IT0005590879 20241202 47 (I10085)
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 |
|---|---|---|---|---|---|---|---|
| 1722009300 | 0.0135 | -0.0055 | -28.95 | 0.0135 | 0.016 | 0.012 | 0 |
| 1721922900 | 0.019 | -0.049 | -72.06 | 0.0205 | 0.0214999 | 0.0145 | 0 |
| 1721836500 | 0.068 | 0 | 0.00 | 0.0675 | 0.074 | 0.0675 | 0 |
| 1721750100 | 0.068 | -0.0155 | -18.56 | 0.0704999 | 0.0745 | 0.066 | 10000 |
| 1721663700 | 0.0835 | 0.024 | 40.34 | 0.0625 | 0.085 | 0.0625 | 10000 |
| 1721404500 | 0.0595 | -0.0225 | -27.44 | 0.077 | 0.077 | 0.0585 | 0 |
| 1721318100 | 0.082 | -0.0105 | -11.35 | 0.0845 | 0.0955 | 0.0755 | 30000 |
| 1721231700 | 0.0925 | -0.005 | -5.13 | 0.09 | 0.101 | 0.0795 | 0 |
| 1721145300 | 0.0975 | -0.008 | -7.58 | 0.096 | 0.101 | 0.093 | 10000 |
| 1721058900 | 0.1055 | -0.0135 | -11.34 | 0.108 | 0.112 | 0.097 | 20000 |
| 1720799700 | 0.119 | 0.0125 | 11.74 | 0.1005 | 0.1205 | 0.0975 | 40000 |
| 1720713300 | 0.1065 | -0.0075 | -6.58 | 0.1195 | 0.1335 | 0.1065 | 0 |
| 1720626900 | 0.114 | 0.0175 | 18.13 | 0.1024999 | 0.114 | 0.1015 | 0 |
| 1720540500 | 0.0965 | -0.0215 | -18.22 | 0.1205 | 0.125 | 0.096 | 0 |
| 1720454100 | 0.118 | 0.0005 | 0.43 | 0.1205 | 0.127 | 0.113 | 0 |
| 1720194900 | 0.1175 | 0.018 | 18.09 | 0.1115 | 0.126 | 0.1115 | 5000 |
| 1720108500 | 0.0995 | 0.0025 | 2.58 | 0.1 | 0.1045 | 0.0985 | 5000 |
| 1720022100 | 0.097 | 0.014 | 16.87 | 0.096 | 0.1065 | 0.09 | 0 |
| 1719935700 | 0.083 | 0.011 | 15.28 | 0.0685 | 0.0835 | 0.0665 | 0 |
| 1719849300 | 0.072 | -0.0095 | -11.66 | 0.094 | 0.094 | 0.072 | 0 |
| 1719590100 | 0.0815 | 0.0075 | 10.14 | 0.0745 | 0.089 | 0.074 | 0 |
| 1719503700 | 0.074 | -0.011 | -12.94 | 0.0825 | 0.0885 | 0.074 | 0 |
| 1719417300 | 0.085 | -0.01 | -10.53 | 0.0945 | 0.0995 | 0.083 | 0 |
| 1719330900 | 0.095 | -0.015 | -13.64 | 0.0859999 | 0.098 | 0.084 | 0 |
| 1719244500 | 0.11 | -0.006 | -5.17 | 0.118 | 0.1185 | 0.108 | 0 |
| 1718985300 | 0.116 | -0.0105 | -8.30 | 0.1135 | 0.1165 | 0.1019999 | 0 |
| 1718898900 | 0.1265 | 0.005 | 4.12 | 0.1225 | 0.134 | 0.122 | 0 |
| 1718812500 | 0.1215 | -0.0465 | -27.68 | 0.164 | 0.164 | 0.121 | 0 |
| 1718726100 | 0.168 | 0.0065 | 4.02 | 0.1785 | 0.1835 | 0.1585 | 0 |
| 1718639700 | 0.1615 | 0.009 | 5.90 | 0.161 | 0.1724999 | 0.157 | 0 |
| 1718380500 | 0.1525 | -0.0315 | -17.12 | 0.19 | 0.1915 | 0.1485 | 0 |
