(TSV: BITF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2022				4.130	0	+0.01(+0.24%)
Apr 06, 2022	4.300	4.320	4.010	4.120	946,140	-0.28(-6.36%)
Apr 05, 2022	4.650	4.680	4.380	4.400	831,706	-0.27(-5.78%)
Apr 04, 2022	4.780	4.830	4.550	4.670	623,748	-0.08(-1.68%)
Apr 01, 2022	4.780	4.920	4.670	4.750	857,491	+0.04(+0.85%)
Mar 31, 2022	5.040	5.050	4.690	4.710	922,207	-0.28(-5.61%)
Mar 30, 2022	5.190	5.220	4.950	4.990	1,244,588	-0.29(-5.49%)
Mar 29, 2022	5.290	5.300	5.030	5.280	1,218,108	+0.01(+0.19%)
Mar 28, 2022	5.080	5.490	5.000	5.270	2,348,220	+0.62(+13.33%)
Mar 25, 2022	5.030	5.080	4.560	4.650	1,282,896	-0.31(-6.25%)
Mar 24, 2022	4.770	4.990	4.570	4.960	1,007,504	+0.32(+6.90%)
Mar 23, 2022	4.610	4.850	4.570	4.640	595,789	-0.08(-1.69%)
Mar 22, 2022	4.850	5.010	4.690	4.720	1,170,909	+0.13(+2.83%)
Mar 21, 2022	4.850	4.900	4.550	4.590	796,358	-0.24(-4.97%)
Mar 18, 2022	4.680	5.030	4.600	4.830	1,207,576	+0.01(+0.21%)
Mar 17, 2022	4.420	4.820	4.380	4.820	945,950	+0.37(+8.31%)
Mar 16, 2022	4.310	4.460	4.210	4.450	1,074,906	+0.23(+5.45%)
Mar 15, 2022	4.170	4.260	3.990	4.220	471,580	+0.13(+3.18%)
Mar 14, 2022	4.120	4.230	3.960	4.090	794,853	-0.04(-0.97%)
Mar 11, 2022	4.500	4.500	4.110	4.130	911,393	-0.30(-6.77%)
Mar 10, 2022	4.350	4.480	4.320	4.430	699,335	-0.21(-4.53%)
Mar 09, 2022	4.700	4.780	4.560	4.640	1,483,590	+0.31(+7.16%)
Mar 08, 2022	4.190	4.460	4.090	4.330	1,005,583	+0.20(+4.84%)
Mar 07, 2022	4.470	4.560	4.100	4.130	1,083,945	-0.27(-6.14%)
Mar 04, 2022	4.560	4.700	4.340	4.400	1,053,973	-0.35(-7.37%)
Mar 03, 2022	5.150	5.150	4.720	4.750	981,542	-0.36(-7.05%)
Mar 02, 2022	5.060	5.410	4.920	5.110	1,403,732	-0.01(-0.20%)
Mar 01, 2022	5.070	5.130	4.800	5.120	2,057,955	+0.31(+6.44%)
Feb 28, 2022	4.240	4.810	4.170	4.810	1,684,401	+0.63(+15.07%)
Feb 25, 2022	4.370	4.400	4.140	4.180	1,108,054	-0.17(-3.91%)
Feb 24, 2022	3.570	4.380	3.530	4.350	1,758,084	+0.43(+10.97%)
Feb 23, 2022	4.310	4.320	3.890	3.920	1,650,520	-0.17(-4.16%)
Feb 22, 2022	4.140	4.260	3.940	4.090	1,595,245	-0.30(-6.83%)
Feb 18, 2022				4.390	0	-0.22(-4.77%)
Feb 17, 2022	4.920	5.040	4.520	4.610	1,936,422	-0.64(-12.19%)
Feb 16, 2022	5.100	5.250	4.930	5.250	1,530,983	+0.03(+0.57%)
Feb 15, 2022	5.290	5.380	5.060	5.220	1,177,872	+0.30(+6.10%)
Feb 14, 2022	5.170	5.320	4.830	4.920	1,143,027	-0.04(-0.81%)
Feb 11, 2022	5.500	5.580	4.910	4.960	1,635,253	-0.52(-9.49%)
