XS2823333765 20310630 2582.897 (I10168)
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 |
|---|---|---|---|---|---|---|---|
| 1736355300 | 977.4 | 2.17 | 0.22 | 977.89 | 978.02 | 973.77 | 21 |
| 1736268900 | 975.23 | 0.88 | 0.09 | 978.56 | 987 | 973.32 | 60 |
| 1736182500 | 974.35 | 1.64 | 0.17 | 975.18 | 975.87 | 973.48 | 0 |
| 1735923300 | 972.71 | -1.89 | -0.19 | 970.54 | 981.53 | 968.88 | 127 |
| 1735836900 | 974.6 | 1.53 | 0.16 | 974.72 | 977.94 | 972.44 | 1 |
| 1735577700 | 973.07 | 1.85 | 0.19 | 973.91 | 974.11 | 972.95 | 0 |
| 1735318500 | 971.22 | -0.68 | -0.07 | 969.23 | 975.49 | 968.99 | 17 |
| 1734972900 | 971.9 | -0.24 | -0.02 | 975.53 | 975.8 | 969.57 | 51 |
| 1734713700 | 972.14 | -0.16 | -0.02 | 972.56 | 972.94 | 969.72 | 0 |
| 1734627300 | 972.3 | -10.17 | -1.04 | 979.78 | 979.78 | 970.52 | 38 |
| 1734540900 | 982.47 | -1.28 | -0.13 | 979.59 | 986.94 | 979.09 | 28 |
| 1734454500 | 983.75 | 2.43 | 0.25 | 978.87 | 984.87 | 978.61 | 106 |
| 1734368100 | 981.32 | -2.36 | -0.24 | 987.2 | 987.2 | 979.35 | 87 |
| 1734108900 | 983.68 | -4.24 | -0.43 | 989.78 | 989.78 | 982.61 | 100 |
| 1734022500 | 987.92 | -2.23 | -0.23 | 991.44 | 993.95 | 986.37 | 75 |
| 1733936100 | 990.15 | 0.62 | 0.06 | 989.07 | 991.06 | 986.03 | 19 |
| 1733849700 | 989.53 | -0.62 | -0.06 | 990 | 994.25 | 985.24 | 26 |
| 1733763300 | 990.15 | -1.37 | -0.14 | 991.36 | 993.39 | 986.2 | 49 |
| 1733504100 | 991.52 | 3.25 | 0.33 | 987.75 | 995.39 | 987.66 | 15 |
| 1733417700 | 988.27 | 5.41 | 0.55 | 985.07 | 994.62 | 982.51 | 35 |
| 1733331300 | 982.86 | 4.63 | 0.47 | 985.36 | 985.36 | 979.3 | 7 |
| 1733244900 | 978.23 | -2.6 | -0.27 | 983.84 | 984.65 | 977.96 | 28 |
| 1733158500 | 980.83 | 9.24 | 0.95 | 972.1 | 982 | 971.59 | 20 |
| 1732899300 | 971.59 | 4.28 | 0.44 | 969.53 | 974.03 | 966.34 | 65 |
| 1732812900 | 967.31 | 0.61 | 0.06 | 968.83 | 971.59 | 964.13 | 50 |
| 1732726500 | 966.7 | 1.15 | 0.12 | 966.49 | 971.99 | 965.31 | 5 |
| 1732640100 | 965.55 | 0.46 | 0.05 | 967.05 | 972.24 | 963.39 | 10 |
| 1732553700 | 965.09 | -1.83 | -0.19 | 967.35 | 974 | 962.76 | 68 |
| 1732294500 | 966.92 | 8.25 | 0.86 | 965.13 | 967.41 | 961.25 | 22 |
| 1732208100 | 958.67 | 2.32 | 0.24 | 960.63 | 960.63 | 955.75 | 12 |
| 1732121700 | 956.35 | -3.2 | -0.33 | 964.81 | 964.99 | 955.96 | 31 |
| 1732035300 | 959.55 | 0.83 | 0.09 | 962.74 | 964.98 | 958.21 | 21 |
| 1731948900 | 958.72 | -8.71 | -0.90 | 964.52 | 965.22 | 955.32 | 60 |
| 1731689700 | 967.43 | -3.62 | -0.37 | 967.09 | 975.62 | 963.75 | 40 |
| 1731603300 | 971.05 | 11.82 | 1.23 | 963.58 | 971.05 | 962.68 | 8 |
| 1731516900 | 959.23 | -5.93 | -0.61 | 964.19 | 968.99 | 956.31 | 24 |
| 1731430500 | 965.16 | -3.35 | -0.35 | 967.06 | 972.98 | 962.13 | 18 |
| 1731344100 | 968.51 | 3.27 | 0.34 | 960 | 975.34 | 960 | 60 |
| 1731084900 | 965.24 | 0.83 | 0.09 | 964.11 | 969.7 | 964.04 | 12 |
| 1730998500 | 964.41 | 3.23 | 0.34 | 965.27 | 969.86 | 961.19 | 58 |
| 1730912100 | 961.18 | 8.9 | 0.93 | 960.04 | 972.92 | 959.63 | 49 |
| 1730825700 | 952.28 | -0.71 | -0.07 | 953.23 | 953.23 | 949.34 | 32 |
| 1730739300 | 952.99 | -5.36 | -0.56 | 957.34 | 962.85 | 952.02 | 40 |
| 1730480100 | 958.35 | 4.85 | 0.51 | 955.86 | 958.35 | 955.86 | 0 |
| 1730393700 | 953.5 | -12.55 | -1.30 | 960.97 | 962.51 | 953.26 | 2 |
| 1730307300 | 966.05 | -8.61 | -0.88 | 973.16 | 974.19 | 962.01 | 87 |
| 1730220900 | 974.66 | 0.79 | 0.08 | 973 | 976.84 | 973 | 5 |
| 1730134500 | 973.87 | -1.06 | -0.11 | 975 | 975.47 | 972.76 | 2 |
| 1729871700 | 974.93 | -0.41 | -0.04 | 973.57 | 978.7 | 973.43 | 36 |
| 1729785300 | 975.34 | 11.56 | 1.20 | 971.17 | 981.06 | 971.17 | 14 |
| 1729698900 | 963.78 | -5.03 | -0.52 | 965.44 | 969.05 | 963.78 | 26 |
| 1729612500 | 968.81 | -4.58 | -0.47 | 972.14 | 972.52 | 965.9 | 12 |
| 1729526100 | 973.39 | -5.22 | -0.53 | 977.42 | 978.19 | 969.66 | 46 |
| 1729266900 | 978.61 | 5.81 | 0.60 | 975.31 | 983.83 | 971.51 | 69 |
| 1729180500 | 972.8 | 2.06 | 0.21 | 971.91 | 979.74 | 970.36 | 30 |
| 1729094100 | 970.74 | 0.43 | 0.04 | 967.15 | 975.11 | 962.33 | 57 |
| 1729007700 | 970.31 | -1.75 | -0.18 | 971.6 | 979.73 | 966.36 | 90 |
| 1728921300 | 972.06 | 9.2 | 0.96 | 964.61 | 975.88 | 964.6 | 12 |
| 1728662100 | 962.86 | 0.89 | 0.09 | 962.44 | 965.94 | 960.05 | 41 |
| 1728575700 | 961.97 | -0.65 | -0.07 | 960.93 | 966 | 960.93 | 22 |
| 1728489300 | 962.62 | 1.85 | 0.19 | 961.13 | 971.08 | 960.14 | 28 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
