IT0005574642 20240902 6 (I09838)
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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 0.0645 | 0.0015 | 2.38 | 0.0709999 | 0.0709999 | 0.0615 | 0 |
| 1721663700 | 0.063 | 0.013 | 26.00 | 0.056 | 0.0645 | 0.0555 | 0 |
| 1721404500 | 0.05 | -0.001 | -1.96 | 0.047 | 0.0509999 | 0.047 | 0 |
| 1721318100 | 0.0509999 | 0.0004999 | 0.99 | 0.05 | 0.052 | 0.048 | 0 |
| 1721231700 | 0.0505 | 0.0035 | 7.45 | 0.0455 | 0.052 | 0.0455 | 0 |
| 1721145300 | 0.047 | 0.0005 | 1.08 | 0.0425 | 0.0485 | 0.042 | 0 |
| 1721058900 | 0.0465 | -0.0005 | -1.06 | 0.04 | 0.0465 | 0.039 | 0 |
| 1720799700 | 0.047 | 0.003 | 6.82 | 0.0429999 | 0.047 | 0.0425 | 0 |
| 1720713300 | 0.044 | -0.0085 | -16.19 | 0.052 | 0.052 | 0.0425 | 0 |
| 1720626900 | 0.0525 | -0.001 | -1.87 | 0.05 | 0.0555 | 0.0475 | 0 |
| 1720540500 | 0.0535 | -0.004 | -6.96 | 0.0555 | 0.0585 | 0.0525 | 0 |
| 1720454100 | 0.0575 | 0.0055 | 10.58 | 0.0545 | 0.064 | 0.0535 | 0 |
| 1720194900 | 0.052 | -0.0035 | -6.31 | 0.0525 | 0.054 | 0.049 | 0 |
| 1720108500 | 0.0555 | 0.0015 | 2.78 | 0.0575 | 0.0595 | 0.054 | 0 |
| 1720022100 | 0.054 | 0.0055 | 11.34 | 0.05 | 0.062 | 0.05 | 0 |
| 1719935700 | 0.0485 | -0.001 | -2.02 | 0.0475 | 0.0505 | 0.0455 | 0 |
| 1719849300 | 0.0495 | 0.011 | 28.57 | 0.05 | 0.05 | 0.0465 | 0 |
| 1719590100 | 0.0385 | -0.003 | -7.23 | 0.042 | 0.0434999 | 0.037 | 0 |
| 1719503700 | 0.0415 | -0.004 | -8.79 | 0.0434999 | 0.047 | 0.0405 | 0 |
| 1719417300 | 0.0455 | -0.0015 | -3.19 | 0.048 | 0.048 | 0.0445 | 0 |
| 1719330900 | 0.047 | -0.0065 | -12.15 | 0.0545 | 0.0545 | 0.045 | 0 |
| 1719244500 | 0.0535 | 0.008 | 17.58 | 0.052 | 0.0545 | 0.05 | 0 |
| 1718985300 | 0.0455 | -0.0085 | -15.74 | 0.0515 | 0.0515 | 0.0425 | 0 |
| 1718898900 | 0.054 | 0.006 | 12.50 | 0.049 | 0.055 | 0.0485 | 0 |
| 1718812500 | 0.048 | 0.0035 | 7.87 | 0.045 | 0.0509999 | 0.042 | 0 |
| 1718726100 | 0.0445 | 0.004 | 9.88 | 0.0445 | 0.046 | 0.042 | 0 |
| 1718639700 | 0.0405 | 0.004 | 10.96 | 0.04 | 0.0429999 | 0.036 | 0 |
| 1718380500 | 0.0365 | -0.007 | -16.09 | 0.0395 | 0.042 | 0.0325 | 0 |
| 1718294100 | 0.0434999 | -0.0115 | -20.91 | 0.0545 | 0.055 | 0.0434999 | 0 |
| 1718207700 | 0.055 | 0.002 | 3.77 | 0.0555 | 0.0595 | 0.054 | 0 |
| 1718121300 | 0.053 | -0.016 | -23.19 | 0.0595 | 0.063 | 0.0509999 | 0 |