Feb 10, 2022	5.360	5.850	5.260	5.480	1,815,540	-0.12(-2.14%)
Feb 09, 2022	5.550	5.600	5.400	5.600	1,490,309	+0.18(+3.32%)
Feb 08, 2022	5.200	5.440	5.040	5.420	1,308,377	+0.14(+2.65%)
Feb 07, 2022	5.250	5.610	5.100	5.280	3,090,985	+0.42(+8.64%)
Feb 04, 2022	4.500	5.030	4.420	4.860	1,831,414	+0.53(+12.24%)
Feb 03, 2022	4.250	4.460		4.330	798,698	-0.28(-6.07%)
Feb 02, 2022	5.000	5.000	4.470	4.610	1,323,001	-0.33(-6.68%)
Feb 01, 2022	4.860	5.080	4.610	4.940	1,528,541	+0.33(+7.16%)
Jan 31, 2022	4.250	4.660		4.610	1,039,263	+0.36(+8.47%)
Jan 28, 2022	4.080	4.310	3.840	4.250	1,796,458	+0.27(+6.78%)
Jan 27, 2022	4.390	4.450	3.900	3.980	2,471,180	-0.48(-10.76%)
Jan 26, 2022	4.790	4.920	4.370	4.460	2,300,043	+0.03(+0.68%)
Jan 25, 2022	4.360	4.610	4.150	4.430	1,642,147	-0.02(-0.45%)
Jan 24, 2022	3.980	4.470	3.720	4.450	2,669,723	-0.04(-0.89%)
Jan 21, 2022	4.740	4.900	4.400	4.490	1,946,929	-0.71(-13.65%)
Jan 20, 2022	5.190	5.650	5.150	5.200	1,260,066	+0.10(+1.96%)
Jan 19, 2022	5.380	5.470	5.050	5.100	730,118	-0.16(-3.04%)
Jan 18, 2022	5.500	5.500	5.150	5.260	1,052,773	-0.43(-7.56%)
Jan 17, 2022	5.800	5.800	5.610	5.690	173,704	-0.01(-0.18%)
Jan 14, 2022	5.450	5.790	5.450	5.700	803,039	+0.11(+1.97%)
Jan 13, 2022	6.330	6.350	5.560	5.590	1,138,736	-0.58(-9.40%)
Jan 12, 2022	6.250	6.390	5.940	6.170	1,343,162	+0.24(+4.05%)
Jan 11, 2022	5.510	6.010	5.290	5.930	1,061,135	+0.52(+9.61%)
Jan 10, 2022	5.100	5.480	5.070	5.410	1,145,503	-0.03(-0.55%)
Jan 07, 2022	5.450	5.750	5.320	5.440	1,163,971	-0.31(-5.39%)
Jan 06, 2022	5.750	5.870	5.460	5.750	1,088,026	-0.23(-3.85%)
Jan 05, 2022	6.590	6.600	5.830	5.980	1,515,822	-0.65(-9.80%)
Jan 04, 2022	6.500	6.830	6.430	6.630	1,238,015	+0.25(+3.92%)
Dec 31, 2021		6.380	6.380	6.380	0	-0.14(-2.15%)
Dec 30, 2021	6.600	6.700	6.470	6.520	748,935	+0.00(+0.00%)
Dec 29, 2021	6.740	6.975	6.450	6.520	1,471,733	-1.12(-14.66%)
Dec 24, 2021		7.640	7.640	7.640	0	+0.23(+3.10%)
Dec 23, 2021	6.600	7.470	6.410	7.410	1,623,261	+0.87(+13.30%)
Dec 22, 2021	6.380	6.740	6.270	6.540	781,519	+0.20(+3.15%)
Dec 21, 2021	6.250	6.410	6.150	6.340	694,188	+0.46(+7.82%)
Dec 20, 2021	5.790	6.010	5.700	5.880	973,153	-0.19(-3.13%)
Dec 17, 2021	5.980	6.320	5.790	6.070	1,116,162	-0.18(-2.88%)
Dec 16, 2021	6.790	6.860	6.110	6.250	1,063,405	-0.45(-6.72%)
Dec 15, 2021	6.420	6.780	5.970	6.700	1,455,733	+0.30(+4.69%)
