XS2942504411 20281229 6.9428 (I10579)
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 |
|---|---|---|---|---|---|---|---|
| 1741712100 | 966.84 | 0.64 | 0.07 | 966.62 | 969.25 | 966.04 | 10 |
| 1741625700 | 966.2 | 5.19 | 0.54 | 961.38 | 970.49 | 961.06 | 45 |
| 1741366500 | 961.01 | 9.34 | 0.98 | 948.64 | 961.14 | 947.95 | 40 |
| 1741280100 | 951.67 | -3.52 | -0.37 | 950.09 | 954.36 | 948.3 | 43 |
| 1741193700 | 955.19 | -1.43 | -0.15 | 953.58 | 961.08 | 947.06 | 69 |
| 1741107300 | 956.62 | -4.78 | -0.50 | 961.78 | 999.99 | 956.44 | 25 |
| 1741020900 | 961.4 | -3.87 | -0.40 | 965.36 | 996 | 959.03 | 10 |
| 1740761700 | 965.27 | 0.97 | 0.10 | 965.4 | 966.92 | 963.92 | 0 |
| 1740675300 | 964.3 | 0.54 | 0.06 | 962.54 | 964.47 | 962.47 | 0 |
| 1740588900 | 963.76 | 0.58 | 0.06 | 962.87 | 965.96 | 962.43 | 0 |
| 1740502500 | 963.18 | 1.55 | 0.16 | 961.7 | 999.98 | 961.51 | 38 |
| 1740416100 | 961.63 | 4.51 | 0.47 | 958.28 | 999.98 | 957.96 | 7 |
| 1740156900 | 957.12 | 3.96 | 0.42 | 952.77 | 995.99 | 952.77 | 10 |
| 1740070500 | 953.16 | -0.03 | -0.00 | 954.79 | 996.5 | 952.51 | 75 |
| 1739984100 | 953.19 | -1.63 | -0.17 | 956.26 | 1005.99 | 953.19 | 39 |
| 1739897700 | 954.82 | -1.85 | -0.19 | 957.15 | 1029.7 | 954.41 | 83 |
| 1739811300 | 956.67 | -1.91 | -0.20 | 1019.99 | 1019.99 | 956.63 | 53 |
| 1739552100 | 958.58 | -1.38 | -0.14 | 958.29 | 958.74 | 957.24 | 0 |
| 1739465700 | 959.96 | 7.28 | 0.76 | 954.29 | 1000 | 954.22 | 10 |
| 1739379300 | 952.68 | -5.53 | -0.58 | 1000 | 1000 | 952.63 | 23 |
| 1739292900 | 958.21 | -3 | -0.31 | 962.16 | 1005.69 | 957.98 | 22 |
| 1739206500 | 961.21 | 2.48 | 0.26 | 960.51 | 1001.28 | 960.42 | 6 |
| 1738947300 | 958.73 | 0.35 | 0.04 | 959.36 | 999.49 | 957.07 | 15 |
| 1738860900 | 958.38 | -3.13 | -0.33 | 961.39 | 999.95 | 958.38 | 72 |
| 1738774500 | 961.51 | 3.98 | 0.42 | 957.02 | 995.97 | 956.06 | 16 |
| 1738688100 | 957.53 | 0.14 | 0.01 | 956.56 | 998 | 953.56 | 132 |
| 1738601700 | 957.39 | 1.91 | 0.20 | 956.69 | 1000.01 | 956.17 | 78 |
| 1738342500 | 955.48 | 1.43 | 0.15 | 954.08 | 1001.91 | 953.63 | 8 |
| 1738256100 | 954.05 | 6.23 | 0.66 | 948.1 | 954.14 | 948.1 | 0 |
| 1738169700 | 947.82 | -2.15 | -0.23 | 948.95 | 949.34 | 946.61 | 0 |
| 1738083300 | 949.97 | 2.13 | 0.22 | 946.68 | 1001.51 | 946.68 | 76 |
| 1737996900 | 947.84 | 5.23 | 0.55 | 944.72 | 1012.27 | 944.72 | 25 |
| 1737737700 | 942.61 | 0.17 | 0.02 | 941.41 | 1005.89 | 940.07 | 12 |
| 1737651300 | 942.44 | -1.94 | -0.21 | 945.38 | 1009 | 941.83 | 40 |
| 1737564900 | 944.38 | -4.16 | -0.44 | 948.5 | 1003.99 | 944 | 10 |
| 1737478500 | 948.54 | -0.89 | -0.09 | 950.01 | 1007.17 | 946.79 | 75 |
| 1737392100 | 949.43 | -9.62 | -1.00 | 957.55 | 1010 | 948.91 | 35 |
| 1737132900 | 959.05 | 4.45 | 0.47 | 956.96 | 1008.01 | 956.96 | 40 |
| 1737046500 | 954.6 | 3.76 | 0.40 | 951.24 | 1010.5 | 948.98 | 52 |
| 1736960100 | 950.84 | 10.62 | 1.13 | 941.53 | 1005.01 | 941.53 | 8 |
| 1736873700 | 940.22 | 2.22 | 0.24 | 940.2 | 1008 | 939.49 | 35 |
| 1736787300 | 938 | -6.08 | -0.64 | 1016.95 | 1016.95 | 938 | 40 |
| 1736528100 | 944.08 | -2.98 | -0.31 | 946.1 | 1018 | 942.15 | 33 |
| 1736441700 | 947.06 | -65.94 | -6.51 | 1007.07 | 1019.94 | 944.03 | 25 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
