IT0005574832 20240902 4 (I09857)
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 |
|---|---|---|---|---|---|---|---|
| 1721663700 | 0.1475 | 0.018 | 13.90 | 0.138 | 0.1485 | 0.1375 | 0 |
| 1721404500 | 0.1295 | 0 | 0.00 | 0.126 | 0.1315 | 0.1255 | 0 |
| 1721318100 | 0.1295 | 0.005 | 4.02 | 0.1275 | 0.132 | 0.126 | 0 |
| 1721231700 | 0.1245 | 0.0005 | 0.40 | 0.125 | 0.131 | 0.123 | 0 |
| 1721145300 | 0.124 | 0.006 | 5.08 | 0.1155 | 0.126 | 0.113 | 0 |
| 1721058900 | 0.118 | -0.0065 | -5.22 | 0.1145 | 0.119 | 0.111 | 0 |
| 1720799700 | 0.1245 | -0.0015 | -1.19 | 0.1235 | 0.126 | 0.121 | 0 |
| 1720713300 | 0.126 | -0.006 | -4.55 | 0.1325 | 0.1325 | 0.1245 | 0 |
| 1720626900 | 0.132 | 0.0035 | 2.72 | 0.1315 | 0.1355 | 0.126 | 0 |
| 1720540500 | 0.1285 | -0.006 | -4.46 | 0.134 | 0.1385 | 0.126 | 0 |
| 1720454100 | 0.1345 | 0.0205 | 17.98 | 0.1205 | 0.1419999 | 0.118 | 0 |
| 1720194900 | 0.114 | -0.005 | -4.20 | 0.1195 | 0.121 | 0.1105 | 0 |
| 1720108500 | 0.119 | 0.0065 | 5.78 | 0.1215 | 0.1215 | 0.1135 | 0 |
| 1720022100 | 0.1125 | 0.0185 | 19.68 | 0.099 | 0.1195 | 0.099 | 0 |
| 1719935700 | 0.094 | -0.0095 | -9.18 | 0.104 | 0.108 | 0.094 | 0 |
| 1719849300 | 0.1035 | 0.022 | 26.99 | 0.1035 | 0.1045 | 0.098 | 0 |
| 1719590100 | 0.0815 | -0.0075 | -8.43 | 0.088 | 0.0885 | 0.0795 | 0 |
| 1719503700 | 0.089 | -0.005 | -5.32 | 0.0905 | 0.0985 | 0.0885 | 0 |
| 1719417300 | 0.094 | 0.0055 | 6.21 | 0.0925 | 0.096 | 0.0885 | 0 |
| 1719330900 | 0.0885 | -0.0025 | -2.75 | 0.0995 | 0.0995 | 0.0885 | 0 |
| 1719244500 | 0.091 | 0.019 | 26.39 | 0.0795 | 0.091 | 0.079 | 0 |
| 1718985300 | 0.072 | -0.0045 | -5.88 | 0.076 | 0.076 | 0.064 | 0 |
| 1718898900 | 0.0765 | 0.0060001 | 8.51 | 0.073 | 0.077 | 0.072 | 0 |
| 1718812500 | 0.0704999 | -0.0015 | -2.08 | 0.0725 | 0.0725 | 0.068 | 0 |
| 1718726100 | 0.072 | 0.011 | 18.03 | 0.067 | 0.072 | 0.062 | 0 |
| 1718639700 | 0.061 | 0.0055 | 9.91 | 0.0605 | 0.0625 | 0.0545 | 0 |
| 1718380500 | 0.0555 | -0.0115 | -17.16 | 0.0625 | 0.067 | 0.049 | 0 |
| 1718294100 | 0.067 | -0.013 | -16.25 | 0.078 | 0.08 | 0.067 | 0 |
| 1718207700 | 0.08 | -0.002 | -2.44 | 0.0859999 | 0.0895 | 0.08 | 0 |
| 1718121300 | 0.082 | -0.014 | -14.58 | 0.093 | 0.095 | 0.0805 | 0 |
| 1718034900 | 0.096 | -0.006 | -5.88 | 0.1065 | 0.1065 | 0.094 | 0 |
| 1717775700 | 0.1019999 | 0.0019999 | 2.00 | 0.0985 | 0.1045 | 0.094 | 0 |
