 1740416100 | 1029.88 | -2.48 | -0.24 | 1029.9 | 1031.1 | 1028.3599 | 0 |
| 1740156900 | 1032.3599 | 3.43 | 0.33 | 1030.79 | 1032.72 | 1026.52 | 60 |
| 1740070500 | 1028.93 | -0.83 | -0.08 | 1029.31 | 1029.31 | 1027.66 | 0 |
| 1739984100 | 1029.76 | -4.65 | -0.45 | 1034.02 | 1034.1099 | 1028.9 | 0 |
| 1739897700 | 1034.41 | -0.46 | -0.04 | 1035.59 | 1035.6 | 1033.7 | 0 |
| 1739811300 | 1034.8699 | -1.55 | -0.15 | 1037.84 | 1037.89 | 1028.6199 | 31 |
| 1739552100 | 1036.42 | -1.99 | -0.19 | 1037.46 | 1037.51 | 1031.4 | 34 |
| 1739465700 | 1038.41 | 7 | 0.68 | 1034.33 | 1038.56 | 1029.97 | 30 |
| 1739379300 | 1031.41 | -3.59 | -0.35 | 1035.35 | 1035.35 | 1027.68 | 40 |
| 1739292900 | 1035 | -2.88 | -0.28 | 1037.42 | 1037.42 | 1029.2 | 70 |
| 1739206500 | 1037.88 | 4.74 | 0.46 | 1035.6099 | 1037.88 | 1030.6199 | 160 |
| 1738947300 | 1033.14 | -4.74 | -0.46 | 1036.73 | 1036.73 | 1032.52 | 0 |
| 1738860900 | 1037.88 | 1.58 | 0.15 | 1037.99 | 1038.15 | 1035.74 | 0 |
| 1738774500 | 1036.3 | 0.32 | 0.03 | 1033.96 | 1036.3 | 1029.22 | 70 |
| 1738688100 | 1035.98 | 2.54 | 0.25 | 1026.92 | 1035.98 | 1026.92 | 50 |
| 1738601700 | 1033.44 | -1.06 | -0.10 | 1029.99 | 1033.9 | 1025.75 | 200 |
| 1738342500 | 1034.5 | 5.88 | 0.57 | 1029.94 | 1034.51 | 1027.8 | 95 |
| 1738256100 | 1028.6199 | 5.6 | 0.55 | 1024.89 | 1028.6199 | 1021.52 | 17 |
| 1738169700 | 1023.02 | 0.86 | 0.08 | 1023.5 | 1025.1 | 1022.2 | 0 |
| 1738083300 | 1022.16 | 2.89 | 0.28 | 1021.03 | 1022.53 | 1015.99 | 10 |
| 1737996900 | 1019.27 | -8.23 | -0.80 | 1022.12 | 1023.44 | 1017.66 | 35 |
| 1737737700 | 1027.5 | 2.47 | 0.24 | 1025.8 | 1027.5 | 1020.52 | 20 |
| 1737651300 | 1025.03 | 3.46 | 0.34 | 1026.33 | 1026.4 | 1024.22 | 0 |
| 1737564900 | 1021.57 | 0 | 0.00 | 1021.57 | 1021.57 | 1021.57 | 0 |
| 1737478500 | 1021.57 | 0.18 | 0.02 | 1021.72 | 1021.83 | 1019.89 | 0 |
| 1737392100 | 1021.39 | 1.89 | 0.19 | 1019.94 | 1021.42 | 1014.36 | 20 |
| 1737132900 | 1019.5 | 4.12 | 0.41 | 1015.29 | 1019.5 | 1011.34 | 19 |
| 1737046500 | 1015.38 | 1.52 | 0.15 | 1014.55 | 1015.38 | 1009.36 | 15 |
| 1736960100 | 1013.86 | 11.14 | 1.11 | 1006.16 | 1014.11 | 1005.63 | 15 |
| 1736873700 | 1002.72 | -5.41 | -0.54 | 1004.39 | 1005.14 | 1002.29 | 60 |
| 1736787300 | 1008.13 | 1.78 | 0.18 | 1010.3 | 1010.3 | 1001.24 | 40 |
| 1736528100 | 1006.35 | -10.58 | -1.04 | 1011.14 | 1011.22 | 1006.35 | 71 |
| 1736441700 | 1016.93 | 0.54 | 0.05 | 1011.64 | 1017.61 | 1011.64 | 70 |
| 1736355300 | 1016.39 | -5.28 | -0.52 | 1021.55 | 1021.86 | 1014.33 | 48 |
| 1736268900 | 1021.67 | 1.94 | 0.19 | 1021.52 | 1023.41 | 1017.8 | 180 |
| 1736182500 | 1019.73 | -0.97 | -0.10 | 1019.56 | 1020.47 | 1017.91 | 0 |
| 1735923300 | 1020.7 | -3.66 | -0.36 | 1023.3 | 1023.3 | 1016.96 | 29 |
| 1735836900 | 1024.3599 | -0.79 | -0.08 | 1025.58 | 1027.2 | 1021.45 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