| 1718034900 | 0.069 | -0.009 | -11.54 | 0.0675 | 0.0695 | 0.0665 | 0 |
| 1717775700 | 0.078 | 0.001 | 1.30 | 0.076 | 0.081 | 0.0709999 | 0 |
| 1717689300 | 0.077 | 0.01 | 14.93 | 0.0704999 | 0.0785 | 0.0645 | 0 |
| 1717602900 | 0.067 | -0.005 | -6.94 | 0.0714999 | 0.0725 | 0.067 | 0 |
| 1717516500 | 0.072 | -0.011 | -13.25 | 0.0765 | 0.0765 | 0.068 | 0 |
| 1717430100 | 0.083 | -0.003 | -3.49 | 0.09 | 0.09 | 0.081 | 0 |
| 1717170900 | 0.0859999 | -0.0005 | -0.58 | 0.0895 | 0.0895 | 0.0835 | 0 |
| 1717084500 | 0.0864999 | 0.0134999 | 18.49 | 0.075 | 0.088 | 0.075 | 0 |
| 1716998100 | 0.073 | -0.0085 | -10.43 | 0.082 | 0.082 | 0.069 | 0 |
| 1716911700 | 0.0815 | 0.0055 | 7.24 | 0.0775 | 0.0835 | 0.077 | 0 |
| 1716825300 | 0.076 | -0.002 | -2.56 | 0.0795 | 0.0795 | 0.073 | 0 |
| 1716566100 | 0.078 | -0.001 | -1.27 | 0.0695 | 0.078 | 0.0685 | 0 |
| 1716479700 | 0.079 | -0.004 | -4.82 | 0.0869999 | 0.0869999 | 0.078 | 0 |
| 1716393300 | 0.083 | -0.004 | -4.60 | 0.0885 | 0.089 | 0.082 | 0 |
| 1716306900 | 0.0869999 | -0.0025 | -2.79 | 0.088 | 0.0895 | 0.081 | 0 |
| 1716220500 | 0.0895 | -0.007 | -7.25 | 0.099 | 0.099 | 0.089 | 0 |
| 1715961300 | 0.0965 | 0.0155 | 19.14 | 0.088 | 0.097 | 0.0875 | 0 |
| 1715874900 | 0.081 | 0.002 | 2.53 | 0.08 | 0.0855 | 0.078 | 0 |
| 1715788500 | 0.079 | 0.004 | 5.33 | 0.079 | 0.0825 | 0.0755 | 0 |
| 1715702100 | 0.075 | 0.0125 | 20.00 | 0.0645 | 0.075 | 0.0645 | 0 |
| 1715615700 | 0.0625 | 0 | 0.00 | 0.06 | 0.063 | 0.0585 | 0 |
| 1715356500 | 0.0625 | 0.005 | 8.70 | 0.057 | 0.065 | 0.057 | 0 |
| 1715270100 | 0.0575 | -0.0075 | -11.54 | 0.061 | 0.062 | 0.0515 | 0 |
| 1715183700 | 0.065 | -0.012 | -15.58 | 0.0775 | 0.0775 | 0.063 | 0 |
| 1715097300 | 0.077 | 0.01 | 14.93 | 0.0714999 | 0.077 | 0.068 | 0 |
| 1715010900 | 0.067 | 0.0055 | 8.94 | 0.0645 | 0.067 | 0.062 | 0 |
| 1714751700 | 0.0615 | -0.0075 | -10.87 | 0.0709999 | 0.0709999 | 0.057 | 0 |
| 1714665300 | 0.069 | 0.005 | 7.81 | 0.0695 | 0.0695 | 0.065 | 0 |
| 1714492500 | 0.064 | 0.001 | 1.59 | 0.0625 | 0.067 | 0.062 | 0 |
| 1714406100 | 0.063 | -0.0045 | -6.67 | 0.07 | 0.07 | 0.061 | 0 |
| 1714146900 | 0.0675 | 0.006 | 9.76 | 0.0635 | 0.069 | 0.0635 | 0 |
| 1714060500 | 0.0615 | -0.0005 | -0.81 | 0.0645 | 0.0655 | 0.061 | 0 |
| 1713974100 | 0.062 | -0.001 | -1.59 | 0.065 | 0.065 | 0.0605 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