Dec 14, 2021	6.350	6.760	6.220	6.400	1,031,891	-0.10(-1.54%)
Dec 13, 2021	6.850	6.980	6.390	6.500	1,559,160	-0.61(-8.58%)
Dec 10, 2021	7.700	7.700	7.010	7.110	1,276,300	-0.28(-3.79%)
Dec 09, 2021	7.760	7.910	7.330	7.390	1,399,845	-0.74(-9.10%)
Dec 08, 2021	7.990	8.190	7.750	8.130	1,103,970	+0.11(+1.37%)
Dec 07, 2021	8.250	8.430	7.900	8.020	1,535,864	+0.30(+3.89%)
Dec 06, 2021	7.030	7.900	6.810	7.720	2,511,482	-0.30(-3.74%)
Dec 03, 2021	9.220	9.260	7.730	8.020	2,416,508	-1.18(-12.83%)
Dec 02, 2021	9.610	9.800	8.780	9.200	1,754,215	-0.59(-6.03%)
Dec 01, 2021	10.09	10.36	9.590	9.790	2,271,635	+0.09(+0.93%)
Nov 30, 2021	10.02	10.51	9.250	9.700	2,667,329	-0.30(-3.00%)
Nov 29, 2021	9.520	10.24	9.370	10.00	1,824,972	+0.86(+9.41%)
Nov 26, 2021	9.450	9.760	9.070	9.140	2,091,523	-1.13(-11.00%)
Nov 25, 2021	10.30	10.38	10.10	10.27	749,218	+0.32(+3.22%)
Nov 24, 2021	9.750	10.19	9.370	9.950	1,526,862	-0.23(-2.26%)
Nov 23, 2021	9.670	10.27	9.530	10.18	1,778,963	+0.73(+7.72%)
Nov 22, 2021	10.60	10.60	9.280	9.450	1,775,943	-0.89(-8.61%)
Nov 19, 2021	10.10	10.80	10.08	10.34	1,488,623	+0.53(+5.40%)
Nov 18, 2021	10.45	9.870	9.700	9.810	2,385,557	-0.99(-9.17%)
Nov 17, 2021	10.55	10.90	10.10	10.80	1,134,401	+0.20(+1.89%)
Nov 16, 2021	9.800	11.40	9.780	10.60	2,464,865	-0.20(-1.85%)
Nov 15, 2021	11.12	11.49	10.50	10.80	1,730,253	+0.07(+0.65%)
Nov 12, 2021	10.09	10.77	9.670	10.73	1,594,773	+0.53(+5.20%)
Nov 11, 2021	10.00	10.53	10.00	10.20	1,054,018	+0.33(+3.34%)
Nov 10, 2021	11.29			9.870	2,612,734	-1.16(-10.52%)
Nov 09, 2021	10.67	11.09	9.600	11.03	2,808,463	+0.88(+8.67%)
Nov 08, 2021	9.990	10.39	9.670	10.15	2,563,817	+1.07(+11.78%)
Nov 05, 2021	9.280	9.500	8.820	9.080	1,506,883	+0.08(+0.89%)
Nov 04, 2021	8.370	9.380	8.370	9.000	2,943,249	+0.53(+6.26%)
Nov 03, 2021	7.850	8.580	7.420	8.470	2,420,335	+0.52(+6.54%)
Nov 02, 2021	7.100	8.010	7.050	7.950	2,301,497	+1.08(+15.72%)
Nov 01, 2021	6.570	6.900	6.520	6.870	1,444,305	+0.62(+9.92%)
Oct 29, 2021	6.480	6.850	6.200	6.250	2,904,649	-0.29(-4.43%)
Oct 28, 2021	6.320	6.540	6.200	6.540	1,158,532	+0.54(+9.00%)
Oct 27, 2021	6.260	6.430	6.000	6.000	1,114,950	-0.43(-6.69%)
Oct 26, 2021	6.630		6.380	6.430	1,478,407	-0.26(-3.89%)
Oct 25, 2021	6.640	6.840	6.550	6.690	1,172,932	+0.22(+3.40%)
Oct 22, 2021	6.780	6.790	6.300	6.470	990,637	-0.29(-4.29%)
Oct 21, 2021	7.150	7.190	6.660	6.760	2,076,468	-0.39(-5.45%)
