XS2922665703 20281129 0.0195 (I10560)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 977.77 | -0.73 | -0.07 | 978.82 | 979.47 | 977.67 | 28 |
| 1740588900 | 978.5 | -1.05 | -0.11 | 979.66 | 998.99 | 978.44 | 60 |
| 1740502500 | 979.55 | -0.75 | -0.08 | 980.34 | 980.4 | 979.18 | 2 |
| 1740416100 | 980.3 | 0.31 | 0.03 | 980.21 | 984.98 | 980.17 | 52 |
| 1740156900 | 979.99 | -1.33 | -0.14 | 980.26 | 985.96 | 979.78 | 33 |
| 1740070500 | 981.32 | 0.87 | 0.09 | 990 | 990 | 980.64 | 55 |
| 1739984100 | 980.45 | -0.44 | -0.04 | 980.94 | 983 | 980.42 | 15 |
| 1739897700 | 980.89 | -0.5 | -0.05 | 981.3 | 997 | 980.89 | 60 |
| 1739811300 | 981.39 | -1.3 | -0.13 | 982.67 | 990 | 981.35 | 22 |
| 1739552100 | 982.69 | 0.77 | 0.08 | 981.8 | 986.02 | 981.69 | 20 |
| 1739465700 | 981.92 | 2.12 | 0.22 | 980.1 | 981.92 | 980.04 | 80 |
| 1739379300 | 979.8 | -0.57 | -0.06 | 980.48 | 980.7 | 979.74 | 26 |
| 1739292900 | 980.37 | 0.34 | 0.03 | 980.13 | 980.49 | 980.08 | 7 |
| 1739206500 | 980.03 | -0.34 | -0.03 | 980.7 | 988.99 | 979.93 | 72 |
| 1738947300 | 980.37 | 0.65 | 0.07 | 979.77 | 982.99 | 979.69 | 52 |
| 1738860900 | 979.72 | 0.65 | 0.07 | 979.59 | 981.31 | 979.47 | 54 |
| 1738774500 | 979.07 | 0.87 | 0.09 | 978.33 | 987.82 | 978.22 | 45 |
| 1738688100 | 978.2 | 0.94 | 0.10 | 977.21 | 978.23 | 977.18 | 116 |
| 1738601700 | 977.26 | -1.4 | -0.14 | 979.03 | 985.93 | 977.1 | 121 |
| 1738342500 | 978.66 | 0.59 | 0.06 | 978.28 | 978.68 | 977.56 | 0 |
| 1738256100 | 978.07 | 0.99 | 0.10 | 977.66 | 978.95 | 977.41 | 36 |
| 1738169700 | 977.08 | 0.5 | 0.05 | 976.81 | 977.13 | 976.68 | 20 |
| 1738083300 | 976.58 | 1.11 | 0.11 | 975.65 | 979.99 | 975.61 | 22 |
| 1737996900 | 975.47 | -0.2 | -0.02 | 976.18 | 976.44 | 975.44 | 21 |
| 1737737700 | 975.67 | 0.37 | 0.04 | 975.29 | 975.73 | 975.01 | 5 |
| 1737651300 | 975.3 | 0.52 | 0.05 | 975.29 | 975.32 | 974.82 | 20 |
| 1737564900 | 974.78 | 0.07 | 0.01 | 974.86 | 979.94 | 974.72 | 20 |
| 1737478500 | 974.71 | 1.08 | 0.11 | 973.91 | 975 | 973.9 | 23 |
| 1737392100 | 973.63 | 0.37 | 0.04 | 973.72 | 977.02 | 973.29 | 161 |
| 1737132900 | 973.26 | 0.79 | 0.08 | 972.58 | 973.51 | 972.5 | 126 |
| 1737046500 | 972.47 | 1.25 | 0.13 | 1035 | 1035 | 971.43 | 11 |
| 1736960100 | 971.22 | 0.63 | 0.06 | 971.03 | 982.94 | 970.53 | 53 |
| 1736873700 | 970.59 | -3 | -0.31 | 973.94 | 989.89 | 970.3 | 52 |
| 1736787300 | 973.59 | -0.59 | -0.06 | 974.26 | 974.28 | 973.57 | 0 |
| 1736528100 | 974.18 | 0.72 | 0.07 | 973.71 | 1048.53 | 973.52 | 56 |
| 1736441700 | 973.46 | 0.18 | 0.02 | 978.42 | 982.22 | 973.46 | 68 |
| 1736355300 | 973.28 | -0.52 | -0.05 | 974.38 | 984.74 | 973.23 | 5 |
| 1736268900 | 973.8 | 0.62 | 0.06 | 973.54 | 985 | 973 | 55 |
| 1736182500 | 973.18 | 0.29 | 0.03 | 973.07 | 973.29 | 972.9 | 0 |
| 1735923300 | 972.89 | -0.29 | -0.03 | 973.51 | 977.99 | 972.89 | 28 |
| 1735836900 | 973.18 | 0.24 | 0.02 | 973.26 | 974 | 972.84 | 5 |
| 1735577700 | 972.94 | 0.46 | 0.05 | 972.59 | 982.99 | 972.43 | 29 |
| 1735318500 | 972.48 | 0.58 | 0.06 | 972.27 | 972.52 | 972.11 | 0 |
| 1734972900 | 971.9 | 0.16 | 0.02 | 971.91 | 984.99 | 971.5 | 20 |
| 1734713700 | 971.74 | 0.29 | 0.03 | 971.56 | 981 | 971.35 | 9 |
| 1734627300 | 971.45 | 0.33 | 0.03 | 971.24 | 982.98 | 971.22 | 16 |
| 1734540900 | 971.12 | 0.25 | 0.03 | 971.03 | 975.75 | 971.03 | 10 |
| 1734454500 | 970.87 | 0 | 0.00 | 970.98 | 1000 | 970.84 | 7 |
| 1734368100 | 970.87 | -0.75 | -0.08 | 971.89 | 973.25 | 970.84 | 10 |
| 1734108900 | 971.62 | 0.24 | 0.02 | 971.56 | 976.6 | 970.91 | 1 |
| 1734022500 | 971.38 | 0.56 | 0.06 | 971.26 | 1035 | 970.79 | 1 |
| 1733936100 | 970.82 | 0.6 | 0.06 | 970.82 | 970.99 | 970.75 | 0 |
| 1733849700 | 970.22 | 0.47 | 0.05 | 969.93 | 970.28 | 969.67 | 0 |
| 1733763300 | 969.75 | 0.15 | 0.02 | 969.83 | 969.86 | 969.69 | 0 |
| 1733504100 | 969.6 | 0.26 | 0.03 | 969.55 | 1000 | 969.35 | 39 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
