XS2858865624 20280911 689.62 (I10200)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 974.73 | 3.29 | 0.34 | 971.07 | 976.93 | 970.65 | 40 |
| 1734022500 | 971.44 | -0.22 | -0.02 | 968.6 | 975.84 | 968.6 | 25 |
| 1733936100 | 971.66 | 3.69 | 0.38 | 970.05 | 973.04 | 969.99 | 35 |
| 1733849700 | 967.97 | -3.87 | -0.40 | 965.57 | 973.73 | 965.57 | 65 |
| 1733763300 | 971.84 | 0.85 | 0.09 | 964.89 | 973.32 | 961.81 | 57 |
| 1733504100 | 970.99 | -12.75 | -1.30 | 965.12 | 971.73 | 964.39 | 90 |
| 1733417700 | 983.74 | -0.06 | -0.01 | 984.17 | 992.35 | 981.96 | 35 |
| 1733331300 | 983.8 | -1.84 | -0.19 | 981.92 | 990.01 | 981.01 | 41 |
| 1733244900 | 985.64 | 22.71 | 2.36 | 968.62 | 985.64 | 968.62 | 108 |
| 1733158500 | 962.93 | -0.48 | -0.05 | 959.58 | 964 | 959.27 | 5 |
| 1732899300 | 963.41 | 5.77 | 0.60 | 958.43 | 964.78 | 953.77 | 31 |
| 1732812900 | 957.64 | 1.77 | 0.19 | 966.23 | 970.93 | 957.15 | 52 |
| 1732726500 | 955.87 | -7.58 | -0.79 | 959.76 | 962.15 | 950 | 39 |
| 1732640100 | 963.45 | -0.76 | -0.08 | 960.96 | 966.39 | 958.77 | 30 |
| 1732553700 | 964.21 | 4.36 | 0.45 | 963.06 | 969.73 | 962.38 | 23 |
| 1732294500 | 959.85 | 7.35 | 0.77 | 958.01 | 965.85 | 955.69 | 31 |
| 1732208100 | 952.5 | 2.73 | 0.29 | 940.79 | 952.5 | 939.03 | 5 |
| 1732121700 | 949.77 | -0.76 | -0.08 | 951.22 | 956.88 | 948.78 | 2 |
| 1732035300 | 950.53 | -0.77 | -0.08 | 953.53 | 958.83 | 947 | 42 |
| 1731948900 | 951.3 | -7.42 | -0.77 | 957.9 | 957.9 | 944.83 | 39 |
| 1731689700 | 958.72 | -12.53 | -1.29 | 966.27 | 971.59 | 958.59 | 97 |
| 1731603300 | 971.25 | 20.4 | 2.15 | 958.22 | 976.99 | 958.22 | 28 |
| 1731516900 | 950.85 | -4.78 | -0.50 | 954.94 | 956.66 | 944.36 | 116 |
| 1731430500 | 955.63 | 7.77 | 0.82 | 948.28 | 961 | 947.88 | 55 |
| 1731344100 | 947.86 | 1.72 | 0.18 | 946.95 | 954.45 | 946.95 | 30 |
| 1731084900 | 946.14 | 3.39 | 0.36 | 947.77 | 952.72 | 936.07 | 24 |
| 1730998500 | 942.75 | 0.92 | 0.10 | 935.76 | 949.41 | 935.76 | 34 |
| 1730912100 | 941.83 | -2.42 | -0.26 | 939.12 | 953.98 | 937.51 | 47 |
| 1730825700 | 944.25 | 5.28 | 0.56 | 936.55 | 945.91 | 935.81 | 13 |
| 1730739300 | 938.97 | -2.78 | -0.30 | 946.92 | 946.92 | 936.22 | 75 |
| 1730480100 | 941.75 | 4.54 | 0.48 | 937.11 | 944.57 | 937.11 | 2 |
| 1730393700 | 937.21 | -9.19 | -0.97 | 944.81 | 947.49 | 935.7 | 32 |
