IT0005574196 20240920 37000 (I09794)
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 |
|---|---|---|---|---|---|---|---|
| 1721318100 | 0.02 | 0 | 0.00 | 0.0205 | 0.0235 | 0.018 | 0 |
| 1721231700 | 0.02 | 0.0015 | 8.11 | 0.0155 | 0.021 | 0.0155 | 0 |
| 1721145300 | 0.0185 | -0.0005 | -2.63 | 0.0145 | 0.0185 | 0.0135 | 0 |
| 1721058900 | 0.019 | -0.004 | -17.39 | 0.0185 | 0.021 | 0.0175 | 0 |
| 1720799700 | 0.023 | 0.0035 | 17.95 | 0.021 | 0.023 | 0.019 | 0 |
| 1720713300 | 0.0195 | -0.0005 | -2.50 | 0.0185 | 0.021 | 0.0185 | 0 |
| 1720626900 | 0.02 | 0.007 | 53.85 | 0.0135 | 0.02 | 0.0135 | 0 |
| 1720540500 | 0.013 | -0.0035 | -21.21 | 0.0145 | 0.017 | 0.013 | 0 |
| 1720454100 | 0.0165 | 0 | 0.00 | 0.016 | 0.022 | 0.0155 | 0 |
| 1720194900 | 0.0165 | -0.0035 | -17.50 | 0.0205 | 0.023 | 0.016 | 0 |
| 1720108500 | 0.02 | 0.003 | 17.65 | 0.019 | 0.0205 | 0.0185 | 0 |
| 1720022100 | 0.017 | 0.003 | 21.43 | 0.0155 | 0.019 | 0.0155 | 0 |
| 1719935700 | 0.014 | -0.0035 | -20.00 | 0.015 | 0.0155 | 0.012 | 0 |
| 1719849300 | 0.0175 | 0.0035 | 25.00 | 0.022 | 0.0225 | 0.015 | 0 |
| 1719590100 | 0.014 | -0.0025 | -15.15 | 0.017 | 0.018 | 0.0135 | 0 |
| 1719503700 | 0.0165 | -0.0065 | -28.26 | 0.021 | 0.0225 | 0.016 | 0 |
| 1719417300 | 0.023 | -0.002 | -8.00 | 0.0254999 | 0.0275 | 0.02 | 0 |
| 1719330900 | 0.025 | -0.006 | -19.35 | 0.028 | 0.0285 | 0.0245 | 0 |
| 1719244500 | 0.031 | 0.009 | 40.91 | 0.024 | 0.031 | 0.024 | 0 |
| 1718985300 | 0.022 | -0.0055 | -20.00 | 0.0235 | 0.024 | 0.0195 | 0 |
| 1718898900 | 0.0275 | 0.008 | 41.03 | 0.02 | 0.0275 | 0.02 | 0 |
| 1718812500 | 0.0195 | -0.0025 | -11.36 | 0.0214999 | 0.024 | 0.0195 | 0 |
| 1718726100 | 0.022 | 0.0035 | 18.92 | 0.0225 | 0.024 | 0.02 | 0 |
| 1718639700 | 0.0185 | 0.0025 | 15.63 | 0.0195 | 0.02 | 0.0145 | 0 |
| 1718380500 | 0.016 | -0.007 | -30.43 | 0.021 | 0.021 | 0.0135 | 0 |
| 1718294100 | 0.023 | -0.012 | -34.29 | 0.0305 | 0.0315 | 0.021 | 0 |
| 1718207700 | 0.035 | 0.007 | 25.00 | 0.029 | 0.036 | 0.029 | 0 |
| 1718121300 | 0.028 | -0.01 | -26.32 | 0.037 | 0.039 | 0.0245 | 0 |
| 1718034900 | 0.038 | -0.004 | -9.52 | 0.036 | 0.038 | 0.0345 | 0 |
| 1717775700 | 0.042 | -0.006 | -12.50 | 0.0495 | 0.0495 | 0.038 | 0 |
| 1717689300 | 0.048 | 0.0065 | 15.66 | 0.0434999 | 0.0485 | 0.041 | 0 |
| 1717602900 | 0.0415 | 0.0045 | 12.16 | 0.0395 | 0.047 | 0.039 | 0 |
