XS2842193687 20310731 33763.86 (I10188)
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 |
|---|---|---|---|---|---|---|---|
| 1742489700 | 1028.27 | -5.2 | -0.50 | 1035.15 | 1035.76 | 1024.78 | 188 |
| 1742403300 | 1033.47 | -0.1 | -0.01 | 1034.76 | 1034.76 | 1030.88 | 384 |
| 1742316900 | 1033.57 | 7.58 | 0.74 | 1028.52 | 1033.81 | 1028.52 | 151 |
| 1742230500 | 1025.99 | 8.76 | 0.86 | 1018.41 | 1026.28 | 1017.82 | 79 |
| 1741971300 | 1017.23 | 7.82 | 0.77 | 1006.9 | 1017.47 | 1006.56 | 44 |
| 1741884900 | 1009.41 | -8.41 | -0.83 | 1015.02 | 1018.12 | 1009.29 | 180 |
| 1741798500 | 1017.82 | 7.8 | 0.77 | 1015.34 | 1018.32 | 1014.33 | 315 |
| 1741712100 | 1010.02 | -10.17 | -1.00 | 1020.92 | 1021.44 | 1009.58 | 481 |
| 1741625700 | 1020.19 | -4.05 | -0.40 | 1025.95 | 1025.95 | 1020.15 | 333 |
| 1741366500 | 1024.24 | 0.34 | 0.03 | 1019.23 | 1026.19 | 1017.1 | 147 |
| 1741280100 | 1023.9 | -2.3 | -0.22 | 1029.54 | 1029.54 | 1019.47 | 375 |
| 1741193700 | 1026.2 | 1.02 | 0.10 | 1032.3599 | 1120.68 | 1026.2 | 581 |
| 1741107300 | 1025.18 | -18.21 | -1.75 | 1037.93 | 1040.63 | 1024.8599 | 507 |
| 1741020900 | 1043.39 | 2.88 | 0.28 | 1042.03 | 1046.01 | 1038.75 | 844 |
| 1740761700 | 1040.51 | -0.14 | -0.01 | 1039.09 | 1042.38 | 1039.09 | 255 |
| 1740675300 | 1040.65 | -8.46 | -0.81 | 1042.67 | 1044.83 | 1038.69 | 290 |
| 1740588900 | 1049.1099 | 6.97 | 0.67 | 1044.44 | 1050.68 | 1044.44 | 227 |
| 1740502500 | 1042.14 | 3.15 | 0.30 | 1039.55 | 1043.29 | 1039.55 | 346 |
| 1740416100 | 1038.99 | -0.18 | -0.02 | 1038.96 | 1040.58 | 1037.55 | 209 |
| 1740156900 | 1039.17 | 4.98 | 0.48 | 1035.6099 | 1039.45 | 1035.6099 | 380 |
| 1740070500 | 1034.19 | 0.04 | 0.00 | 1034.89 | 1036.75 | 1033.59 | 321 |
| 1739984100 | 1034.15 | -5.75 | -0.55 | 1043.2 | 1043.21 | 1034.15 | 375 |
| 1739897700 | 1039.9 | 1.45 | 0.14 | 1040.19 | 1041.1 | 1038.46 | 348 |
| 1739811300 | 1038.45 | 3.35 | 0.32 | 1038.1099 | 1040.54 | 1037.8 | 276 |
| 1739552100 | 1035.1 | 0.51 | 0.05 | 1035.09 | 1037.9 | 1033.58 | 230 |
| 1739465700 | 1034.59 | 8.63 | 0.84 | 1027.6099 | 1034.59 | 1027.02 | 392 |
| 1739379300 | 1025.96 | -2.91 | -0.28 | 1030.5 | 1031.55 | 1025.96 | 224 |
| 1739292900 | 1028.8699 | -0.18 | -0.02 | 1028.19 | 1028.92 | 1025.73 | 464 |