| 1730307300 | 946.4 | -11.98 | -1.25 | 958.27 | 958.32 | 946.4 | 15 |
| 1730220900 | 958.38 | -3.31 | -0.34 | 958.67 | 963.1 | 957.91 | 13 |
| 1730134500 | 961.69 | -0.73 | -0.08 | 960.62 | 963.32 | 958.01 | 45 |
| 1729871700 | 962.42 | -0.21 | -0.02 | 962.01 | 966.7 | 956.08 | 41 |
| 1729785300 | 962.63 | 12.06 | 1.27 | 959.33 | 966.28 | 959.33 | 12 |
| 1729698900 | 950.57 | -11.43 | -1.19 | 955.98 | 965 | 950.19 | 5 |
| 1729612500 | 962 | 6.57 | 0.69 | 959.99 | 967.13 | 959.99 | 26 |
| 1729526100 | 955.43 | -2.7 | -0.28 | 966.86 | 967.5 | 954.52 | 96 |
| 1729266900 | 958.13 | 14.64 | 1.55 | 952.66 | 965.36 | 950.15 | 77 |
| 1729180500 | 943.49 | -1.01 | -0.11 | 947.24 | 952.79 | 937 | 156 |
| 1729094100 | 944.5 | -13.07 | -1.36 | 942.17 | 954.02 | 937.78 | 161 |
| 1729007700 | 957.57 | -34.46 | -3.47 | 993.12 | 1001.38 | 957.57 | 70 |
| 1728921300 | 992.03 | 4.88 | 0.49 | 986.27 | 997.24 | 986.27 | 55 |
| 1728662100 | 987.15 | -0.99 | -0.10 | 983.38 | 990.22 | 982.14 | 105 |
| 1728575700 | 988.14 | 4.85 | 0.49 | 982.36 | 988.3 | 980.19 | 36 |
| 1728489300 | 983.29 | 0.75 | 0.08 | 977.57 | 988.51 | 976.78 | 54 |
| 1728402900 | 982.54 | 1.99 | 0.20 | 975.98 | 984.72 | 975.98 | 23 |
| 1728316500 | 980.55 | 0.3 | 0.03 | 974.09 | 983.99 | 970.03 | 176 |
| 1728057300 | 980.25 | 6.16 | 0.63 | 973.44 | 987.72 | 972.15 | 152 |
| 1727970900 | 974.09 | -0.81 | -0.08 | 973.8 | 1000 | 971.38 | 45 |
| 1727884500 | 974.9 | -25.1 | -2.51 | 971.1 | 1039 | 969.38 | 40 |
| 1727798100 | 1000 | 29.34 | 3.02 | 972.27 | 1000 | 967.99 | 141 |
| 1727711700 | 970.66 | -2.02 | -0.21 | 973.29 | 974.55 | 970.25 | 0 |
| 1727452500 | 972.68 | -0.3 | -0.03 | 974.95 | 1030 | 972.44 | 5 |
| 1727366100 | 972.98 | 8.24 | 0.85 | 975.21 | 978.28 | 972.16 | 0 |
| 1727279700 | 964.74 | 2.12 | 0.22 | 963.89 | 965.77 | 961.65 | 0 |
| 1727193300 | 962.62 | 2.37 | 0.25 | 966.25 | 966.66 | 959.91 | 0 |
| 1727106900 | 960.25 | 4.13 | 0.43 | 958.1 | 964.86 | 956.85 | 0 |
| 1726847700 | 956.12 | -12.35 | -1.28 | 965.64 | 966.22 | 955.57 | 0 |
| 1726761300 | 968.47 | 12.53 | 1.31 | 959.42 | 968.47 | 957.78 | 0 |
| 1726674900 | 955.94 | -3.85 | -0.40 | 958.83 | 958.85 | 954.49 | 0 |
| 1726588500 | 959.79 | 2.2 | 0.23 | 957.32 | 961.29 | 956.91 | 0 |
| 1726502100 | 957.59 | -2.63 | -0.27 | 960.32 | 961.81 | 956.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
