XS2806610585 20300531 38684.64 (I10158)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1024.47 | -9.04 | -0.87 | 1032.09 | 1032.1 | 1024.35 | 45 |
| 1734022500 | 1033.51 | -3.62 | -0.35 | 1037.08 | 1037.08 | 1029.63 | 99 |
| 1733936100 | 1037.13 | 3.7 | 0.36 | 1033.2 | 1037.32 | 1029.93 | 6 |
| 1733849700 | 1033.43 | 1.24 | 0.12 | 1032.8599 | 1033.43 | 1027.28 | 70 |
| 1733763300 | 1032.19 | 1.37 | 0.13 | 1031.67 | 1033.56 | 1026.77 | 120 |
| 1733504100 | 1030.82 | -0.51 | -0.05 | 1029.29 | 1031.1099 | 1024.41 | 28 |
| 1733417700 | 1031.33 | -1.59 | -0.15 | 1033.38 | 1033.52 | 1027.71 | 30 |
| 1733331300 | 1032.92 | 2.38 | 0.23 | 1033.25 | 1033.25 | 1027.02 | 57 |
| 1733244900 | 1030.54 | 2.44 | 0.24 | 1031.97 | 1032.89 | 1026.03 | 95 |
| 1733158500 | 1028.1 | 4.12 | 0.40 | 1024.48 | 1028.33 | 1024.28 | 0 |
| 1732899300 | 1023.98 | 4.51 | 0.44 | 1018.61 | 1024.08 | 1018.54 | 0 |
| 1732812900 | 1019.47 | 6 | 0.59 | 1018.21 | 1019.47 | 1017.42 | 0 |
| 1732726500 | 1013.47 | -2.58 | -0.25 | 1013.7 | 1015.82 | 1009.04 | 75 |
| 1732640100 | 1016.05 | -2.92 | -0.29 | 1015.92 | 1017.81 | 1014.86 | 0 |
| 1732553700 | 1018.97 | 3.66 | 0.36 | 1018.15 | 1019.36 | 1016.46 | 0 |
| 1732294500 | 1015.31 | 4.33 | 0.43 | 1013.03 | 1015.31 | 1009.23 | 80 |
| 1732208100 | 1010.98 | 3.52 | 0.35 | 1005.52 | 1010.98 | 1001.52 | 20 |
| 1732121700 | 1007.46 | -2.18 | -0.22 | 1011.13 | 1011.13 | 1004.52 | 0 |
| 1732035300 | 1009.64 | -0.83 | -0.08 | 1010.38 | 1010.38 | 1006.09 | 0 |
| 1731948900 | 1010.47 | 0.49 | 0.05 | 1010.42 | 1010.47 | 1003.02 | 20 |
| 1731689700 | 1009.98 | -5.64 | -0.56 | 1011.19 | 1013.04 | 1007.21 | 0 |
| 1731603300 | 1015.62 | 7.87 | 0.78 | 1009.78 | 1015.73 | 1008.36 | 30 |
| 1731516900 | 1007.75 | -9.42 | -0.93 | 1012.61 | 1013.88 | 1006.93 | 20 |
| 1731430500 | 1017.17 | -1.83 | -0.18 | 1018 | 1018.82 | 1013.82 | 15 |
| 1731344100 | 1019 | 7.96 | 0.79 | 1012 | 1019 | 1011.94 | 0 |
| 1731084900 | 1011.04 | 0.3 | 0.03 | 1010.3 | 1011.04 | 1006.07 | 70 |
| 1730998500 | 1010.74 | 2 | 0.20 | 1010.56 | 1010.81 | 1004.15 | 75 |
| 1730912100 | 1008.74 | 5.58 | 0.56 | 1008.47 | 1015.43 | 1006.42 | 15 |
| 1730825700 | 1003.16 | 4.22 | 0.42 | 1001.18 | 1003.16 | 996.85 | 0 |
| 1730739300 | 998.94 | -2.13 | -0.21 | 999.58 | 1000.13 | 996.29 | 0 |
| 1730480100 | 1001.07 | 3.56 | 0.36 | 997.53 | 1001.07 | 994.7 | 5 |
| 1730393700 | 997.51 | -8.69 | -0.86 | 1001.17 | 1001.5 | 993.55 | 0 |