| 1717516500 | 0.037 | -0.0085 | -18.68 | 0.039 | 0.04 | 0.034 | 0 |
| 1717430100 | 0.0455 | 0.0045 | 10.98 | 0.05 | 0.05 | 0.044 | 0 |
| 1717170900 | 0.041 | 0 | 0.00 | 0.042 | 0.0425 | 0.038 | 0 |
| 1717084500 | 0.041 | 0.006 | 17.14 | 0.034 | 0.0415 | 0.034 | 0 |
| 1716998100 | 0.035 | -0.011 | -23.91 | 0.0429999 | 0.0445 | 0.0335 | 0 |
| 1716911700 | 0.046 | -0.0025 | -5.15 | 0.0509999 | 0.0509999 | 0.0429999 | 0 |
| 1716825300 | 0.0485 | 0.0045 | 10.23 | 0.0445 | 0.0485 | 0.0415 | 0 |
| 1716566100 | 0.044 | 0.0005001 | 1.15 | 0.0354999 | 0.0445 | 0.035 | 0 |
| 1716479700 | 0.0434999 | -0.0005 | -1.14 | 0.0465 | 0.0475 | 0.041 | 0 |
| 1716393300 | 0.044 | -0.004 | -8.33 | 0.045 | 0.0465 | 0.0429999 | 0 |
| 1716306900 | 0.048 | -0.007 | -12.73 | 0.0495 | 0.0495 | 0.0429999 | 0 |
| 1716220500 | 0.055 | -0.006 | -9.84 | 0.0625 | 0.0625 | 0.055 | 0 |
| 1715961300 | 0.061 | 0 | 0.00 | 0.06 | 0.063 | 0.059 | 0 |
| 1715874900 | 0.061 | -0.0005 | -0.81 | 0.0625 | 0.0635 | 0.059 | 0 |
| 1715788500 | 0.0615 | 0.004 | 6.96 | 0.0615 | 0.064 | 0.0575 | 0 |
| 1715702100 | 0.0575 | 0.0095 | 19.79 | 0.0475 | 0.0585 | 0.0475 | 0 |
| 1715615700 | 0.048 | 0.0045001 | 10.35 | 0.0429999 | 0.0485 | 0.0429999 | 0 |
| 1715356500 | 0.0434999 | 0.0054999 | 14.47 | 0.0425 | 0.047 | 0.0415 | 0 |
| 1715270100 | 0.038 | 0.003 | 8.57 | 0.0354999 | 0.038 | 0.032 | 0 |
| 1715183700 | 0.035 | -0.0035 | -9.09 | 0.039 | 0.039 | 0.033 | 0 |
| 1715097300 | 0.0385 | 0.0035 | 10.00 | 0.0395 | 0.0425 | 0.0354999 | 0 |
| 1715010900 | 0.035 | 0.006 | 20.69 | 0.031 | 0.0365 | 0.03 | 0 |
| 1714751700 | 0.029 | -0.004 | -12.12 | 0.034 | 0.035 | 0.028 | 0 |
| 1714665300 | 0.033 | -0.001 | -2.94 | 0.033 | 0.037 | 0.032 | 0 |
| 1714492500 | 0.034 | -0.013 | -27.66 | 0.035 | 0.035 | 0.0335 | 0 |
| 1714406100 | 0.047 | -0.0005 | -1.05 | 0.0515 | 0.0515 | 0.045 | 0 |
| 1714146900 | 0.0475 | 0.0045001 | 10.47 | 0.0465 | 0.0505 | 0.0445 | 0 |
| 1714060500 | 0.0429999 | -0.0045 | -9.47 | 0.0485 | 0.0485 | 0.038 | 0 |
| 1713974100 | 0.0475 | -0.0055 | -10.38 | 0.0555 | 0.0555 | 0.0475 | 0 |
| 1713887700 | 0.053 | 0.0125 | 30.86 | 0.042 | 0.053 | 0.042 | 0 |
| 1713801300 | 0.0405 | 0.0035 | 9.46 | 0.042 | 0.042 | 0.036 | 0 |
| 1713542100 | 0.037 | 0.001 | 2.78 | 0.0295 | 0.0375 | 0.029 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
