XS2838987415 20300806 1828.007 (I10179)
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 |
|---|---|---|---|---|---|---|---|
| 1738169700 | 1022.54 | -1.03 | -0.10 | 1025.1 | 1027.1099 | 1020.77 | 140 |
| 1738083300 | 1023.57 | 1.97 | 0.19 | 1022.82 | 1024.5 | 1018.48 | 2 |
| 1737996900 | 1021.6 | -0.11 | -0.01 | 1021.64 | 1022.87 | 1014.89 | 45 |
| 1737737700 | 1021.71 | -1.85 | -0.18 | 1024.7 | 1024.88 | 1020.76 | 0 |
| 1737651300 | 1023.56 | 5.17 | 0.51 | 1024 | 1027.6199 | 1018.17 | 165 |
| 1737564900 | 1018.39 | 0 | 0.00 | 1018.39 | 1018.39 | 1018.39 | 0 |
| 1737478500 | 1018.39 | -1.97 | -0.19 | 1021.43 | 1021.96 | 1015.6 | 60 |
| 1737392100 | 1020.36 | 5.53 | 0.54 | 1019.49 | 1020.36 | 1014.5 | 74 |
| 1737132900 | 1014.83 | 0.09 | 0.01 | 1016.44 | 1018.07 | 1013.08 | 253 |
| 1737046500 | 1014.74 | 6.17 | 0.61 | 1011.68 | 1014.74 | 1006.5 | 6 |
| 1736960100 | 1008.57 | 7.77 | 0.78 | 1001.81 | 1009.24 | 1001.1 | 10 |
| 1736873700 | 1000.8 | -2.63 | -0.26 | 1003.22 | 1006.43 | 995.9 | 32 |
| 1736787300 | 1003.43 | 5.33 | 0.53 | 1001.65 | 1003.8 | 998.24 | 5 |
| 1736528100 | 998.1 | -8.31 | -0.83 | 1000.43 | 1000.95 | 997.8 | 10 |
| 1736441700 | 1006.41 | 0.84 | 0.08 | 999.65 | 1006.84 | 999.65 | 35 |
| 1736355300 | 1005.57 | -1.48 | -0.15 | 1007.14 | 1007.9 | 998.55 | 60 |
| 1736268900 | 1007.05 | 4.19 | 0.42 | 1004.63 | 1009.21 | 1004.12 | 12 |
| 1736182500 | 1002.86 | 6.56 | 0.66 | 1001.05 | 1003.5 | 999.06 | 0 |
| 1735923300 | 996.3 | -6.01 | -0.60 | 1002.28 | 1005.45 | 996.21 | 15 |
| 1735836900 | 1002.31 | 2.09 | 0.21 | 997.46 | 1003.38 | 997.46 | 6 |
| 1735577700 | 1000.22 | 1.38 | 0.14 | 1001.86 | 1002.74 | 998.52 | 0 |
| 1735318500 | 998.84 | -2.13 | -0.21 | 997.86 | 998.84 | 997.47 | 0 |
| 1734972900 | 1000.97 | -2.47 | -0.25 | 1002.01 | 1002.98 | 1000.8 | 0 |
| 1734713700 | 1003.44 | 1.22 | 0.12 | 1004.62 | 1004.62 | 999.09 | 5 |
| 1734627300 | 1002.22 | -7.27 | -0.72 | 1005.42 | 1006.25 | 1001.04 | 0 |
| 1734540900 | 1009.49 | 0.15 | 0.01 | 1004.65 | 1010.02 | 1004.65 | 45 |
| 1734454500 | 1009.34 | 0.41 | 0.04 | 1008.5 | 1010.38 | 1008.19 | 0 |
| 1734368100 | 1008.93 | -0.6 | -0.06 | 1009.34 | 1010.15 | 1004.54 | 60 |
| 1734108900 | 1009.53 | -4.61 | -0.45 | 1012.91 | 1013.74 | 1009.24 | 0 |
| 1734022500 | 1014.14 | -1.09 | -0.11 | 1016.39 | 1016.5 | 1013.77 | 0 |
