XS2858864734 20310910 33390.85 (I10196)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1740156900 | 1030.79 | 5.5 | 0.54 | 1026.08 | 1030.88 | 1025.02 | 95 |
| 1740070500 | 1025.29 | -3.02 | -0.29 | 1022.87 | 1029.32 | 1022.52 | 76 |
| 1739984100 | 1028.31 | -2.47 | -0.24 | 1032.18 | 1032.18 | 1023.01 | 86 |
| 1739897700 | 1030.78 | 0.09 | 0.01 | 1031.03 | 1031.43 | 1026.73 | 49 |
| 1739811300 | 1030.69 | 0.26 | 0.03 | 1031.25 | 1031.69 | 1026.82 | 80 |
| 1739552100 | 1030.43 | 2.8 | 0.27 | 1026.27 | 1031.2 | 1026.27 | 38 |
| 1739465700 | 1027.63 | 4.08 | 0.40 | 1024.6199 | 1027.75 | 1019.38 | 190 |
| 1739379300 | 1023.55 | 0.36 | 0.04 | 1024.68 | 1025.83 | 1019.45 | 151 |
| 1739292900 | 1023.19 | -1.52 | -0.15 | 1025.35 | 1028.4 | 1019.91 | 239 |
| 1739206500 | 1024.71 | 1.53 | 0.15 | 1019.64 | 1026.15 | 1019.64 | 309 |
| 1738947300 | 1023.18 | 0.38 | 0.04 | 1021.24 | 1027.9 | 1019.18 | 46 |
| 1738860900 | 1022.8 | 1.35 | 0.13 | 1024.6199 | 1024.73 | 1016.94 | 128 |
| 1738774500 | 1021.45 | 0.35 | 0.03 | 1018.66 | 1022.15 | 1012.84 | 206 |
| 1738688100 | 1021.1 | 11.21 | 1.11 | 1015.49 | 1021.1 | 1007.84 | 199 |
| 1738601700 | 1009.89 | -1.02 | -0.10 | 1004.23 | 1012.98 | 1004.23 | 153 |
| 1738342500 | 1010.91 | 5.03 | 0.50 | 1012 | 1012.13 | 1008.05 | 24 |
| 1738256100 | 1005.88 | 3.68 | 0.37 | 1006.45 | 1007.28 | 1005.29 | 0 |
| 1738169700 | 1002.2 | 2.11 | 0.21 | 997.72 | 1004.38 | 997.72 | 3 |
| 1738083300 | 1000.09 | 0.22 | 0.02 | 1002.82 | 1002.98 | 997.62 | 27 |
| 1737996900 | 999.87 | -0.35 | -0.03 | 999.82 | 1001.27 | 999.13 | 0 |
| 1737737700 | 1000.22 | -1.06 | -0.11 | 1005.19 | 1005.31 | 996.26 | 35 |
| 1737651300 | 1001.28 | 3.42 | 0.34 | 1002.25 | 1005.89 | 1000.18 | 5 |
| 1737564900 | 997.86 | 0 | 0.00 | 997.86 | 997.86 | 997.86 | 0 |
| 1737478500 | 997.86 | -3.26 | -0.33 | 1002.45 | 1002.62 | 995.61 | 30 |
| 1737392100 | 1001.12 | 2.95 | 0.30 | 1003 | 1003 | 995.32 | 15 |
| 1737132900 | 998.17 | 4.73 | 0.48 | 996.68 | 998.47 | 991.34 | 8 |
| 1737046500 | 993.44 | 5.83 | 0.59 | 993.91 | 994.44 | 987.53 | 8 |
| 1736960100 | 987.61 | 8.67 | 0.89 | 980.65 | 987.61 | 979.61 | 5 |
| 1736873700 | 978.94 | 3 | 0.31 | 979.42 | 980.05 | 973.82 | 5 |
