XS2866428613 20280830 523.73 (I10347)
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 |
|---|---|---|---|---|---|---|---|
| 1741107300 | 999.39 | -11.21 | -1.11 | 1004.13 | 1006.14 | 999.39 | 0 |
| 1741020900 | 1010.6 | 4.46 | 0.44 | 1007.61 | 1012.58 | 1006.1 | 0 |
| 1740761700 | 1006.14 | 3.13 | 0.31 | 1002.01 | 1006.81 | 999.26 | 20 |
| 1740675300 | 1003.01 | -8.64 | -0.85 | 1009.28 | 1010.85 | 1002.6 | 0 |
| 1740588900 | 1011.65 | 7 | 0.70 | 1008.86 | 1011.65 | 1008.72 | 0 |
| 1740502500 | 1004.65 | -5.76 | -0.57 | 1006.16 | 1007.15 | 1000.78 | 50 |
| 1740416100 | 1010.41 | -3.41 | -0.34 | 1010.93 | 1012.92 | 1002.72 | 105 |
| 1740156900 | 1013.82 | 2.2 | 0.22 | 1015.47 | 1015.47 | 1012.92 | 0 |
| 1740070500 | 1011.62 | 2.46 | 0.24 | 1011.56 | 1015.47 | 1007.29 | 65 |
| 1739984100 | 1009.16 | -8.21 | -0.81 | 1016.65 | 1017.48 | 1004.36 | 90 |
| 1739897700 | 1017.37 | -1.14 | -0.11 | 1018.74 | 1019.8 | 1011.68 | 45 |
| 1739811300 | 1018.51 | 2.08 | 0.20 | 1017.78 | 1019.6 | 1011.95 | 130 |
| 1739552100 | 1016.43 | 1.53 | 0.15 | 1016.02 | 1021.17 | 1010.95 | 148 |
| 1739465700 | 1014.9 | 7.94 | 0.79 | 1011.1 | 1014.9 | 1009.26 | 0 |
| 1739379300 | 1006.96 | -0.9 | -0.09 | 1009.47 | 1010.72 | 1000.81 | 10 |
| 1739292900 | 1007.86 | -6.9 | -0.68 | 1005.93 | 1014 | 1000.82 | 110 |
| 1739206500 | 1014.76 | 2.32 | 0.23 | 1012.25 | 1015.02 | 1006.09 | 98 |
| 1738947300 | 1012.44 | -1.06 | -0.10 | 1012.86 | 1014.66 | 1006.1 | 120 |
| 1738860900 | 1013.5 | 13.47 | 1.35 | 1007.83 | 1013.5 | 1002.45 | 119 |
| 1738774500 | 1000.03 | 0.07 | 0.01 | 999.23 | 1002.11 | 998.33 | 0 |
| 1738688100 | 999.96 | 3.4 | 0.34 | 997.66 | 999.96 | 993.83 | 35 |
| 1738601700 | 996.56 | -2.54 | -0.25 | 992.83 | 997.07 | 992.78 | 0 |
| 1738342500 | 999.1 | 1.32 | 0.13 | 997.13 | 1000.61 | 996.87 | 0 |
| 1738256100 | 997.78 | 7.18 | 0.72 | 991.18 | 999.81 | 990.21 | 10 |
| 1738169700 | 990.6 | 0.95 | 0.10 | 989.19 | 991.24 | 988.38 | 0 |
| 1738083300 | 989.65 | -1.61 | -0.16 | 990.96 | 992.9 | 989.61 | 0 |
| 1737996900 | 991.26 | -7.15 | -0.72 | 993.17 | 994.76 | 991.26 | 0 |
| 1737737700 | 998.41 | 4.1 | 0.41 | 1002.93 | 1002.93 | 997.93 | 0 |
| 1737651300 | 994.31 | -3.79 | -0.38 | 993.73 | 994.77 | 992.02 | 0 |
| 1737564900 | 998.1 | 0 | 0.00 | 998.1 | 998.1 | 998.1 | 0 |
| 1737478500 | 998.1 | -4.91 | -0.49 | 997.9 | 1003.84 | 992.4 | 35 |
| 1737392100 | 1003.01 | 6.2 | 0.62 | 997.09 | 1003.37 | 995.79 | 0 |
| 1737132900 | 996.81 | 7.67 | 0.78 | 992.47 | 997.95 | 990.46 | 25 |
| 1737046500 | 989.14 | 0.77 | 0.08 | 990.29 | 991.97 | 987.92 | 0 |
| 1736960100 | 988.37 | 6.08 | 0.62 | 983.32 | 989.04 | 983.06 | 10 |
| 1736873700 | 982.29 | -0.59 | -0.06 | 987.33 | 987.33 | 981.94 | 0 |
| 1736787300 | 982.88 | 7.35 | 0.75 | 981.72 | 985.58 | 979.64 | 30 |
| 1736528100 | 975.53 | -9.15 | -0.93 | 978.78 | 980.87 | 975.53 | 0 |
| 1736441700 | 984.68 | 5.87 | 0.60 | 984.78 | 985.94 | 983.96 | 0 |
| 1736355300 | 978.81 | -2 | -0.20 | 980.28 | 986.72 | 974.75 | 10 |
| 1736268900 | 980.81 | 0.14 | 0.01 | 978.62 | 986.47 | 978.62 | 48 |
| 1736182500 | 980.67 | -0.11 | -0.01 | 978.17 | 984.43 | 976.38 | 0 |
| 1735923300 | 980.78 | -5.15 | -0.52 | 983.73 | 983.73 | 980.71 | 0 |
| 1735836900 | 985.93 | 7.99 | 0.82 | 986.93 | 986.93 | 983.17 | 0 |
| 1735577700 | 977.94 | -2.88 | -0.29 | 977.18 | 982.09 | 976.64 | 43 |
| 1735318500 | 980.82 | 5.34 | 0.55 | 977.04 | 981 | 977.04 | 0 |
| 1734972900 | 975.48 | -1.45 | -0.15 | 975.1 | 979.35 | 974.17 | 5 |
| 1734713700 | 976.93 | -0.48 | -0.05 | 972.32 | 977.13 | 971.97 | 0 |
| 1734627300 | 977.41 | -7.8 | -0.79 | 981.39 | 981.78 | 977.04 | 0 |
| 1734540900 | 985.21 | -2.77 | -0.28 | 987.36 | 991.76 | 984.54 | 10 |
| 1734454500 | 987.98 | -2.24 | -0.23 | 987.83 | 988.81 | 985.65 | 0 |
| 1734368100 | 990.22 | -1.84 | -0.19 | 993.2 | 995.91 | 985.01 | 50 |
| 1734108900 | 992.06 | -8.13 | -0.81 | 998.48 | 998.83 | 992.04 | 34 |
| 1734022500 | 1000.19 | -6.18 | -0.61 | 1008.39 | 1011.42 | 999.87 | 60 |
| 1733936100 | 1006.37 | 1.52 | 0.15 | 1002.99 | 1006.92 | 998.87 | 130 |
| 1733849700 | 1004.85 | -1.77 | -0.18 | 1002.83 | 1005.91 | 1002.66 | 0 |
| 1733763300 | 1006.62 | 10.71 | 1.08 | 1001.39 | 1008.73 | 1000.91 | 145 |
| 1733504100 | 995.91 | -2.32 | -0.23 | 996.75 | 998.5 | 995.74 | 0 |
| 1733417700 | 998.23 | 0.11 | 0.01 | 998.35 | 1000.45 | 997.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
