XS2877763222 20301220 1952.427 (I10357)
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 |
|---|---|---|---|---|---|---|---|
| 1741020900 | 969.86 | 1.72 | 0.18 | 969.73 | 975.69 | 968.29 | 10 |
| 1740761700 | 968.14 | -3.27 | -0.34 | 968.21 | 970.26 | 967.76 | 0 |
| 1740675300 | 971.41 | -0.33 | -0.03 | 970.43 | 976.99 | 969.79 | 45 |
| 1740588900 | 971.74 | 5.43 | 0.56 | 969.12 | 972.28 | 968.85 | 0 |
| 1740502500 | 966.31 | -1.36 | -0.14 | 968.12 | 968.25 | 964.77 | 0 |
| 1740416100 | 967.67 | -4.23 | -0.44 | 969.93 | 970.81 | 964.5 | 7 |
| 1740156900 | 971.9 | 2.54 | 0.26 | 970.52 | 972.28 | 970.46 | 0 |
| 1740070500 | 969.36 | 2.37 | 0.25 | 970.92 | 976.58 | 965.75 | 50 |
| 1739984100 | 966.99 | -9.11 | -0.93 | 972.78 | 975.93 | 966.99 | 0 |
| 1739897700 | 976.1 | 0.93 | 0.10 | 975.96 | 977.4 | 972.55 | 0 |
| 1739811300 | 975.17 | -0.49 | -0.05 | 975.21 | 976.12 | 968.87 | 10 |
| 1739552100 | 975.66 | 5.86 | 0.60 | 975.66 | 976.23 | 971.3 | 10 |
| 1739465700 | 969.8 | 3.01 | 0.31 | 968.34 | 973.43 | 967.96 | 0 |
| 1739379300 | 966.79 | -2.68 | -0.28 | 969.22 | 969.56 | 966.65 | 0 |
| 1739292900 | 969.47 | -0.34 | -0.04 | 970.02 | 971.56 | 964.12 | 15 |
| 1739206500 | 969.81 | 2.88 | 0.30 | 966.54 | 969.81 | 962.69 | 33 |
| 1738947300 | 966.93 | -0.53 | -0.05 | 967.54 | 968.37 | 966.62 | 0 |
| 1738860900 | 967.46 | 4.65 | 0.48 | 963.83 | 967.46 | 963.69 | 0 |
| 1738774500 | 962.81 | 3.18 | 0.33 | 959.18 | 962.81 | 959.18 | 0 |
| 1738688100 | 959.63 | 3.33 | 0.35 | 957.86 | 959.63 | 951.98 | 15 |
| 1738601700 | 956.3 | -1.7 | -0.18 | 953.09 | 956.38 | 953.09 | 0 |
| 1738342500 | 958 | 4.7 | 0.49 | 954.54 | 958 | 954.4 | 0 |
| 1738256100 | 953.3 | 6.14 | 0.65 | 947.99 | 953.5 | 947.99 | 0 |
| 1738169700 | 947.16 | 2.63 | 0.28 | 946.37 | 953.01 | 946.37 | 5 |
| 1738083300 | 944.53 | 1.7 | 0.18 | 942.27 | 944.7 | 941.84 | 0 |
| 1737996900 | 942.83 | -3.27 | -0.35 | 942.23 | 945.23 | 941.94 | 0 |
| 1737737700 | 946.1 | -0.62 | -0.07 | 948.13 | 952.47 | 945.76 | 3 |
| 1737651300 | 946.72 | 0.11 | 0.01 | 946.85 | 947 | 946.13 | 0 |
| 1737564900 | 946.61 | 3.18 | 0.34 | 944.45 | 946.75 | 944.45 | 0 |
| 1737478500 | 943.43 | 1.8 | 0.19 | 942.42 | 943.53 | 941.94 | 0 |
| 1737392100 | 941.63 | 1.37 | 0.15 | 940.87 | 941.63 | 940.13 | 0 |
| 1737132900 | 940.26 | 4.65 | 0.50 | 936.62 | 940.44 | 936.47 | 0 |
| 1737046500 | 935.61 | 5.73 | 0.62 | 932.07 | 935.61 | 931.7 | 0 |
| 1736960100 | 929.88 | 7.6 | 0.82 | 922.43 | 929.88 | 922 | 0 |
| 1736873700 | 922.28 | 0.17 | 0.02 | 923.4 | 923.82 | 921.88 | 0 |
| 1736787300 | 922.11 | 2.18 | 0.24 | 924.03 | 924.03 | 921.48 | 0 |
| 1736528100 | 919.93 | -12.73 | -1.36 | 922.68 | 922.82 | 919.79 | 0 |
| 1736441700 | 932.66 | 5.04 | 0.54 | 926.34 | 932.68 | 926.11 | 0 |
| 1736355300 | 927.62 | -2.5 | -0.27 | 928.8 | 929.81 | 926.12 | 0 |
| 1736268900 | 930.12 | 2.54 | 0.27 | 927.4 | 931.17 | 927.13 | 0 |
| 1736182500 | 927.58 | 4.09 | 0.44 | 926.3 | 928.1 | 924.17 | 0 |
| 1735923300 | 923.49 | -4.5 | -0.48 | 927.08 | 931.01 | 923.21 | 6 |
| 1735836900 | 927.99 | 2.39 | 0.26 | 927.14 | 928.53 | 924.93 | 0 |
| 1735577700 | 925.6 | -2.43 | -0.26 | 927.75 | 928.59 | 923.46 | 0 |
| 1735318500 | 928.03 | -0.15 | -0.02 | 928 | 928.98 | 927.55 | 0 |
| 1734972900 | 928.18 | -2.08 | -0.22 | 929.05 | 929.67 | 928.11 | 0 |
| 1734713700 | 930.26 | 1.54 | 0.17 | 926.31 | 930.26 | 925.97 | 0 |
| 1734627300 | 928.72 | -7.68 | -0.82 | 931.97 | 932.38 | 928.35 | 0 |
| 1734540900 | 936.4 | -51 | -5.17 | 936.48 | 940.61 | 935.91 | 15 |
| 1734454500 | 987.4 | 0.38 | 0.04 | 986.94 | 988.11 | 986.79 | 0 |
| 1734368100 | 987.02 | -0.68 | -0.07 | 991.85 | 991.85 | 981.93 | 14 |
| 1734108900 | 987.7 | -4.22 | -0.43 | 990.94 | 991.63 | 987.54 | 0 |
| 1734022500 | 991.92 | -1.2 | -0.12 | 993.34 | 997.25 | 991.7 | 75 |
| 1733936100 | 993.12 | 1.26 | 0.13 | 991.02 | 996.46 | 990.89 | 1 |
| 1733849700 | 991.86 | -1.9 | -0.19 | 991.86 | 992.43 | 991.76 | 0 |
| 1733763300 | 993.76 | 0.84 | 0.08 | 993.8 | 998 | 993.35 | 12 |
| 1733504100 | 992.92 | 2.17 | 0.22 | 990.53 | 993.49 | 990.39 | 0 |
| 1733417700 | 990.75 | 1.4 | 0.14 | 990.5 | 991.67 | 989.68 | 0 |
| 1733331300 | 989.35 | 4.28 | 0.43 | 985.46 | 990.42 | 984.56 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