| 1718294100 | 0.184 | -0.0365 | -16.55 | 0.2165 | 0.2175 | 0.1739999 | 0 |
| 1718207700 | 0.2205 | 0.0455 | 26.00 | 0.181 | 0.221 | 0.178 | 0 |
| 1718121300 | 0.175 | -0.0275 | -13.58 | 0.1985 | 0.1985 | 0.167 | 0 |
| 1718034900 | 0.2025 | -0.01 | -4.71 | 0.1825 | 0.2049999 | 0.177 | 0 |
| 1717775700 | 0.2125 | 0.0125 | 6.25 | 0.21 | 0.213 | 0.1865 | 0 |
| 1717689300 | 0.2 | 0.0265001 | 15.27 | 0.1865 | 0.203 | 0.183 | 0 |
| 1717602900 | 0.1734999 | 0.0374999 | 27.57 | 0.1475 | 0.1734999 | 0.1424999 | 0 |
| 1717516500 | 0.136 | 0.015 | 12.40 | 0.131 | 0.1505 | 0.121 | 0 |
| 1717430100 | 0.121 | 0.0185001 | 18.05 | 0.1315 | 0.1335 | 0.118 | 0 |
| 1717170900 | 0.1024999 | -0.007 | -6.39 | 0.1075 | 0.1185 | 0.1 | 0 |
| 1717084500 | 0.1095 | 0.0070001 | 6.83 | 0.0975 | 0.113 | 0.096 | 0 |
| 1716998100 | 0.1024999 | -0.022 | -17.67 | 0.1165 | 0.119 | 0.1005 | 0 |
| 1716911700 | 0.1245 | 0.002 | 1.63 | 0.1215 | 0.1325 | 0.1145 | 0 |
| 1716825300 | 0.1225 | -0.011 | -8.24 | 0.13 | 0.13 | 0.119 | 0 |
| 1716566100 | 0.1335 | -0.008 | -5.65 | 0.123 | 0.134 | 0.123 | 0 |
| 1716479700 | 0.1414999 | 0.0014999 | 1.07 | 0.148 | 0.164 | 0.1365 | 0 |
| 1716393300 | 0.14 | 0.026 | 22.81 | 0.108 | 0.1409999 | 0.103 | 0 |
| 1716306900 | 0.114 | -0.026 | -18.57 | 0.1275 | 0.129 | 0.105 | 0 |
| 1716220500 | 0.14 | 0.0075 | 5.66 | 0.1265 | 0.14 | 0.1255 | 0 |
| 1715961300 | 0.1325 | -0.0125 | -8.62 | 0.1429999 | 0.1429999 | 0.1275 | 0 |
| 1715874900 | 0.145 | -0.0065 | -4.29 | 0.161 | 0.1625 | 0.145 | 0 |
| 1715788500 | 0.1515 | 0.0135 | 9.78 | 0.1385 | 0.1515 | 0.133 | 0 |
| 1715702100 | 0.138 | 0.0175 | 14.52 | 0.12 | 0.138 | 0.1145 | 2000 |
| 1715615700 | 0.1205 | 0.001 | 0.84 | 0.119 | 0.124 | 0.1155 | 0 |
| 1715356500 | 0.1195 | 0.0005 | 0.42 | 0.1175 | 0.123 | 0.1155 | 0 |
| 1715270100 | 0.119 | 0 | 0.00 | 0.1175 | 0.1235 | 0.1125 | 0 |
| 1715183700 | 0.119 | -0.0265 | -18.21 | 0.1355 | 0.1385 | 0.119 | 0 |
| 1715097300 | 0.1455 | 0.021 | 16.87 | 0.1419999 | 0.1585 | 0.1409999 | 0 |
| 1715010900 | 0.1245 | 0.002 | 1.63 | 0.1205 | 0.134 | 0.1205 | 0 |
| 1714751700 | 0.1225 | 0.0175 | 16.67 | 0.1095 | 0.1315 | 0.1095 | 0 |
| 1714665300 | 0.105 | -0.0335 | -24.19 | 0.1225 | 0.1225 | 0.1045 | 0 |
| 1714492500 | 0.1385 | -0.0165 | -10.65 | 0.1615 | 0.1615 | 0.137 | 0 |
| 1714406100 | 0.155 | -0.0195 | -11.17 | 0.181 | 0.181 | 0.151 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
