XS2858865970 20270910 0.02 (I10201)
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 |
|---|---|---|---|---|---|---|---|
| 1740156900 | 999.09 | -0.37 | -0.04 | 999.22 | 999.43 | 998.74 | 27 |
| 1740070500 | 999.46 | 0.17 | 0.02 | 999.35 | 999.65 | 999.27 | 15 |
| 1739984100 | 999.29 | -0.03 | -0.00 | 999.36 | 999.78 | 999.08 | 55 |
| 1739897700 | 999.32 | -0.74 | -0.07 | 999.7 | 999.91 | 999.28 | 0 |
| 1739811300 | 1000.06 | -0.49 | -0.05 | 1001.03 | 1001.28 | 999.96 | 9 |
| 1739552100 | 1000.55 | -0.47 | -0.05 | 1000.9 | 1001.37 | 1000.55 | 15 |
| 1739465700 | 1001.02 | 1.1 | 0.11 | 1000.12 | 1001.02 | 1000.01 | 15 |
| 1739379300 | 999.92 | 0.29 | 0.03 | 999.78 | 1000.07 | 999.5 | 41 |
| 1739292900 | 999.63 | 0.63 | 0.06 | 999.28 | 999.68 | 999.21 | 11 |
| 1739206500 | 999 | -0.28 | -0.03 | 999.29 | 999.54 | 998.47 | 11 |
| 1738947300 | 999.28 | 0.21 | 0.02 | 999.08 | 999.34 | 998.8 | 18 |
| 1738860900 | 999.07 | -1.46 | -0.15 | 998.92 | 1003.97 | 998.82 | 57 |
| 1738774500 | 1000.53 | -0.01 | -0.00 | 1000.51 | 1000.57 | 1000.09 | 43 |
| 1738688100 | 1000.54 | 0.96 | 0.10 | 999.8 | 1000.7 | 999.57 | 56 |
| 1738601700 | 999.58 | -1.11 | -0.11 | 1000.79 | 1000.94 | 999.44 | 0 |
| 1738342500 | 1000.69 | -0.03 | -0.00 | 1000.82 | 1000.95 | 1000.33 | 0 |
| 1738256100 | 1000.72 | 0.34 | 0.03 | 1000.71 | 1001.01 | 1000.32 | 0 |
| 1738169700 | 1000.38 | 0.56 | 0.06 | 999.86 | 1000.44 | 999.76 | 0 |
| 1738083300 | 999.82 | 0.83 | 0.08 | 999.25 | 999.9 | 999.23 | 20 |
| 1737996900 | 998.99 | -0.41 | -0.04 | 999.55 | 999.87 | 998.96 | 0 |
| 1737737700 | 999.4 | 0.21 | 0.02 | 999.36 | 999.56 | 999.06 | 1 |
| 1737651300 | 999.19 | 0.98 | 0.10 | 998.76 | 1003.89 | 998.37 | 10 |
| 1737564900 | 998.21 | 0 | 0.00 | 998.21 | 998.21 | 998.21 | 0 |
| 1737478500 | 998.21 | 0.66 | 0.07 | 997.85 | 998.36 | 997.81 | 24 |
| 1737392100 | 997.55 | 0.14 | 0.01 | 997.6 | 997.72 | 997.18 | 0 |
| 1737132900 | 997.41 | 0.66 | 0.07 | 996.6 | 997.41 | 996.43 | 1 |
| 1737046500 | 996.75 | 1.13 | 0.11 | 995.92 | 996.83 | 995.85 | 35 |
| 1736960100 | 995.62 | -0.55 | -0.06 | 996.41 | 997.11 | 994.66 | 2 |
| 1736873700 | 996.17 | -1.71 | -0.17 | 998.07 | 998.33 | 995.72 | 0 |
| 1736787300 | 997.88 | 0.78 | 0.08 | 997.51 | 997.94 | 997.39 | 10 |
| 1736528100 | 997.1 | 0.6 | 0.06 | 996.98 | 999.9 | 996.73 | 51 |
| 1736441700 | 996.5 | -0.09 | -0.01 | 997.13 | 997.18 | 996.47 | 0 |
| 1736355300 | 996.59 | 0.01 | 0.00 | 996.87 | 997.4 | 996.26 | 54 |
| 1736268900 | 996.58 | 0.79 | 0.08 | 996.26 | 996.77 | 996.01 | 5 |
| 1736182500 | 995.79 | 0.7 | 0.07 | 995.39 | 995.79 | 995.11 | 0 |
| 1735923300 | 995.09 | 0.02 | 0.00 | 995.2 | 1010 | 994.93 | 27 |
| 1735836900 | 995.07 | -3.58 | -0.36 | 995.5 | 1005 | 994.52 | 10 |
| 1735577700 | 998.65 | -0.15 | -0.02 | 998.51 | 998.77 | 998.18 | 0 |
| 1735318500 | 998.8 | 0.81 | 0.08 | 998.69 | 999.27 | 998.16 | 0 |
| 1734972900 | 997.99 | 0.66 | 0.07 | 997.48 | 998.2 | 997.41 | 10 |
| 1734713700 | 997.33 | -0.34 | -0.03 | 997.76 | 998.1 | 997.19 | 0 |
| 1734627300 | 997.67 | 1.06 | 0.11 | 996.71 | 997.67 | 996.71 | 0 |
| 1734540900 | 996.61 | 0.25 | 0.03 | 996.82 | 996.96 | 996.4 | 0 |
| 1734454500 | 996.36 | -0.09 | -0.01 | 996.79 | 997.13 | 996.36 | 0 |
| 1734368100 | 996.45 | -0.14 | -0.01 | 996.69 | 997.35 | 996.37 | 10 |
| 1734108900 | 996.59 | 0.17 | 0.02 | 996.53 | 997.04 | 996.35 | 0 |
| 1734022500 | 996.42 | 0.57 | 0.06 | 996.35 | 996.63 | 995.74 | 0 |
| 1733936100 | 995.85 | 0.33 | 0.03 | 996.03 | 1001 | 995.28 | 25 |
| 1733849700 | 995.52 | 0.39 | 0.04 | 995.29 | 1000.08 | 995.15 | 5 |
| 1733763300 | 995.13 | 0.1 | 0.01 | 994.88 | 1007.07 | 994.78 | 23 |
| 1733504100 | 995.03 | 0.14 | 0.01 | 995.05 | 1008.01 | 994.92 | 10 |
| 1733417700 | 994.89 | 0.91 | 0.09 | 993.95 | 1009.01 | 993.82 | 3 |
| 1733331300 | 993.98 | 0.85 | 0.09 | 993.21 | 1055 | 993.01 | 32 |
| 1733244900 | 993.13 | -0.57 | -0.06 | 993.61 | 998.79 | 992.97 | 42 |
| 1733158500 | 993.7 | -0.28 | -0.03 | 994.18 | 999.99 | 993.67 | 23 |
| 1732899300 | 993.98 | 0.4 | 0.04 | 993.54 | 993.98 | 993.38 | 0 |
| 1732812900 | 993.58 | 0.12 | 0.01 | 993.44 | 994.23 | 993.42 | 10 |
| 1732726500 | 993.46 | -0.39 | -0.04 | 993.75 | 994.61 | 993.34 | 10 |
| 1732640100 | 993.85 | -0.11 | -0.01 | 993.91 | 994.6 | 993.73 | 6 |
| 1732553700 | 993.96 | -0.07 | -0.01 | 994.21 | 1005 | 993.33 | 20 |
| 1732294500 | 994.03 | 0.27 | 0.03 | 993.75 | 995.18 | 993.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
