XS2922664995 20311128 1864.773 (I10559)
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 |
|---|---|---|---|---|---|---|---|
| 1742576100 | 970.31 | -2.48 | -0.25 | 969.36 | 975.83 | 968.33 | 5 |
| 1742489700 | 972.79 | -0.46 | -0.05 | 972.35 | 977.86 | 972.35 | 23 |
| 1742403300 | 973.25 | 3.56 | 0.37 | 969.27 | 973.64 | 968.97 | 0 |
| 1742316900 | 969.69 | 3.8 | 0.39 | 966.85 | 974.85 | 966.85 | 15 |
| 1742230500 | 965.89 | 2.02 | 0.21 | 959.55 | 971.35 | 959.02 | 24 |
| 1741971300 | 963.87 | 3.69 | 0.38 | 955.03 | 963.96 | 955.03 | 11 |
| 1741884900 | 960.18 | -2.92 | -0.30 | 961.25 | 967.77 | 960.09 | 5 |
| 1741798500 | 963.1 | -0.76 | -0.08 | 961.45 | 963.75 | 960.91 | 0 |
| 1741712100 | 963.86 | -8.61 | -0.89 | 969.54 | 972.47 | 959.68 | 18 |
| 1741625700 | 972.47 | -0.08 | -0.01 | 971.84 | 978.11 | 967.35 | 33 |
| 1741366500 | 972.55 | 0.28 | 0.03 | 969.04 | 978.94 | 968.17 | 12 |
| 1741280100 | 972.27 | -6.44 | -0.66 | 978.72 | 979.98 | 970.23 | 23 |
| 1741193700 | 978.71 | -9.09 | -0.92 | 986.33 | 987.4 | 978.26 | 15 |
| 1741107300 | 987.8 | -5.95 | -0.60 | 986.78 | 990.2 | 986.36 | 0 |
| 1741020900 | 993.75 | 1.48 | 0.15 | 993.72 | 997.58 | 991.71 | 41 |
| 1740761700 | 992.27 | 0.17 | 0.02 | 988.94 | 992.69 | 988.83 | 0 |
| 1740675300 | 992.1 | -1.05 | -0.11 | 990.99 | 998.27 | 984.32 | 35 |
| 1740588900 | 993.15 | 3.33 | 0.34 | 990.1 | 994.12 | 990.06 | 0 |
| 1740502500 | 989.82 | -0.92 | -0.09 | 988.5 | 990.51 | 986.1 | 5 |
| 1740416100 | 990.74 | -6.54 | -0.66 | 989.85 | 991.28 | 989.58 | 0 |
| 1740156900 | 997.28 | 13.1 | 1.33 | 993.02 | 997.28 | 986.69 | 68 |
| 1740070500 | 984.18 | -3.59 | -0.36 | 985.58 | 985.77 | 980.57 | 1 |
| 1739984100 | 987.77 | -5.22 | -0.53 | 991 | 991.23 | 984.92 | 4 |
| 1739897700 | 992.99 | -3 | -0.30 | 991.21 | 992.99 | 984.23 | 10 |
| 1739811300 | 995.99 | 2.54 | 0.26 | 986.12 | 995.99 | 986.12 | 2 |
| 1739552100 | 993.45 | 0.18 | 0.02 | 993.08 | 993.75 | 992.68 | 0 |
| 1739465700 | 993.27 | 9.52 | 0.97 | 984.8 | 993.45 | 983.2 | 49 |
| 1739379300 | 983.75 | 0.59 | 0.06 | 984.02 | 988.49 | 983.35 | 1 |
| 1739292900 | 983.16 | -0.71 | -0.07 | 980.9 | 988 | 979.68 | 34 |
| 1739206500 | 983.87 | 7.39 | 0.76 | 977.87 | 990.04 | 977.72 | 37 |
| 1738947300 | 976.48 | -4.65 | -0.47 | 980.56 | 994 | 976.48 | 31 |
| 1738860900 | 981.13 | -1.85 | -0.19 | 979.16 | 981.13 | 977.22 | 0 |
| 1738774500 | 982.98 | 10.65 | 1.10 | 971.54 | 982.98 | 971.54 | 19 |
| 1738688100 | 972.33 | 1.61 | 0.17 | 971.01 | 987.98 | 967.61 | 53 |
| 1738601700 | 970.72 | -1.36 | -0.14 | 1020 | 1020 | 966.82 | 6 |
| 1738342500 | 972.08 | 6.05 | 0.63 | 967.59 | 972.08 | 967.59 | 0 |
| 1738256100 | 966.03 | 7.36 | 0.77 | 960.37 | 991.99 | 960.19 | 20 |
| 1738169700 | 958.67 | 2.1 | 0.22 | 958.21 | 985.99 | 958.21 | 5 |
| 1738083300 | 956.57 | 2.18 | 0.23 | 955.64 | 957.44 | 955.09 | 0 |
| 1737996900 | 954.39 | -0.48 | -0.05 | 953 | 956.14 | 951.28 | 2 |
| 1737737700 | 954.87 | -1.99 | -0.21 | 957.72 | 957.94 | 953.71 | 0 |
| 1737651300 | 956.86 | 3.67 | 0.39 | 956.69 | 1001 | 954.97 | 88 |
| 1737564900 | 953.19 | 0 | 0.00 | 953.19 | 953.19 | 953.19 | 0 |
| 1737478500 | 953.19 | 0.47 | 0.05 | 1025 | 1025 | 951.71 | 5 |
| 1737392100 | 952.72 | 1.59 | 0.17 | 951.61 | 994.17 | 950.28 | 15 |
| 1737132900 | 951.13 | 4.64 | 0.49 | 948.41 | 952.66 | 948.23 | 0 |
| 1737046500 | 946.49 | 5.55 | 0.59 | 944.09 | 1019.51 | 942.85 | 12 |
| 1736960100 | 940.94 | 9.96 | 1.07 | 931.79 | 941.54 | 931.26 | 0 |
| 1736873700 | 930.98 | -1.39 | -0.15 | 934.56 | 942.41 | 930.63 | 10 |
| 1736787300 | 932.37 | -2.71 | -0.29 | 933.84 | 933.84 | 929.21 | 0 |
| 1736528100 | 935.08 | -2.45 | -0.26 | 937.01 | 938.09 | 935.06 | 0 |
| 1736441700 | 937.53 | 0.16 | 0.02 | 942.37 | 942.54 | 935.12 | 0 |
| 1736355300 | 937.37 | -1.89 | -0.20 | 939.23 | 999 | 935.03 | 2 |
| 1736268900 | 939.26 | 3.7 | 0.40 | 945 | 945 | 935.34 | 1 |
| 1736182500 | 935.56 | 3.59 | 0.39 | 934.1 | 936.41 | 931.6 | 0 |
| 1735923300 | 931.97 | -5.16 | -0.55 | 936.42 | 936.77 | 931.79 | 0 |
| 1735836900 | 937.13 | 1.84 | 0.20 | 937.5 | 938.1 | 933.95 | 0 |
| 1735577700 | 935.29 | 0.27 | 0.03 | 934.15 | 999 | 933.15 | 1 |
| 1735318500 | 935.02 | 0.14 | 0.01 | 935.06 | 939.65 | 932.58 | 5 |
| 1734972900 | 934.88 | -3.04 | -0.32 | 936.46 | 936.98 | 934.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
