XS2942503520 20281229 1.9 (I10575)
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 |
|---|---|---|---|---|---|---|---|
| 1741366500 | 978.47 | 2.66 | 0.27 | 976.7 | 978.48 | 976.67 | 53 |
| 1741280100 | 975.81 | -2 | -0.20 | 977.84 | 978 | 975.68 | 83 |
| 1741193700 | 977.81 | 1.79 | 0.18 | 1049 | 1049 | 975.83 | 2 |
| 1741107300 | 976.02 | -1.78 | -0.18 | 977.95 | 986.76 | 976.02 | 38 |
| 1741020900 | 977.8 | 0.58 | 0.06 | 977.34 | 977.82 | 977.11 | 0 |
| 1740761700 | 977.22 | -0.91 | -0.09 | 978.16 | 978.27 | 977.02 | 35 |
| 1740675300 | 978.13 | 0.36 | 0.04 | 978.19 | 978.32 | 978.05 | 9 |
| 1740588900 | 977.77 | -1.18 | -0.12 | 979.04 | 982 | 977.77 | 17 |
| 1740502500 | 978.95 | -0.74 | -0.08 | 979.73 | 979.8 | 978.55 | 5 |
| 1740416100 | 979.69 | -0.67 | -0.07 | 980.6 | 980.67 | 979.56 | 0 |
| 1740156900 | 980.36 | -1.37 | -0.14 | 980.71 | 1004.97 | 980.21 | 23 |
| 1740070500 | 981.73 | 1.02 | 0.10 | 980.95 | 981.84 | 980.95 | 0 |
| 1739984100 | 980.71 | -0.48 | -0.05 | 981.23 | 981.29 | 980.68 | 8 |
| 1739897700 | 981.19 | -0.47 | -0.05 | 981.57 | 981.94 | 981.19 | 22 |
| 1739811300 | 981.66 | -0.69 | -0.07 | 982.6 | 982.84 | 981.64 | 19 |
| 1739552100 | 982.35 | 0.62 | 0.06 | 981.64 | 983.99 | 981.52 | 30 |
| 1739465700 | 981.73 | 2.13 | 0.22 | 979.84 | 981.78 | 979.8 | 65 |
| 1739379300 | 979.6 | -0.65 | -0.07 | 980.31 | 980.53 | 979.56 | 20 |
| 1739292900 | 980.25 | 0.27 | 0.03 | 980.07 | 980.31 | 979.97 | 0 |
| 1739206500 | 979.98 | -0.25 | -0.03 | 980.54 | 980.56 | 979.85 | 0 |
| 1738947300 | 980.23 | 0.65 | 0.07 | 979.63 | 984 | 979.57 | 25 |
| 1738860900 | 979.58 | 0.68 | 0.07 | 979.43 | 983.04 | 979.3 | 25 |
| 1738774500 | 978.9 | 0.95 | 0.10 | 978.13 | 978.91 | 978.02 | 0 |
| 1738688100 | 977.95 | 0.94 | 0.10 | 977.03 | 977.99 | 976.97 | 60 |
| 1738601700 | 977.01 | -1.52 | -0.16 | 978.97 | 979 | 976.55 | 43 |
| 1738342500 | 978.53 | 0.71 | 0.07 | 978.07 | 978.54 | 977.37 | 10 |
| 1738256100 | 977.82 | 1.02 | 0.10 | 977.34 | 982.01 | 977.26 | 25 |
| 1738169700 | 976.8 | 0.58 | 0.06 | 976.53 | 985 | 976.39 | 3 |
| 1738083300 | 976.22 | 1.09 | 0.11 | 1039 | 1039 | 975.25 | 57 |
| 1737996900 | 975.13 | -0.22 | -0.02 | 975.92 | 1000 | 975.08 | 49 |
| 1737737700 | 975.35 | 0.45 | 0.05 | 974.94 | 1000.02 | 974.64 | 72 |
| 1737651300 | 974.9 | 0.44 | 0.05 | 974.98 | 974.99 | 974.45 | 0 |
| 1737564900 | 974.46 | 0.12 | 0.01 | 974.47 | 974.6 | 974.36 | 0 |
| 1737478500 | 974.34 | 1.1 | 0.11 | 973.45 | 1004.5 | 973.45 | 5 |
| 1737392100 | 973.24 | 0.3 | 0.03 | 1035 | 1035 | 972.96 | 20 |
| 1737132900 | 972.94 | 0.86 | 0.09 | 972.15 | 973 | 972.14 | 0 |
| 1737046500 | 972.08 | 1.29 | 0.13 | 971.08 | 983.68 | 971.03 | 10 |
| 1736960100 | 970.79 | 0.61 | 0.06 | 970.57 | 990.02 | 970.11 | 20 |
| 1736873700 | 970.18 | -2.98 | -0.31 | 973.54 | 973.54 | 969.92 | 0 |
| 1736787300 | 973.16 | -0.78 | -0.08 | 973.93 | 973.93 | 973.15 | 0 |
| 1736528100 | 973.94 | 0.83 | 0.09 | 973.32 | 973.94 | 973.17 | 0 |
| 1736441700 | 973.11 | 0.17 | 0.02 | 978.11 | 978.26 | 973.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
