XS2891684941 20280929 62.308 (I10367)
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 |
|---|---|---|---|---|---|---|---|
| 1736873700 | 974.15 | 1.14 | 0.12 | 975.02 | 980.2 | 972.99 | 50 |
| 1736787300 | 973.01 | 3.06 | 0.32 | 971.96 | 973.38 | 967 | 0 |
| 1736528100 | 969.95 | -4.73 | -0.49 | 972.09 | 977.31 | 969.95 | 0 |
| 1736441700 | 974.68 | 0.93 | 0.10 | 970 | 980.3 | 967.16 | 65 |
| 1736355300 | 973.75 | -6.71 | -0.68 | 979.86 | 981.76 | 970.6 | 10 |
| 1736268900 | 980.46 | 2.42 | 0.25 | 975.32 | 986.81 | 972.61 | 33 |
| 1736182500 | 978.04 | 11.38 | 1.18 | 972.82 | 979.75 | 971.44 | 0 |
| 1735923300 | 966.66 | -6.91 | -0.71 | 972.35 | 974.86 | 963.34 | 80 |
| 1735836900 | 973.57 | 2.9 | 0.30 | 976.44 | 977.59 | 963.86 | 32 |
| 1735577700 | 970.67 | 4.06 | 0.42 | 965.73 | 972.59 | 965.54 | 0 |
| 1735318500 | 966.61 | 11.31 | 1.18 | 963.71 | 966.61 | 963.71 | 0 |
| 1734972900 | 955.3 | -0.5 | -0.05 | 955.75 | 957.77 | 952.42 | 1 |
| 1734713700 | 955.8 | -2.62 | -0.27 | 950.87 | 956.66 | 950.48 | 0 |
| 1734627300 | 958.42 | -9.11 | -0.94 | 954.83 | 960.9 | 952.66 | 15 |
| 1734540900 | 967.53 | 0.99 | 0.10 | 963.37 | 970.46 | 961.63 | 5 |
| 1734454500 | 966.54 | -2.43 | -0.25 | 964.5 | 968.38 | 964.12 | 0 |
| 1734368100 | 968.97 | 2.27 | 0.23 | 966.63 | 972.18 | 965.46 | 20 |
| 1734108900 | 966.7 | -1.83 | -0.19 | 967.12 | 969.38 | 966.05 | 0 |
| 1734022500 | 968.53 | -4.46 | -0.46 | 973.63 | 974.49 | 967.59 | 5 |
| 1733936100 | 972.99 | -0.13 | -0.01 | 974.23 | 978.18 | 972.35 | 1 |
| 1733849700 | 973.12 | -0.88 | -0.09 | 974.98 | 978.52 | 972.84 | 3 |
| 1733763300 | 974 | 11.88 | 1.23 | 971.47 | 978.54 | 970.62 | 3 |
| 1733504100 | 962.12 | 12.77 | 1.35 | 951.88 | 999 | 951.88 | 17 |
| 1733417700 | 949.35 | 14.67 | 1.57 | 938.92 | 950.54 | 938.92 | 0 |
| 1733331300 | 934.68 | 8.04 | 0.87 | 929.16 | 989.5 | 929.16 | 20 |
| 1733244900 | 926.64 | -6.74 | -0.72 | 937.52 | 990 | 924.01 | 10 |
| 1733158500 | 933.38 | -3.92 | -0.42 | 928.25 | 999 | 926.26 | 16 |
| 1732899300 | 937.3 | 9.8 | 1.06 | 924.92 | 938.48 | 922.19 | 16 |
| 1732812900 | 927.5 | 8 | 0.87 | 920.48 | 928.33 | 918.7 | 0 |
| 1732726500 | 919.5 | -7.07 | -0.76 | 914.39 | 919.74 | 910.84 | 0 |
| 1732640100 | 926.57 | -4.79 | -0.51 | 926.54 | 931.67 | 923.38 | 0 |
| 1732553700 | 931.36 | 0.78 | 0.08 | 931.99 | 933.68 | 925.9 | 0 |
| 1732294500 | 930.58 | -13.64 | -1.44 | 946.32 | 984.9 | 923.73 | 10 |
| 1732208100 | 944.22 | -0.72 | -0.08 | 943.83 | 1015 | 940.55 | 15 |
| 1732121700 | 944.94 | -6.92 | -0.73 | 952.39 | 952.39 | 942.98 | 0 |
| 1732035300 | 951.86 | -4.46 | -0.47 | 958.73 | 958.73 | 944.43 | 0 |
| 1731948900 | 956.32 | 0.74 | 0.08 | 955.63 | 965 | 953.88 | 16 |
| 1731689700 | 955.58 | 5.82 | 0.61 | 948.72 | 956.74 | 948.72 | 0 |
| 1731603300 | 949.76 | 2.67 | 0.28 | 950.34 | 967.99 | 948.03 | 28 |
| 1731516900 | 947.09 | -0.68 | -0.07 | 949.86 | 970.99 | 942.1 | 2 |
| 1731430500 | 947.77 | -13.27 | -1.38 | 957.35 | 969.99 | 947.77 | 50 |
| 1731344100 | 961.04 | 10.31 | 1.08 | 955.67 | 962.36 | 955.11 | 0 |
| 1731084900 | 950.73 | 15.07 | 1.61 | 936.12 | 953.37 | 932.94 | 0 |
| 1730998500 | 935.66 | -13.68 | -1.44 | 949.33 | 1014.89 | 935.66 | 5 |
| 1730912100 | 949.34 | -12.71 | -1.32 | 966.85 | 1020 | 946.97 | 25 |
| 1730825700 | 962.05 | -1.28 | -0.13 | 959.8 | 963.36 | 957.76 | 0 |
| 1730739300 | 963.33 | -1.54 | -0.16 | 964.93 | 990 | 961.41 | 24 |
| 1730480100 | 964.87 | 6.21 | 0.65 | 961.3 | 990 | 959.79 | 5 |
| 1730393700 | 958.66 | -19.07 | -1.95 | 953.56 | 961.4 | 950.67 | 79 |
| 1730307300 | 977.73 | -3.44 | -0.35 | 979.94 | 982.66 | 975.45 | 30 |
| 1730220900 | 981.17 | -2.25 | -0.23 | 988.1 | 988.1 | 981.11 | 0 |
| 1730134500 | 983.42 | 4.55 | 0.46 | 982.51 | 984.05 | 979.51 | 0 |
| 1729871700 | 978.87 | -1.49 | -0.15 | 979.93 | 1050 | 978.87 | 20 |
| 1729785300 | 980.36 | 1.78 | 0.18 | 980.33 | 983.62 | 979.38 | 0 |
| 1729698900 | 978.58 | -2.25 | -0.23 | 981.57 | 981.57 | 978.58 | 0 |
| 1729612500 | 980.83 | -0.58 | -0.06 | 979.31 | 981.88 | 976.49 | 0 |
| 1729526100 | 981.41 | -2.95 | -0.30 | 984.49 | 985.18 | 981.05 | 0 |
| 1729266900 | 984.36 | 3.88 | 0.40 | 979.93 | 1000.02 | 979.69 | 10 |
| 1729180500 | 980.48 | 7.89 | 0.81 | 974.62 | 981.98 | 974.38 | 0 |
| 1729094100 | 972.59 | 3.95 | 0.41 | 967.57 | 972.79 | 965.39 | 0 |
| 1729007700 | 968.64 | 7.34 | 0.76 | 962.07 | 968.64 | 960.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