Oct 20, 2021	7.100	7.560	7.000	7.150	1,633,205	+0.17(+2.44%)
Oct 19, 2021	7.060	7.220	6.530	6.980	1,992,571	+0.05(+0.72%)
Oct 18, 2021	6.670	7.210	6.670	6.930	1,361,037	+0.29(+4.37%)
Oct 15, 2021	6.460	6.780	6.320	6.640	1,784,181	+0.45(+7.27%)
Oct 14, 2021	6.420	6.420	6.160	6.190	450,098	-0.07(-1.12%)
Oct 13, 2021	6.190	6.400	5.950	6.260	1,046,512	+0.16(+2.62%)
Oct 12, 2021	6.500	6.500	5.990	6.100	1,069,366	-0.29(-4.54%)
Oct 08, 2021		6.390	6.390	6.390	0	+0.06(+0.95%)
Oct 07, 2021	6.470	6.560	6.230	6.330	588,443	-0.17(-2.62%)
Oct 06, 2021	6.920	6.980	6.250	6.500	1,632,834	-0.08(-1.22%)
Oct 05, 2021	6.550	6.780	6.350	6.580	1,152,035	+0.33(+5.28%)
Oct 04, 2021	6.350	6.460	5.950	6.250	1,438,098	-0.11(-1.73%)
Oct 01, 2021	5.980	6.370	5.830	6.360	1,765,748	+0.99(+18.44%)
Sep 30, 2021	5.530	5.730	5.320	5.370	836,556	+0.07(+1.32%)
Sep 29, 2021	5.470	5.650	5.280	5.300	800,373	-0.13(-2.39%)
Sep 28, 2021	5.710	5.740	5.410	5.430	746,602	-0.36(-6.22%)
Sep 27, 2021	6.250	6.270	5.770	5.790	954,793	-0.35(-5.70%)
Sep 24, 2021	5.940	6.450	5.820	6.140	930,115	-0.22(-3.46%)
Sep 23, 2021	6.220	6.380	5.970	6.360	1,040,972	+0.46(+7.80%)
Sep 22, 2021	5.530	6.060	5.500	5.900	990,431	+0.46(+8.46%)
Sep 21, 2021	5.750	5.820	5.410	5.440	1,178,064	-0.23(-4.06%)
Sep 20, 2021	6.000	6.110	5.640	5.670	1,477,608	-0.86(-13.17%)
Sep 17, 2021	6.710	6.800	6.520	6.530	859,530	-0.22(-3.26%)
Sep 16, 2021	6.900	7.000	6.670	6.750	720,796	-0.15(-2.17%)
Sep 15, 2021	7.200	7.220	6.890	6.900	1,238,132	-0.14(-1.99%)
Sep 14, 2021	7.080	7.250	6.900	7.040	895,420	+0.06(+0.86%)
Sep 13, 2021	7.000	7.260	6.800	6.980	1,077,962	-0.08(-1.13%)
Sep 10, 2021	7.260	7.460	7.030	7.060	849,871	-0.45(-5.99%)
Sep 09, 2021	7.640	7.820	7.460	7.510	999,888	-0.01(-0.13%)
Sep 08, 2021	7.390	7.680	6.890	7.520	1,437,297	+0.02(+0.27%)
Sep 07, 2021	8.390	8.400	7.030	7.500	2,794,308	-0.52(-6.48%)
Sep 03, 2021		8.020	8.020	8.020	0	+0.58(+7.80%)
Sep 02, 2021	7.690	7.750	7.410	7.440	1,439,018	+0.01(+0.13%)
Sep 01, 2021	7.450	7.780	7.360	7.430	1,668,612	+0.00(+0.00%)
Aug 31, 2021	7.520	7.540	7.260	7.430	1,003,148	-0.08(-1.07%)
Aug 30, 2021	7.230	7.640	7.110	7.510	1,413,347	+0.04(+0.54%)
Aug 27, 2021	7.020	7.600	7.020	7.470	2,017,649	+0.51(+7.33%)
Aug 26, 2021	6.940	7.190	6.870	6.960	996,264	-0.20(-2.79%)
Aug 25, 2021	6.820	7.300	6.760	7.160	1,077,807	+0.11(+1.56%)
Aug 24, 2021	7.210	7.210	6.570	7.050	1,806,562	-0.24(-3.29%)