| 1730307300 | 1006.2 | -3.42 | -0.34 | 1011.1 | 1011.66 | 1004.57 | 3 |
| 1730220900 | 1009.62 | 0.62 | 0.06 | 1009.59 | 1009.98 | 1007.06 | 0 |
| 1730134500 | 1009 | 5.49 | 0.55 | 1008.26 | 1009.19 | 1004.19 | 0 |
| 1729871700 | 1003.51 | -2.58 | -0.26 | 1006.6 | 1006.6 | 1002.92 | 0 |
| 1729785300 | 1006.09 | 9.54 | 0.96 | 1002.65 | 1006.09 | 1002.65 | 0 |
| 1729698900 | 996.55 | -7.79 | -0.78 | 998.51 | 1000.03 | 996.55 | 0 |
| 1729612500 | 1004.34 | -3.96 | -0.39 | 1006.97 | 1007.56 | 1001.1 | 20 |
| 1729526100 | 1008.3 | -6.95 | -0.68 | 1013.49 | 1013.67 | 1007.17 | 0 |
| 1729266900 | 1015.25 | 1.39 | 0.14 | 1012.93 | 1015.34 | 1011 | 0 |
| 1729180500 | 1013.86 | 0.49 | 0.05 | 1012.22 | 1014.33 | 1009.28 | 0 |
| 1729094100 | 1013.37 | 4.73 | 0.47 | 1007.41 | 1013.37 | 1006.56 | 150 |
| 1729007700 | 1008.64 | -1.64 | -0.16 | 1009.16 | 1011.37 | 1007.01 | 0 |
| 1728921300 | 1010.28 | 1.35 | 0.13 | 1006.11 | 1010.34 | 1004.79 | 30 |
| 1728662100 | 1008.93 | 4.73 | 0.47 | 1006.65 | 1008.93 | 1003.75 | 0 |
| 1728575700 | 1004.2 | -2.7 | -0.27 | 1005.22 | 1005.22 | 998.49 | 0 |
| 1728489300 | 1006.9 | 1.19 | 0.12 | 1004.67 | 1006.9 | 1002.34 | 0 |
| 1728402900 | 1005.71 | 0.4 | 0.04 | 1003.96 | 1005.9 | 1003.26 | 0 |
| 1728316500 | 1005.31 | -0.22 | -0.02 | 1007.5 | 1007.5 | 998.08 | 65 |
| 1728057300 | 1005.53 | 0.43 | 0.04 | 1003.79 | 1006.49 | 1001.73 | 0 |
| 1727970900 | 1005.1 | 0.33 | 0.03 | 1006.45 | 1006.45 | 998.89 | 20 |
| 1727884500 | 1004.77 | 0.65 | 0.06 | 1003.47 | 1007.51 | 1000.69 | 50 |
| 1727798100 | 1004.12 | 3.51 | 0.35 | 1005.07 | 1009.11 | 1000.71 | 30 |
| 1727711700 | 1000.61 | -0.25 | -0.02 | 1000.07 | 1002.54 | 995.85 | 30 |
| 1727452500 | 1000.86 | -2.67 | -0.27 | 1002.28 | 1004.22 | 998.98 | 0 |
| 1727366100 | 1003.53 | 7.06 | 0.71 | 1001.47 | 1006.72 | 1001.47 | 0 |
| 1727279700 | 996.47 | -0.94 | -0.09 | 998.08 | 998.77 | 996 | 0 |
| 1727193300 | 997.41 | -0.92 | -0.09 | 996.83 | 997.82 | 991.64 | 15 |
| 1727106900 | 998.33 | 4.9 | 0.49 | 994.47 | 1001.64 | 993.28 | 42 |
| 1726847700 | 993.43 | 0.93 | 0.09 | 993.09 | 997.01 | 992.54 | 0 |
| 1726761300 | 992.5 | 12.21 | 1.25 | 986.57 | 992.54 | 985.92 | 0 |
| 1726674900 | 980.29 | -3.55 | -0.36 | 982.84 | 982.84 | 980.15 | 0 |
| 1726588500 | 983.84 | 0.06 | 0.01 | 981.93 | 985.25 | 981.93 | 0 |
| 1726502100 | 983.78 | 3.45 | 0.35 | 979.28 | 983.8 | 979.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
