XS2862383432 20300912 1643.38 (I10345)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 974.73 | -2.46 | -0.25 | 978.12 | 978.47 | 974.63 | 0 |
| 1734022500 | 977.19 | -4.63 | -0.47 | 981.55 | 985.59 | 976.87 | 5 |
| 1733936100 | 981.82 | 0.56 | 0.06 | 982.33 | 983.1 | 981.32 | 0 |
| 1733849700 | 981.26 | -4.74 | -0.48 | 981.11 | 981.38 | 980.22 | 0 |
| 1733763300 | 986 | 4.47 | 0.46 | 982.62 | 986 | 978.4 | 10 |
| 1733504100 | 981.53 | 1.91 | 0.19 | 980.87 | 982.26 | 980.67 | 0 |
| 1733417700 | 979.62 | 3.17 | 0.32 | 982.03 | 982.03 | 977.42 | 15 |
| 1733331300 | 976.45 | 0.13 | 0.01 | 975.39 | 976.45 | 975.33 | 0 |
| 1733244900 | 976.32 | 0.51 | 0.05 | 975.28 | 981.06 | 975.28 | 40 |
| 1733158500 | 975.81 | 2.62 | 0.27 | 972.41 | 977.94 | 971.23 | 30 |
| 1732899300 | 973.19 | 4.85 | 0.50 | 967.33 | 975.89 | 966.94 | 5 |
| 1732812900 | 968.34 | 2.37 | 0.25 | 966.22 | 971.79 | 965.92 | 8 |
| 1732726500 | 965.97 | -1.97 | -0.20 | 964.93 | 966.46 | 964.63 | 0 |
| 1732640100 | 967.94 | -1.36 | -0.14 | 967.28 | 974.02 | 967.04 | 59 |
| 1732553700 | 969.3 | 3.94 | 0.41 | 968.54 | 969.5 | 961.35 | 25 |
| 1732294500 | 965.36 | 0.92 | 0.10 | 966.57 | 966.57 | 964.97 | 0 |
| 1732208100 | 964.44 | -0.37 | -0.04 | 963.19 | 964.84 | 958.95 | 78 |
| 1732121700 | 964.81 | -0.22 | -0.02 | 965.14 | 965.78 | 964.64 | 0 |
| 1732035300 | 965.03 | -1.88 | -0.19 | 968.37 | 970.68 | 963.95 | 25 |
| 1731948900 | 966.91 | -1.57 | -0.16 | 966.87 | 971.32 | 966.63 | 35 |
| 1731689700 | 968.48 | 3.43 | 0.36 | 964.12 | 969.18 | 964.07 | 0 |
| 1731603300 | 965.05 | 5.08 | 0.53 | 961.01 | 967.92 | 960.34 | 7 |
| 1731516900 | 959.97 | -8.02 | -0.83 | 964.52 | 966.86 | 959.97 | 1 |
| 1731430500 | 967.99 | -2.62 | -0.27 | 968.55 | 969.4 | 967.77 | 0 |
| 1731344100 | 970.61 | 3.53 | 0.37 | 967.68 | 970.61 | 964 | 5 |
| 1731084900 | 967.08 | -0.71 | -0.07 | 965.2 | 972.61 | 965.2 | 6 |
| 1730998500 | 967.79 | -2.12 | -0.22 | 970.26 | 973.08 | 966.17 | 33 |
| 1730912100 | 969.91 | -2.79 | -0.29 | 971.05 | 979.34 | 969.45 | 22 |
| 1730825700 | 972.7 | -1.09 | -0.11 | 971.63 | 972.85 | 970.75 | 0 |
| 1730739300 | 973.79 | 2.01 | 0.21 | 970.69 | 978.14 | 970.69 | 8 |
| 1730480100 | 971.78 | 5.33 | 0.55 | 968.47 | 972.53 | 968.47 | 0 |
| 1730393700 | 966.45 | -4.62 | -0.48 | 972.2 | 972.2 | 965.17 | 35 |