| 1733936100 | 1015.23 | 5.42 | 0.54 | 1014.53 | 1020.73 | 1009.2 | 30 |
| 1733849700 | 1009.81 | -5.51 | -0.54 | 1010.14 | 1016.03 | 1009.63 | 36 |
| 1733763300 | 1015.32 | 1.23 | 0.12 | 1015.42 | 1016.15 | 1009.81 | 5 |
| 1733504100 | 1014.09 | 1.79 | 0.18 | 1017.15 | 1017.15 | 1011.98 | 10 |
| 1733417700 | 1012.3 | 4.97 | 0.49 | 1012.14 | 1013.47 | 1008.08 | 50 |
| 1733331300 | 1007.33 | 1.13 | 0.11 | 1010.68 | 1011.08 | 1004.67 | 105 |
| 1733244900 | 1006.2 | 2.52 | 0.25 | 1009.89 | 1010.05 | 1004.24 | 30 |
| 1733158500 | 1003.68 | 2.66 | 0.27 | 1003.86 | 1005.55 | 1002.56 | 0 |
| 1732899300 | 1001.02 | 2.32 | 0.23 | 998.57 | 1001.02 | 998.07 | 0 |
| 1732812900 | 998.7 | 2.63 | 0.26 | 998.47 | 999.91 | 998.14 | 0 |
| 1732726500 | 996.07 | -4.57 | -0.46 | 995.82 | 1000.13 | 993.98 | 15 |
| 1732640100 | 1000.64 | 2.8 | 0.28 | 996.46 | 1001.87 | 995.57 | 0 |
| 1732553700 | 997.84 | 0.32 | 0.03 | 999.6 | 1000.28 | 996.29 | 0 |
| 1732294500 | 997.52 | 4.61 | 0.46 | 995.2 | 997.52 | 994.21 | 0 |
| 1732208100 | 992.91 | 2.52 | 0.25 | 990.74 | 992.91 | 986.87 | 0 |
| 1732121700 | 990.39 | -0.54 | -0.05 | 992.66 | 993.47 | 986.35 | 27 |
| 1732035300 | 990.93 | -1.52 | -0.15 | 993.03 | 994.55 | 986.8 | 12 |
| 1731948900 | 992.45 | -1.85 | -0.19 | 993.94 | 997.28 | 990.16 | 30 |
| 1731689700 | 994.3 | -3.29 | -0.33 | 1000.1 | 1001 | 993.8 | 13 |
| 1731603300 | 997.59 | 6.96 | 0.70 | 993.41 | 1002.59 | 993.04 | 30 |
| 1731516900 | 990.63 | -2.89 | -0.29 | 992.54 | 997.21 | 988.5 | 15 |
| 1731430500 | 993.52 | -4.15 | -0.42 | 996.69 | 1001 | 993.49 | 11 |
| 1731344100 | 997.67 | 3.31 | 0.33 | 994.67 | 997.95 | 994.67 | 0 |
| 1731084900 | 994.36 | 1.83 | 0.18 | 994.66 | 996.37 | 989.92 | 25 |
| 1730998500 | 992.53 | -1.8 | -0.18 | 995.53 | 996.29 | 991.4 | 0 |
| 1730912100 | 994.33 | 0.75 | 0.08 | 995.65 | 1003.38 | 993.52 | 0 |
| 1730825700 | 993.58 | 0.61 | 0.06 | 992.59 | 996.47 | 991.21 | 20 |
| 1730739300 | 992.97 | -0.93 | -0.09 | 993.35 | 994.82 | 989.26 | 10 |
| 1730480100 | 993.9 | 3.97 | 0.40 | 990.97 | 995.08 | 990.93 | 0 |
| 1730393700 | 989.93 | -4.96 | -0.50 | 992.75 | 996.85 | 988.48 | 11 |
| 1730307300 | 994.89 | -7.17 | -0.72 | 1004 | 1004 | 993.32 | 11 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