| 1717689300 | 0.1 | 0.012 | 13.64 | 0.0905 | 0.1015 | 0.0835 | 0 |
| 1717602900 | 0.088 | -0.0035 | -3.83 | 0.0925 | 0.0925 | 0.0869999 | 0 |
| 1717516500 | 0.0915 | -0.0125 | -12.02 | 0.095 | 0.095 | 0.085 | 0 |
| 1717430100 | 0.104 | -0.0005 | -0.48 | 0.1065 | 0.1115 | 0.104 | 0 |
| 1717170900 | 0.1045 | -0.0025 | -2.34 | 0.112 | 0.113 | 0.103 | 0 |
| 1717084500 | 0.107 | 0.0125 | 13.23 | 0.1024999 | 0.11 | 0.1015 | 0 |
| 1716998100 | 0.0945 | -0.0085 | -8.25 | 0.1019999 | 0.103 | 0.0915 | 0 |
| 1716911700 | 0.103 | 0.0085 | 8.99 | 0.0965 | 0.1055 | 0.0965 | 0 |
| 1716825300 | 0.0945 | -0.0025 | -2.58 | 0.0985 | 0.0985 | 0.0935 | 0 |
| 1716566100 | 0.097 | 0 | 0.00 | 0.09 | 0.097 | 0.089 | 0 |
| 1716479700 | 0.097 | 0.0015 | 1.57 | 0.099 | 0.099 | 0.089 | 0 |
| 1716393300 | 0.0955 | -0.0035 | -3.54 | 0.1005 | 0.1019999 | 0.0955 | 0 |
| 1716306900 | 0.099 | -0.007 | -6.60 | 0.1019999 | 0.1019999 | 0.0935 | 0 |
| 1716220500 | 0.106 | -0.005 | -4.50 | 0.1155 | 0.1155 | 0.105 | 0 |
| 1715961300 | 0.111 | 0.0105 | 10.45 | 0.1019999 | 0.1125 | 0.1015 | 0 |
| 1715874900 | 0.1005 | 0.0135001 | 15.52 | 0.0905 | 0.103 | 0.0905 | 0 |
| 1715788500 | 0.0869999 | 0.001 | 1.16 | 0.092 | 0.0935 | 0.0845 | 0 |
| 1715702100 | 0.0859999 | 0.0194999 | 29.32 | 0.0685 | 0.0859999 | 0.0685 | 20000 |
| 1715615700 | 0.0665 | -0.0005 | -0.75 | 0.0625 | 0.0665 | 0.0605 | 0 |
| 1715356500 | 0.067 | -0.0005 | -0.74 | 0.0665 | 0.0714999 | 0.065 | 0 |
| 1715270100 | 0.0675 | -0.012 | -15.09 | 0.057 | 0.069 | 0.056 | 0 |
| 1715183700 | 0.0795 | -0.0045 | -5.36 | 0.085 | 0.0895 | 0.078 | 0 |
| 1715097300 | 0.084 | 0.008 | 10.53 | 0.0775 | 0.084 | 0.076 | 0 |
| 1715010900 | 0.076 | 0.003 | 4.11 | 0.0735 | 0.076 | 0.0709999 | 0 |
| 1714751700 | 0.073 | -0.0105 | -12.57 | 0.0815 | 0.0825 | 0.0685 | 0 |
| 1714665300 | 0.0835 | 0.0035 | 4.38 | 0.0845 | 0.0864999 | 0.081 | 0 |
| 1714492500 | 0.08 | 0.006 | 8.11 | 0.0745 | 0.0845 | 0.073 | 0 |
| 1714406100 | 0.074 | 0.0035001 | 4.96 | 0.0745 | 0.076 | 0.0695 | 0 |
| 1714146900 | 0.0704999 | 0.0039999 | 6.01 | 0.067 | 0.0735 | 0.067 | 0 |
| 1714060500 | 0.0665 | 0.0075 | 12.71 | 0.0615 | 0.0675 | 0.0595 | 0 |
| 1713974100 | 0.059 | -0.0025 | -4.07 | 0.0655 | 0.0655 | 0.0585 | 0 |
| 1713887700 | 0.0615 | 0.011 | 21.78 | 0.053 | 0.0625 | 0.0525 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