| 1736787300 | 975.94 | -7.97 | -0.81 | 981.3 | 981.3 | 970.7 | 15 |
| 1736528100 | 983.91 | -1.19 | -0.12 | 985.11 | 989.97 | 983.57 | 10 |
| 1736441700 | 985.1 | 2.5 | 0.25 | 983.2 | 985.2 | 979.81 | 0 |
| 1736355300 | 982.6 | -0.57 | -0.06 | 984.2 | 986.12 | 981.21 | 0 |
| 1736268900 | 983.17 | 4.13 | 0.42 | 978.62 | 983.49 | 976.51 | 10 |
| 1736182500 | 979.04 | 3.03 | 0.31 | 983.38 | 983.39 | 975.19 | 5 |
| 1735923300 | 976.01 | -3.07 | -0.31 | 980.45 | 980.92 | 974.23 | 4 |
| 1735836900 | 979.08 | 0.45 | 0.05 | 979.95 | 980.33 | 976.36 | 0 |
| 1735577700 | 978.63 | 1.47 | 0.15 | 977.2 | 978.69 | 976.63 | 0 |
| 1735318500 | 977.16 | 1.77 | 0.18 | 976.01 | 977.16 | 974.77 | 0 |
| 1734972900 | 975.39 | 1.31 | 0.13 | 976.68 | 977.14 | 974.54 | 0 |
| 1734713700 | 974.08 | -2.36 | -0.24 | 971.76 | 974.19 | 964.25 | 10 |
| 1734627300 | 976.44 | -11.52 | -1.17 | 982.47 | 983.08 | 974.93 | 0 |
| 1734540900 | 987.96 | 0.16 | 0.02 | 988.84 | 988.84 | 982.2 | 3 |
| 1734454500 | 987.8 | -5.02 | -0.51 | 990.73 | 991.49 | 984.91 | 20 |
| 1734368100 | 992.82 | 0.9 | 0.09 | 995.98 | 996.37 | 992.5 | 0 |
| 1734108900 | 991.92 | -3.48 | -0.35 | 996.39 | 996.66 | 991.56 | 0 |
| 1734022500 | 995.4 | 0.13 | 0.01 | 997.89 | 997.89 | 994.4 | 4 |
| 1733936100 | 995.27 | 0.52 | 0.05 | 994.97 | 998.1 | 994.55 | 0 |
| 1733849700 | 994.75 | 1.64 | 0.17 | 993.67 | 995.1 | 987.95 | 50 |
| 1733763300 | 993.11 | -1.35 | -0.14 | 995.66 | 995.66 | 992.5 | 0 |
| 1733504100 | 994.46 | 0.64 | 0.06 | 994.36 | 995.2 | 991.72 | 21 |
| 1733417700 | 993.82 | 6.53 | 0.66 | 990.41 | 993.82 | 985.81 | 31 |
| 1733331300 | 987.29 | 3.23 | 0.33 | 987.17 | 988.23 | 986.35 | 0 |
| 1733244900 | 984.06 | 5.02 | 0.51 | 980.31 | 985.76 | 980.18 | 10 |
| 1733158500 | 979.04 | 4.89 | 0.50 | 975.02 | 981.18 | 973.25 | 0 |
| 1732899300 | 974.15 | 2.55 | 0.26 | 970.93 | 974.28 | 966.78 | 8 |
| 1732812900 | 971.6 | 4.65 | 0.48 | 969.08 | 975.97 | 968.71 | 5 |
| 1732726500 | 966.95 | -0.05 | -0.01 | 964.74 | 966.95 | 963.59 | 0 |
| 1732640100 | 967 | -2.93 | -0.30 | 966.05 | 968.83 | 963.97 | 0 |
| 1732553700 | 969.93 | 4.61 | 0.48 | 971.88 | 971.88 | 966.97 | 0 |
| 1732294500 | 965.32 | 5.18 | 0.54 | 967.03 | 967.03 | 962.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