| 1739206500 | 1029.05 | 6.39 | 0.62 | 1024.97 | 1029.05 | 1024.69 | 419 |
| 1738947300 | 1022.66 | -4.48 | -0.44 | 1027.03 | 1028.14 | 1022.66 | 215 |
| 1738860900 | 1027.14 | 7.03 | 0.69 | 1022.39 | 1027.14 | 1022.11 | 220 |
| 1738774500 | 1020.11 | 1.68 | 0.16 | 1016.44 | 1020.6 | 1016.16 | 291 |
| 1738688100 | 1018.43 | 7.77 | 0.77 | 1012.08 | 1018.43 | 1007.7 | 119 |
| 1738601700 | 1010.66 | -1.9 | -0.19 | 1005.17 | 1012.23 | 1005.17 | 226 |
| 1738342500 | 1012.56 | 4.83 | 0.48 | 1009.79 | 1012.56 | 1007.98 | 50 |
| 1738256100 | 1007.73 | 4.51 | 0.45 | 1003.78 | 1008.31 | 1003.69 | 104 |
| 1738169700 | 1003.22 | 3.13 | 0.31 | 1002.82 | 1004.4 | 1001.49 | 53 |
| 1738083300 | 1000.09 | -0.42 | -0.04 | 1000.56 | 1003.87 | 1000.09 | 40 |
| 1737996900 | 1000.51 | 0.78 | 0.08 | 997.98 | 1001.82 | 996.62 | 12 |
| 1737737700 | 999.73 | -0.14 | -0.01 | 1001.46 | 1003.19 | 998.09 | 55 |
| 1737651300 | 999.87 | 0.92 | 0.09 | 998.65 | 1000.36 | 997.2 | 41 |
| 1737564900 | 998.95 | 0 | 0.00 | 998.95 | 998.95 | 998.95 | 0 |
| 1737478500 | 998.95 | -1.84 | -0.18 | 999.6 | 1000.77 | 997.03 | 20 |
| 1737392100 | 1000.79 | 0.96 | 0.10 | 1000.47 | 1001.72 | 997.86 | 15 |
| 1737132900 | 999.83 | 9.68 | 0.98 | 993.48 | 999.86 | 993.48 | 55 |
| 1737046500 | 990.15 | 1.89 | 0.19 | 989.95 | 992.84 | 989.39 | 25 |
| 1736960100 | 988.26 | 13.05 | 1.34 | 976.51 | 988.26 | 976.51 | 20 |
| 1736873700 | 975.21 | 2.61 | 0.27 | 975.07 | 977.26 | 974.74 | 0 |
| 1736787300 | 972.6 | -6.21 | -0.63 | 976.46 | 976.46 | 970.05 | 10 |
| 1736528100 | 978.81 | -2.17 | -0.22 | 980.61 | 981.49 | 978.17 | 0 |
| 1736441700 | 980.98 | 1.05 | 0.11 | 977.23 | 981.76 | 977.23 | 0 |
| 1736355300 | 979.93 | 1.75 | 0.18 | 979.06 | 982.16 | 975.9 | 66 |
| 1736268900 | 978.18 | 3.11 | 0.32 | 973.03 | 988.97 | 970.52 | 9 |
| 1736182500 | 975.07 | 4.03 | 0.42 | 973.51 | 977.01 | 969.56 | 0 |
| 1735923300 | 971.04 | -5.56 | -0.57 | 975.13 | 976.74 | 970.8 | 0 |
| 1735836900 | 976.6 | 1.55 | 0.16 | 977.98 | 979.66 | 972.06 | 0 |
| 1735577700 | 975.05 | 1.65 | 0.17 | 971.71 | 975.34 | 971.27 | 0 |
| 1735318500 | 973.4 | 2.19 | 0.23 | 970.76 | 973.52 | 970.12 | 0 |
| 1734972900 | 971.21 | -2.32 | -0.24 | 971.94 | 973.29 | 969.92 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
