XS2877764113 20280929 33893.81 (I10358)
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 |
|---|---|---|---|---|---|---|---|
| 1741193700 | 1012.5 | 3.66 | 0.36 | 1013.96 | 1016.33 | 1007.11 | 135 |
| 1741107300 | 1008.84 | -11.5 | -1.13 | 1018.53 | 1018.86 | 1007.34 | 590 |
| 1741020900 | 1020.34 | 1.07 | 0.10 | 1019.28 | 1020.82 | 1015.19 | 20 |
| 1740761700 | 1019.27 | 2.48 | 0.24 | 1017.05 | 1019.55 | 1013.85 | 255 |
| 1740675300 | 1016.79 | -2.93 | -0.29 | 1019.63 | 1022.05 | 1014.86 | 555 |
| 1740588900 | 1019.72 | 0.2 | 0.02 | 1020.67 | 1020.78 | 1017.77 | 120 |
| 1740502500 | 1019.52 | 1.16 | 0.11 | 1019.01 | 1022.91 | 1016.41 | 150 |
| 1740416100 | 1018.36 | -1.42 | -0.14 | 1019.8 | 1021.47 | 1015.53 | 67 |
| 1740156900 | 1019.78 | 1.32 | 0.13 | 1019.14 | 1020.37 | 1013.68 | 143 |
| 1740070500 | 1018.46 | 7.02 | 0.69 | 1011.8 | 1018.54 | 1011.42 | 457 |
| 1739984100 | 1011.44 | -6.25 | -0.61 | 1017.74 | 1018.64 | 1010.35 | 325 |
| 1739897700 | 1017.69 | 0.74 | 0.07 | 1016.49 | 1018.03 | 1011.6 | 199 |
| 1739811300 | 1016.95 | -0.16 | -0.02 | 1016.22 | 1017.28 | 1011.34 | 52 |
| 1739552100 | 1017.11 | 1.84 | 0.18 | 1015.55 | 1017.61 | 1011.6 | 130 |
| 1739465700 | 1015.27 | 3.52 | 0.35 | 1012.31 | 1015.35 | 1006.42 | 335 |
| 1739379300 | 1011.75 | -1.71 | -0.17 | 1013.34 | 1013.92 | 1007.28 | 275 |
| 1739292900 | 1013.46 | 1.2 | 0.12 | 1011.71 | 1013.46 | 1006.72 | 380 |
| 1739206500 | 1012.26 | 1.56 | 0.15 | 1010.57 | 1012.53 | 1006.03 | 27 |
| 1738947300 | 1010.7 | -0.03 | -0.00 | 1010.49 | 1011.65 | 1005.27 | 185 |
| 1738860900 | 1010.73 | 3.89 | 0.39 | 1007.1 | 1010.73 | 1002.92 | 301 |
| 1738774500 | 1006.84 | 2.23 | 0.22 | 1004.23 | 1006.84 | 1000.89 | 370 |
| 1738688100 | 1004.61 | 5.53 | 0.55 | 996.72 | 1006.7 | 995.52 | 32 |
| 1738601700 | 999.08 | -2.97 | -0.30 | 998.98 | 1001.29 | 998.3 | 0 |
| 1738342500 | 1002.05 | 2.33 | 0.23 | 1000.27 | 1002.47 | 1000.2 | 0 |
| 1738256100 | 999.72 | 3.49 | 0.35 | 996.56 | 999.78 | 996.54 | 0 |
| 1738169700 | 996.23 | 0.44 | 0.04 | 995.45 | 996.57 | 993.05 | 1 |
| 1738083300 | 995.79 | -0.22 | -0.02 | 995.51 | 997.45 | 995.41 | 0 |
| 1737996900 | 996.01 | 0.24 | 0.02 | 994.18 | 997.49 | 992.19 | 25 |
| 1737737700 | 995.77 | -1.83 | -0.18 | 997.14 | 1000.71 | 995.36 | 10 |
| 1737651300 | 997.6 | 2.74 | 0.28 | 993.72 | 997.6 | 993.05 | 10 |
| 1737564900 | 994.86 | 0 | 0.00 | 994.86 | 994.86 | 994.86 | 0 |
| 1737478500 | 994.86 | -0.56 | -0.06 | 994.69 | 999 | 994.04 | 6 |
| 1737392100 | 995.42 | 0.71 | 0.07 | 995.09 | 995.72 | 994.35 | 0 |
| 1737132900 | 994.71 | 5.04 | 0.51 | 990.24 | 994.73 | 990.24 | 0 |
| 1737046500 | 989.67 | 0.56 | 0.06 | 990.66 | 994.09 | 984.94 | 130 |
| 1736960100 | 989.11 | 6.11 | 0.62 | 983.44 | 989.47 | 982.94 | 22 |
| 1736873700 | 983 | 2.48 | 0.25 | 982.42 | 987.47 | 982.2 | 2 |
| 1736787300 | 980.52 | -0.7 | -0.07 | 985.34 | 985.43 | 979.14 | 20 |
| 1736528100 | 981.22 | -6.6 | -0.67 | 982.94 | 991.99 | 981.12 | 15 |
| 1736441700 | 987.82 | 1.19 | 0.12 | 986.29 | 991.61 | 983.48 | 2530 |
| 1736355300 | 986.63 | 0.18 | 0.02 | 986.9 | 988.23 | 985.84 | 0 |
| 1736268900 | 986.45 | 1.87 | 0.19 | 983.11 | 986.45 | 981.85 | 0 |
| 1736182500 | 984.58 | -1.03 | -0.10 | 983.2 | 985.94 | 981.09 | 0 |
| 1735923300 | 985.61 | 2.43 | 0.25 | 984.17 | 986.78 | 980.89 | 10 |
| 1735836900 | 983.18 | 0.78 | 0.08 | 983.35 | 983.58 | 980.73 | 0 |
| 1735577700 | 982.4 | 2.69 | 0.27 | 979.95 | 986.6 | 976.87 | 495 |
| 1735318500 | 979.71 | 0.79 | 0.08 | 979.38 | 980.7 | 977 | 4 |
| 1734972900 | 978.92 | -1.25 | -0.13 | 978.77 | 982.48 | 975.32 | 17 |
| 1734713700 | 980.17 | 0.42 | 0.04 | 975.62 | 980.25 | 974.11 | 0 |
| 1734627300 | 979.75 | -5.53 | -0.56 | 981.44 | 985 | 979.2 | 4 |
| 1734540900 | 985.28 | 0.29 | 0.03 | 984.51 | 985.8 | 983.51 | 0 |
| 1734454500 | 984.99 | -3.94 | -0.40 | 986.37 | 987.88 | 984.97 | 10 |
| 1734368100 | 988.93 | -0.83 | -0.08 | 990.12 | 992.84 | 983.85 | 80 |
| 1734108900 | 989.76 | -2.01 | -0.20 | 991.83 | 995.01 | 989.52 | 20 |
| 1734022500 | 991.77 | 0.99 | 0.10 | 992.54 | 996.53 | 991.19 | 9 |
| 1733936100 | 990.78 | 1.55 | 0.16 | 989.53 | 994.84 | 988.87 | 13 |
| 1733849700 | 989.23 | 0.01 | 0.00 | 988.02 | 994.01 | 987.34 | 45 |
| 1733763300 | 989.22 | -0.23 | -0.02 | 989.92 | 990.27 | 989.13 | 0 |
| 1733504100 | 989.45 | 1.48 | 0.15 | 988.81 | 994.39 | 988.54 | 107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