| 1730307300 | 971.07 | -8.31 | -0.85 | 978.01 | 978.01 | 970.84 | 35 |
| 1730220900 | 979.38 | -1.58 | -0.16 | 981.92 | 981.92 | 979.31 | 0 |
| 1730134500 | 980.96 | 0.1 | 0.01 | 979.79 | 985.54 | 978.86 | 10 |
| 1729871700 | 980.86 | -1.07 | -0.11 | 980.23 | 983.29 | 979.64 | 5 |
| 1729785300 | 981.93 | 2.19 | 0.22 | 978.44 | 986.2 | 978.44 | 20 |
| 1729698900 | 979.74 | -1.62 | -0.17 | 975.28 | 983.6 | 973.82 | 15 |
| 1729612500 | 981.36 | -2.47 | -0.25 | 981.48 | 983.92 | 979.73 | 17 |
| 1729526100 | 983.83 | -5 | -0.51 | 987.06 | 992.12 | 983.83 | 18 |
| 1729266900 | 988.83 | -1.68 | -0.17 | 986.18 | 993.34 | 986.18 | 18 |
| 1729180500 | 990.51 | 6.32 | 0.64 | 984.64 | 991.16 | 984.44 | 0 |
| 1729094100 | 984.19 | 2.32 | 0.24 | 981.12 | 984.36 | 981.05 | 0 |
| 1729007700 | 981.87 | 3.37 | 0.34 | 977.54 | 984.49 | 977.54 | 34 |
| 1728921300 | 978.5 | -1.94 | -0.20 | 976.19 | 982.58 | 975.65 | 15 |
| 1728662100 | 980.44 | 4.85 | 0.50 | 974.9 | 980.71 | 972 | 6 |
| 1728575700 | 975.59 | 0.58 | 0.06 | 976.24 | 976.49 | 974.2 | 0 |
| 1728489300 | 975.01 | 0.61 | 0.06 | 971.58 | 978.23 | 970.82 | 25 |
| 1728402900 | 974.4 | -1.8 | -0.18 | 977.25 | 977.25 | 972.47 | 35 |
| 1728316500 | 976.2 | 1.4 | 0.14 | 979.59 | 981.59 | 972.91 | 75 |
| 1728057300 | 974.8 | 1.77 | 0.18 | 974.57 | 978.62 | 973.57 | 85 |
| 1727970900 | 973.03 | -3.76 | -0.38 | 975.7 | 979.24 | 972.12 | 30 |
| 1727884500 | 976.79 | -4.87 | -0.50 | 985.12 | 985.12 | 976.43 | 30 |
| 1727798100 | 981.66 | 1.76 | 0.18 | 979.95 | 986.95 | 978.64 | 50 |
| 1727711700 | 979.9 | -6.92 | -0.70 | 981.25 | 986.33 | 978.7 | 75 |
| 1727452500 | 986.82 | 6.87 | 0.70 | 984.29 | 987.34 | 979.29 | 15 |
| 1727366100 | 979.95 | 2.47 | 0.25 | 976.48 | 985.77 | 975.93 | 42 |
| 1727279700 | 977.48 | -0.83 | -0.08 | 972.13 | 982.13 | 972.13 | 160 |
| 1727193300 | 978.31 | 1.15 | 0.12 | 976.98 | 978.51 | 975.96 | 0 |
| 1727106900 | 977.16 | 1.9 | 0.19 | 972.28 | 977.29 | 970.97 | 0 |
| 1726847700 | 975.26 | -1.31 | -0.13 | 976.23 | 981.08 | 975.26 | 18 |
| 1726761300 | 976.57 | 3.57 | 0.37 | 980.83 | 981.93 | 974.48 | 110 |
| 1726674900 | 973 | -5.86 | -0.60 | 980.98 | 980.98 | 972.39 | 75 |
| 1726588500 | 978.86 | 4.84 | 0.50 | 976.25 | 982.05 | 976.25 | 21 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