Aug 23, 2021	8.100	8.180	7.100	7.290	2,134,869	-0.30(-3.95%)
Aug 20, 2021	7.750	8.080	7.480	7.590	1,250,654	+0.20(+2.71%)
Aug 19, 2021	7.090	7.520	6.950	7.390	1,244,260	+0.22(+3.07%)
Aug 18, 2021	6.770	7.720	6.760	7.170	1,879,156	+0.38(+5.60%)
Aug 17, 2021	7.630	7.890	6.750	6.790	1,859,965	-1.29(-15.97%)
Aug 16, 2021	8.590	8.600	8.010	8.080	1,378,563	-0.47(-5.50%)
Aug 13, 2021	8.700	9.200	8.350	8.550	2,356,710	+0.42(+5.17%)
Aug 12, 2021	8.400	8.410	7.880	8.130	1,686,794	-0.72(-8.14%)
Aug 11, 2021	8.380	9.340	8.140	8.850	2,461,452	+0.55(+6.63%)
Aug 10, 2021	8.250	8.430	7.360	8.300	1,666,137	+0.04(+0.48%)
Aug 09, 2021	8.480	9.000	8.160	8.260	3,071,551	+0.81(+10.87%)
Aug 06, 2021	6.810	7.670	6.620	7.450	2,563,736	+1.03(+16.04%)
Aug 05, 2021	5.790	6.830	5.670	6.420	2,050,895	+0.48(+8.08%)
Aug 04, 2021	5.700	5.940	5.610	5.940	1,249,517	+0.43(+7.80%)
Aug 03, 2021	5.200	5.660	5.090	5.510	1,773,567	+0.36(+6.99%)
Jul 30, 2021		5.150	5.150	5.150	0	+0.36(+7.52%)
Jul 29, 2021	5.030	5.030	4.700	4.790	841,246	-0.13(-2.64%)
Jul 28, 2021	4.990	5.160	4.880	4.920	1,223,313	+0.21(+4.46%)
Jul 27, 2021	5.110	5.140	4.530	4.710	1,896,626	-0.69(-12.78%)
Jul 26, 2021	4.740	5.490	4.600	5.400	3,183,361	+1.27(+30.75%)
Jul 23, 2021	4.290	4.320	4.020	4.130	757,474	-0.07(-1.67%)
Jul 22, 2021	4.230	4.450	4.150	4.200	649,999	+0.01(+0.24%)
Jul 21, 2021	4.240	4.550	4.160	4.190	1,683,091	+0.15(+3.71%)
Jul 20, 2021	3.800	4.090	3.570	4.040	1,428,879	+0.17(+4.39%)
Jul 19, 2021	3.850	4.020	3.720	3.870	707,216	-0.11(-2.76%)
Jul 16, 2021	4.290	4.340	3.960	3.980	1,013,097	-0.29(-6.79%)
Jul 15, 2021	4.300	4.340	3.990	4.270	1,111,602	-0.10(-2.29%)
Jul 14, 2021	4.540	4.600	4.270	4.370	782,482	-0.06(-1.35%)
Jul 13, 2021	4.720	4.770	4.380	4.430	799,926	-0.34(-7.13%)
Jul 12, 2021	4.870	4.910	4.720	4.770	395,282	-0.10(-2.05%)
Jul 09, 2021	4.900	4.950	4.840	4.870	317,644	+0.02(+0.41%)
Jul 08, 2021	4.900	4.980	4.820	4.850	650,076	-0.29(-5.64%)
Jul 07, 2021	5.030	5.180	4.950	5.140	806,961	+0.18(+3.63%)
Jul 06, 2021	5.000	5.180	4.920	4.960	1,313,855	+0.03(+0.61%)
Jul 05, 2021	4.950	4.970	4.890	4.930	457,539	-0.07(-1.40%)
Jul 02, 2021	4.840	5.000	4.750	5.000	944,955	+0.15(+3.09%)
Jun 30, 2021		4.850	4.850	4.850	0	-0.16(-3.19%)
Jun 29, 2021	5.130	5.210	4.950	5.010	1,058,689	+0.07(+1.42%)
Jun 28, 2021	5.130	5.180	4.880	4.940	1,153,697	-0.03(-0.60%)
Jun 25, 2021	5.250	5.270	4.930	4.970	1,216,856	-0.34(-6.40%)
Jun 24, 2021	5.400	5.440	5.270	5.310	806,698	+0.04(+0.76%)
Jun 23, 2021	5.450	5.470	5.250	5.270	1,645,347	+0.22(+4.36%)
Jun 22, 2021	4.510	5.280	4.140	5.050	2,207,305	+0.20(+4.12%)
Jun 21, 2021	5.030	5.120	4.820	4.850	1,934,098	-0.43(-8.14%)
Jun 18, 2021	5.500	5.570	5.060	5.280	1,642,750	-0.11(-2.04%)
Jun 17, 2021	4.950	5.830	4.840	5.390	1,390,470	+0.54(+11.13%)
Jun 16, 2021	5.060	5.060	4.770	4.850	1,148,029	-0.23(-4.53%)
Jun 15, 2021	5.190	5.190	4.810	5.080	1,039,356	-0.01(-0.20%)
Jun 14, 2021	5.160	5.280	5.010	5.090	1,275,018	+0.18(+3.67%)
Jun 11, 2021	5.200	5.230	4.730	4.910	1,239,145	-0.32(-6.12%)
Jun 10, 2021	5.390	5.390	5.100	5.230	1,055,953	-0.12(-2.24%)
Jun 09, 2021	5.410	5.420	5.150	5.350	1,016,311	+0.07(+1.33%)
Jun 08, 2021	5.150	5.300	4.640	5.280	2,054,870	-0.16(-2.94%)
Jun 07, 2021	5.400	5.450	5.320	5.440	567,051	+0.02(+0.37%)
Jun 04, 2021	5.350	5.460	5.310	5.420	406,161	-0.07(-1.28%)
Jun 03, 2021	560.00	5.600	5.360	5.490	67,245,400	+0.04(+0.73%)
Jun 02, 2021	5.500	5.580	5.425	5.450	1,015,293	+0.06(+1.11%)
Jun 01, 2021	5.380	5.590	5.160	5.390	1,110,791	+0.15(+2.86%)
May 31, 2021	5.240	5.430	5.130	5.240	451,655	+0.12(+2.34%)
May 28, 2021	5.300	5.400	5.100	5.120	1,038,426	-0.29(-5.36%)
May 27, 2021	5.610	5.650	5.300	5.410	1,510,819	-0.08(-1.46%)
May 26, 2021	5.510	5.660	5.430	5.490	1,545,347	+0.11(+2.04%)
May 25, 2021	5.400	5.670	5.280	5.380	2,010,145	+0.34(+6.75%)
May 21, 2021		5.040	5.040	5.040	0	-0.33(-6.15%)
May 20, 2021	5.500	5.770	5.120	5.370	2,091,717	+0.31(+6.13%)
May 19, 2021	4.690	5.450	4.470	5.060	3,585,669	-0.24(-4.53%)
May 18, 2021	5.500	5.670	5.270	5.300	2,408,478	-0.58(-9.86%)
May 17, 2021	6.000	6.440	5.760	5.880	3,503,115	-0.56(-8.70%)
May 14, 2021	6.340	6.730	6.250	6.440	1,586,476	+0.40(+6.62%)
May 13, 2021	6.250	6.750	5.560	6.040	3,488,236	-0.61(-9.17%)
May 12, 2021	7.020	7.250	6.360	6.650	2,660,212	-0.25(-3.62%)
May 11, 2021	6.040	7.370	5.810	6.900	3,509,662	+0.27(+4.07%)
May 10, 2021	7.790	8.880	6.520	6.630	5,916,360	-0.97(-12.76%)
May 07, 2021	6.800	8.000	6.700	7.600	4,135,587	+1.42(+22.98%)
May 06, 2021	6.730	6.850	6.050	6.180	916,789	-0.33(-5.07%)
May 05, 2021	6.400	6.690	6.280	6.510	1,154,813	+0.29(+4.66%)
May 04, 2021	6.700	6.700	6.010	6.220	1,922,861	-0.71(-10.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.